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 09 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 18 10 8 8,133 3,738 4,395 17
AAC AAC TECH (02018) 445 183 262 17,199 6,980 10,219 39
ACC ANHUI CONCH (00914) 1,672 784 888 20,266 8,236 12,030 29
AIA AIA (01299) 5,702 2,904 2,798 88,580 43,892 44,688 29
AIR AIR CHINA (00753) 1,065 159 906 19,428 7,888 11,540 40
ALB BABA (09988) 86,493 47,842 38,651 1,661,225 651,263 1,009,962 37
ALC ALUMINUM CORP OF CHINA (02600) 874 444 430 36,961 17,605 19,356 54
ALH ALI HEALTH (00241) 5,387 2,343 3,044 43,890 22,020 21,870 41
AMC CAM CSI300 (03188) 360 116 244 22,638 8,543 14,095 18
ANA ANTA SPORTS (02020) 6,209 2,884 3,325 104,477 45,391 59,086 28
BCM BANK OF COMM CO LTD (03328) 433 323 110 15,254 5,415 9,839 17
BEA BANK OF EAST ASIA (00023) 588 343 245 11,442 5,287 6,155 17
BIU BIDU (09888) 39,141 21,251 17,890 721,435 341,900 379,535 45
BLI BILIBILI (09626) 17,544 10,825 6,719 117,226 51,834 65,392 47
BOC BOC HK (HLDGS) LTD (02388) 280 52 228 29,450 11,876 17,574 17
BUD BUD APAC (01876) 419 67 352 12,725 4,452 8,273 22
BYA BYD (ADJ-A) (01211) 18 18 0 6,410 2,535 3,875 33
BYD BYD COMPANY (01211) 16,430 5,063 11,367 446,685 188,586 258,099 30
BYE BYD ELECTRONIC (00285) 1,063 489 574 25,714 10,736 14,978 36
CAT CATL (03750) 8,566 3,425 5,141 116,728 52,063 64,665 31
CCC CHINA COMM CONS (01800) 322 80 242 24,844 13,359 11,485 17
CCE CHINA COAL (01898) 718 473 245 15,266 6,750 8,516 32
CDA CHINA CINDA (01359) 93 93 0 3,293 2,020 1,273 37
CGN CGN POWER (01816) 67 59 8 5,340 2,079 3,261 25
CHQ CHINA HONGQIAO (01378) 614 298 316 5,780 2,589 3,191 46
CHT CHINA MOBILE LTD (00941) 4,810 3,158 1,652 162,800 73,409 89,391 14
CHU CHINA UNICOM LTD (00762) 4,038 2,978 1,060 40,923 21,258 19,665 23
CIT CITIC (00267) 207 136 71 18,121 13,370 4,751 22
CKH CKH HOLDINGS (00001) 3,553 2,787 766 42,931 27,534 15,397 23
CKP CK ASSET (01113) 341 197 144 8,545 4,841 3,704 20
CLI CHINA LIFE INSURANCE (02628) 4,542 2,464 2,078 260,299 119,306 140,993 39
CLP CLP HOLDINGS LTD (00002) 693 395 298 12,361 6,646 5,715 10
CMB CM BANK (03968) 4,473 1,698 2,775 138,304 50,253 88,051 24
CNC CNOOC LTD (00883) 17,218 9,578 7,640 237,290 137,150 100,140 28
COG COUNTRY GARDEN (02007) 372 0 372 8,493 1,961 6,532 58
COL CHINA OVERSEAS (00688) 384 158 226 21,383 8,450 12,933 30
COS COSCO SHIP HOLD (01919) 1,930 657 1,273 19,649 6,250 13,399 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,283 706 577 29,113 10,714 18,399 23
CPC CHINA PETROL & CHEM COR (00386) 5,756 3,351 2,405 162,221 73,658 88,563 27
CPI CPIC (02601) 2,824 1,834 990 46,773 22,325 24,448 40
CRC CHINA RAIL CONS (01186) 30 30 0 47,656 38,100 9,556 17
CRG CHINA RAILWAY (00390) 285 250 35 30,046 16,189 13,857 22
CRL CHINA RES LAND (01109) 1,538 814 724 51,619 25,233 26,386 31
CRP CHINA RES POWER (00836) 187 58 129 11,867 6,319 5,548 17
CSA CSOP A50 ETF (02822) 46 12 34 9,235 4,421 4,814 17
CSE CHINA SHENHUA (01088) 1,116 813 303 39,547 17,141 22,406 26
CSP CSPC PHARMA (01093) 5,755 1,757 3,998 106,219 53,767 52,452 47
CTB CITIC BANK (00998) 20 0 20 46,857 22,416 24,441 20
CTC CHINA TELECOM CORP LTD (00728) 654 309 345 45,380 22,378 23,002 19
CTS CITIC SEC (06030) 2,039 1,197 842 28,766 13,125 15,641 39
DFM DONGFENG GROUP (00489) 212 66 146 14,518 11,166 3,352 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 137
GAC GAC GROUP (02238) 1,053 480 573 6,948 3,761 3,187 38
GAH GEELY AUTO (00175) 1,870 762 1,108 33,755 15,707 18,048 32
GHL XINYI GLASS (00868) 101 44 57 4,900 2,282 2,618 31
GJA HAI CAP. ADJ. (02611) 0 0 0 178 109 69 38
GLI GANFENG LITHIUM (01772) 2,550 1,613 937 80,300 45,156 35,144 67
GLX GALAXY ENT (00027) 2,416 742 1,674 34,671 17,728 16,943 29
GWM GWMOTOR (02333) 1,418 845 573 43,611 19,488 24,123 33
HCF HSCEI ETF (02828) 453 336 117 23,609 11,415 12,194 19
HDO HAIDILAO (06862) 441 226 215 21,086 11,360 9,726 27
HEH POWER ASSETS (00006) 730 416 314 6,890 3,328 3,562 19
HES HAIER SMART HOME (06690) 431 364 67 7,754 4,496 3,258 26
HEX HK EXCHANGES & CLEARING (00388) 13,736 7,164 6,572 347,127 180,655 166,472 22
HGN HENGAN INT'L (01044) 53 19 34 3,657 1,651 2,006 24
HKB HSBC HOLDINGS PLC (00005) 9,996 4,720 5,276 367,651 160,616 207,035 23
HKG HONG KONG & CHINA GAS (00003) 2,271 570 1,701 22,564 8,217 14,347 13
HLD HENDERSON LAND DEV LTD (00012) 6,468 3,308 3,160 14,097 7,032 7,065 21
HNP HUANENG POWER INT INC (00902) 637 314 323 37,357 19,714 17,643 29
HOS HUA HONG SEMI (01347) 1,460 565 895 16,907 8,106 8,801 65
HSB HANG SENG BANK LTD (00011) 404 22 382 12,805 1,898 10,907 2
INB INNOVENT BIO (01801) 596 346 250 16,274 5,761 10,513 48
JDC JD (09618) 18,807 8,146 10,661 393,558 154,530 239,028 30
JDH JD HEALTH (06618) 641 453 188 15,060 6,326 8,734 42
JXC JIANGXI COPPER (00358) 4,231 2,287 1,944 42,260 18,472 23,788 60
KDS KINGDEE INT'L (00268) 1,873 1,109 764 15,133 7,008 8,125 43
KLE KUNLUN ENERGY (00135) 452 132 320 5,618 1,979 3,639 15
KSO KINGSOFT (03888) 1,551 958 593 25,290 13,268 12,022 39
KST KUAISHOU (01024) 21,397 12,261 9,136 300,487 147,831 152,656 45
LAU LI AUTO (02015) 18,375 9,339 9,036 213,775 87,853 125,922 40
LEN LENOVO GROUP (00992) 6,545 4,298 2,247 184,022 91,706 92,316 35
LNI LI NING (02331) 8,950 3,868 5,082 102,247 48,544 53,703 36
LNK LINK REIT (00823) 886 475 411 45,608 24,497 21,111 16
MDG MIDEA GROUP (00300) 877 628 249 14,401 6,924 7,477 24
MEN MENGNIU DAIRY (02319) 2,294 1,605 689 23,378 11,334 12,044 25
MET MEITUAN DIANPING (03690) 65,388 35,656 29,732 1,229,299 624,802 604,497 31
MGM MGM CHINA (02282) 5,721 4,440 1,281 26,279 18,111 8,168 40
MIU XIAOMI (01810) 31,653 18,053 13,600 1,341,680 699,962 641,718 32
MOL CMOC (03993) 163 123 40 2,849 1,058 1,791 55
MSB MINSHENG BANK (01988) 113 113 0 5,301 3,281 2,020 24
MTR MTR CORPORATION LTD (00066) 524 200 324 17,798 6,654 11,144 12
NBM CNBM (03323) 1,085 427 658 27,369 9,989 17,380 30
NCL NCI (01336) 302 163 139 15,202 6,878 8,324 43
NFU NONGFU SPRING (09633) 532 306 226 8,286 4,043 4,243 29
NTE NTES (09999) 560 291 269 25,819 11,287 14,532 33
NWD NEW WORLD DEV CO LTD (00017) 2,876 287 2,589 34,977 13,474 21,503 43
ORT NEW ORIENTAL (09901) 317 230 87 4,004 2,201 1,803 42
PAI PING AN INSURANCE LTD (02318) 28,279 14,605 13,674 778,755 397,908 380,847 31
PEC PETROCHINA CO LTD (00857) 4,271 2,720 1,551 500,312 242,264 258,048 26
PEN XPENG (09868) 7,862 3,124 4,738 215,811 91,784 124,027 52
PHT PA GOODDOCTOR (01833) 2,132 1,281 851 28,991 18,144 10,847 54
PIC PICC P&C (02328) 107 53 54 11,527 4,475 7,052 32
PIN PICC GROUP (01339) 176 19 157 5,090 2,014 3,076 32
POP POP MART (09992) 7,116 3,409 3,707 273,107 121,849 151,258 45
SAN SANDS CHINA LTD (01928) 2,145 1,693 452 63,934 26,966 36,968 37
SBO SINO BIOPHARM (01177) 265 224 41 12,405 6,484 5,921 38
SET SENSETIME (00020) 1,020 641 379 21,020 14,905 6,115 51
SHK SUN HUNG KAI PPT LTD (00016) 3,637 1,509 2,128 20,196 9,506 10,690 26
SHL XINYI SOLAR (00968) 641 247 394 33,008 13,221 19,787 43
SHZ SHENZHOU INTL (02313) 5,052 3,099 1,953 14,370 6,081 8,289 31
SMC SMIC (00981) 5,000 2,776 2,224 65,745 31,274 34,471 49
SNO SUNNY OPT (02382) 1,640 683 957 48,217 20,127 28,090 40
SNP SINOPHARM (01099) 90 86 4 9,534 4,768 4,766 23
SUN SUNAC (01918) 1,221 670 551 13,083 5,634 7,449 68
SWA SWIRE PACIFIC LTD 'A' (00019) 502 222 280 3,574 1,548 2,026 19
TCH TENCENT HOLDINGS LTD (00700) 64,575 31,170 33,405 1,357,032 707,537 649,495 21
TIC TECHTRONIC IND (00669) 1,043 697 346 13,213 8,190 5,023 29
TRF TRACKER FUND OF HK (02800) 998 458 540 33,639 18,046 15,593 16
TRP TRIP.COM (09961) 969 512 457 36,321 14,680 21,641 29
VNK CHINA VANKE (02202) 3,728 970 2,758 138,705 19,693 119,012 81
WEB WB (09898) 13 13 0 1,607 219 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) 66 5 61 2,029 793 1,236 24
WHL THE WHARF (HLDGS) LTD (00004) 1 1 0 912 447 465 24
WWC WANT WANT CHINA (00151) 87 38 49 3,887 1,434 2,453 26
WXB WUXI BIO (02269) 5,552 1,635 3,917 170,468 75,773 94,695 47
XAB ABC ($0.001) (01288) 610 427 183 27,493 12,213 15,280 23
XBC BANK OF CHINA ($0.001) (03988) 22,126 6,154 15,972 664,914 343,825 321,089 16
XCC CCB ($0.001) (00939) 4,810 2,905 1,905 547,504 216,304 331,200 18
XIC ICBC ($0.001) (01398) 5,244 1,653 3,591 458,760 220,310 238,450 21
XPB PSBC ($0.001) (01658) 144 142 2 6,875 2,773 4,102 21
XTW CHINA TOWER ($0.001) (00788) 406 195 211 47,692 30,821 16,871 16
YZC YANKUANG ENERGY (01171) 986 351 635 25,364 11,382 13,982 33
ZAO ZA ONLINE (06060) 417 399 18 21,706 11,133 10,573 40
ZJM ZIJIN MINING GROUP (02899) 4,313 2,086 2,227 74,604 30,424 44,180 47
ZSH ZHONGSHENG HLDG (00881) 219 155 64 7,951 3,833 4,118 36
TOTAL 689,487 351,662 337,825 16,202,733 7,623,697 8,579,036
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 09JAN26 150.00 5,783 0.00 0 0.81 0.01 2,836 -0.03 -100.00
P XBC 29JAN26 4.30 5,313 0.030 16 0.033 0.028 12,139 +0.003 +11.111
P XBC 29JAN26 4.10 5,000 0.003 17 0.013 0.010 16,026 0.000 0.000
C MET 30MAR26 110.00 4,850 2.91 36 3.67 3.14 16,760 -0.97 -25.00
P LNI 30DEC26 18.00 4,500 2.01 39 0.00 0.00 4,500 -0.06 -2.90
C ALB 09JAN26 147.50 4,472 0.00 0 2.20 0.01 1,498 -0.14 -100.00
P TCH 29JAN26 600.00 4,398 6.63 20 7.02 5.71 40,921 +0.75 +12.76
P BYD 26FEB26 90.00 4,162 2.15 31 2.17 2.06 8,173 -0.11 -4.87
C LAU 29JUN26 65.00 4,030 8.93 48 9.23 9.23 10,484 -0.68 -7.08
P LAU 29JUN26 65.00 4,000 7.94 47 0.00 0.00 11,644 +0.20 +2.58
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR26 580.00 0 1.20 37 0.00 0.00 2,553 +1.06 +757.14
C CKH 29JAN26 62.50 65 0.07 23 0.10 0.08 1,236 +0.06 +600.00
P HEX 16JAN26 350.00 0 0.07 58 0.00 0.00 0 +0.06 +600.00
P TCH 29JUN26 380.00 115 0.14 27 1.28 1.20 2,218 +0.12 +600.00
C HEX 30MAR26 570.00 0 1.32 36 0.00 0.00 319 +1.13 +594.74
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 09JAN26 85.00 2 0.00 0 0.01 0.01 646 -0.18 -100.00
C AIA 09JAN26 87.50 0 0.00 0 0.00 0.00 191 -0.05 -100.00
C AIA 09JAN26 90.00 0 0.00 0 0.00 0.00 25 -0.03 -100.00
C AIA 09JAN26 92.50 0 0.00 0 0.00 0.00 0 -0.02 -100.00
C AIA 09JAN26 95.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.62
29JAN26 9.75 C 0.00 0.00 0.00 6.89 +0.04 89 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.76 +0.16 144 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.26 +0.16 132 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.64 +0.04 66 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.14 -0.02 57 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.64 +0.04 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.69 +0.08 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.16 +0.04 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.70 +0.02 16 0 449 0
29JAN26 16.50 C 0.30 0.34 0.30 0.33 -0.01 16 8 145 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 154 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 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 60 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.89 +0.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.76 +0.14 89 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.26 +0.15 81 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.03 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.21 +0.01 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.79 0.00 14 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.47 0.00 15 0 101 0
26FEB26 17.00 C 0.23 0.23 0.23 0.25 0.00 15 2 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 0.00 16 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 16 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 16 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.42 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.12 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.93 +0.04 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.68 +0.04 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 -0.01 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.76 +0.12 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.26 +0.11 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 0.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.15 -0.06 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 +0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.77 +0.04 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.30 +0.04 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 0.00 15 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.61 +0.01 15 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 0.00 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 0.00 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 0.00 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 +0.09 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.79 +0.01 13 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.38 -0.01 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.02 -0.01 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 +0.01 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.33 0.00 16 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.74 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.43 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.13 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.89 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.76 +0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 +0.03 11 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 +0.03 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.54 -0.01 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 +0.03 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 +0.02 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.69 +0.02 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.01 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 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 6.98 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.29 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 +0.06 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.05 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 +0.04 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.03 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 +0.03 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.49 +0.07 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 +0.02 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.02 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.01 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 0.00 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 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.01 +0.04 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.03 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 +0.03 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 +0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 +0.03 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 +0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 +0.02 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.02 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 0.00 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 120 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 10 3,738 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29JAN26 15.50 P 0.04 0.04 0.04 0.01 -0.01 17 4 253 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 1,449 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 -0.03 17 0 82 0
29JAN26 17.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.92 -0.02 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.41 -0.01 25 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.91 -0.07 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.41 -0.08 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.90 -0.11 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.40 -0.12 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.40 -0.07 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.40 -0.07 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.40 -0.07 73 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.40 -0.07 80 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.40 -0.06 88 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.40 -0.19 95 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 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 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.05 -0.01 16 4 127 +4
26FEB26 16.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.31 -0.03 16 0 6 0
26FEB26 17.00 P 0.00 0.00 0.00 0.59 -0.04 16 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 0.97 -0.02 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.43 0.00 20 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.91 -0.07 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 -0.08 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.90 -0.11 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.40 -0.12 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.40 -0.07 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.40 -0.07 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.40 -0.07 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.40 -0.07 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.40 -0.10 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.40 -0.19 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 -0.01 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.23 -0.02 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.42 -0.03 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.70 -0.03 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.05 -0.01 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.47 0.00 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.94 -0.04 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.43 -0.06 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.91 -0.10 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.41 -0.11 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.40 -0.08 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.40 -0.07 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.40 -0.07 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.41 -0.07 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.40 -0.10 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.42 -0.17 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.50 -0.03 16 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.12 +0.01 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.52 -0.03 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.97 -0.01 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.45 -0.04 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.91 -0.10 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.41 -0.11 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.40 -0.08 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.40 -0.07 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.40 -0.07 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.41 -0.07 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.41 -0.09 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.42 -0.17 51 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 0.02 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.02 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 0.00 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.60 +0.01 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.02 +0.03 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.48 -0.01 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.95 -0.06 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.43 -0.09 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 -0.08 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 -0.07 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.40 -0.07 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.41 -0.07 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.41 -0.09 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.42 -0.17 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.01 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.02 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.71 -0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.10 -0.04 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 -0.04 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.99 -0.04 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 -0.08 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 -0.08 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 -0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 -0.03 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 -0.04 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.41 -0.09 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.42 -0.17 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 0.00 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.01 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 -0.01 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.95 -0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 -0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 -0.03 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.17 -0.03 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 -0.03 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.53 -0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.51 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 -0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 -0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 -0.07 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.42 -0.17 32 0 0 0
TOTAL PUT 8 4,395 +4
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$ 38.38
29JAN26 28.00 C 0.00 0.00 0.00 10.46 -0.31 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.42 -0.51 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.45 -0.32 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.47 -0.38 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.40 -0.34 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.55 -0.47 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.66 -0.15 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.60 -0.36 33 0 42 0
29JAN26 36.00 C 2.96 2.96 2.96 2.95 -0.24 40 5 50 +5
29JAN26 37.00 C 0.00 0.00 0.00 2.27 -0.28 40 0 86 0
29JAN26 38.00 C 1.61 1.61 1.61 1.69 -0.23 40 4 94 +4
29JAN26 39.00 C 1.14 1.14 1.14 1.17 -0.24 39 1 282 +1
29JAN26 40.00 C 1.00 1.00 0.80 0.81 -0.20 39 36 336 +9
29JAN26 41.00 C 0.71 0.71 0.53 0.54 -0.17 39 16 152 +16
29JAN26 42.00 C 0.00 0.00 0.00 0.35 -0.13 40 0 197 0
29JAN26 43.00 C 0.26 0.26 0.26 0.21 -0.10 39 15 172 0
29JAN26 44.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 217 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.55 -0.32 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.58 -0.35 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.63 -0.17 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.70 -0.22 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.95 -0.31 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.97 -0.24 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.23 -0.31 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.38 -0.37 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.53 -0.50 37 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.01 -0.29 39 0 385 0
26FEB26 38.00 C 0.00 0.00 0.00 2.47 -0.26 39 0 376 0
26FEB26 39.00 C 0.00 0.00 0.00 2.00 -0.22 39 0 95 0
26FEB26 40.00 C 1.60 1.60 1.60 1.61 -0.19 40 4 129 -4
26FEB26 41.00 C 1.45 1.45 1.45 1.28 -0.17 40 7 272 0
26FEB26 42.00 C 0.00 0.00 0.00 1.02 -0.14 40 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.79 -0.11 40 0 61 0
26FEB26 44.00 C 0.00 0.00 0.00 0.60 -0.10 40 0 110 0
26FEB26 45.00 C 0.00 0.00 0.00 0.45 -0.08 40 0 65 0
26FEB26 46.00 C 0.00 0.00 0.00 0.32 -0.08 39 0 100 0
26FEB26 47.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 37 0
26FEB26 48.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.51 -0.26 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.51 -0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.52 -0.22 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.54 -0.33 44 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.63 -0.26 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.63 -0.48 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.65 -0.54 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.69 -0.31 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.76 -0.51 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.01 -0.22 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.18 +0.21 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.30 +0.18 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.46 -0.11 47 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.28 -0.28 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.75 -0.32 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.07 -0.11 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.32 -0.52 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.88 -0.26 42 0 30 0
30MAR26 38.00 C 3.55 3.55 3.55 3.37 -0.24 42 1 67 +1
30MAR26 39.00 C 2.92 2.92 2.92 2.91 -0.21 42 15 64 0
30MAR26 40.00 C 0.00 0.00 0.00 2.51 -0.11 43 0 38 0
30MAR26 41.00 C 0.00 0.00 0.00 2.16 -0.17 43 0 199 0
30MAR26 42.00 C 0.00 0.00 0.00 1.85 -0.16 43 0 92 0
30MAR26 43.00 C 0.00 0.00 0.00 1.57 -0.14 43 0 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.32 -0.12 43 0 52 0
30MAR26 45.00 C 0.00 0.00 0.00 1.11 -0.10 43 0 39 0
30MAR26 46.00 C 1.04 1.04 1.04 0.92 -0.09 43 1 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.77 -0.07 43 0 76 0
30MAR26 48.00 C 0.00 0.00 0.00 0.63 -0.07 43 0 18 0
30MAR26 49.00 C 0.64 0.64 0.64 0.52 -0.06 43 30 171 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 9.24 -0.28 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.39 -0.49 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.66 -0.34 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.93 -0.03 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.22 -0.32 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.56 -0.09 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.96 -0.26 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.42 -0.25 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.92 -0.24 42 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.47 -0.21 42 0 30 0
29APR26 40.00 C 3.09 3.09 3.09 3.07 -0.19 43 15 47 -15
29APR26 41.00 C 0.00 0.00 0.00 2.71 -0.19 43 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.39 -0.17 43 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 2.10 -0.14 43 0 61 0
29APR26 44.00 C 1.97 1.97 1.97 1.82 -0.13 43 15 28 +15
29APR26 45.00 C 0.00 0.00 0.00 1.58 -0.11 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.36 -0.10 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.17 -0.09 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.01 -0.08 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.86 -0.05 43 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 12.19 -0.35 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.30 -0.11 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.56 -0.31 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.75 -0.22 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.97 -0.13 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.27 -0.41 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.60 -0.36 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.97 -0.42 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.41 -0.38 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.80 -0.30 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.22 -0.44 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.89 -0.15 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.43 -0.15 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.03 -0.14 44 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 3.67 -0.11 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.31 -0.14 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.97 -0.16 44 0 32 0
29JUN26 44.00 C 2.73 2.73 2.73 2.69 -0.14 44 2 47 +2
29JUN26 45.00 C 0.00 0.00 0.00 2.41 -0.14 43 0 47 0
29JUN26 46.00 C 2.24 2.24 2.24 2.16 -0.12 43 2 94 0
29JUN26 47.00 C 0.00 0.00 0.00 1.95 -0.11 43 0 7 0
29JUN26 48.00 C 1.92 1.92 1.92 1.73 -0.11 43 2 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.56 -0.08 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.39 -0.09 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.05 -0.06 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.76 -0.07 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.56 -0.05 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.02 -0.35 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.16 -0.22 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.52 -0.39 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.88 -0.13 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.20 -0.50 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.35 -0.73 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.03 -0.36 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.51 -0.37 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.98 -0.22 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.53 -0.16 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 -0.13 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.70 -0.14 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.31 -0.12 44 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.94 -0.13 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.60 -0.11 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.27 -0.12 44 0 15 0
29SEP26 44.00 C 3.98 3.98 3.98 3.93 -0.16 44 5 18 -1
29SEP26 45.00 C 0.00 0.00 0.00 3.65 -0.13 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.38 -0.13 44 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 -0.13 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.87 -0.11 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 -0.10 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 -0.11 44 0 30 0
29SEP26 52.50 C 2.18 2.18 2.18 2.01 -0.08 44 2 10 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.63 -0.03 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.30 -0.06 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.05 -0.04 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 -0.04 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.04 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.67 +0.03 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.98 -0.07 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.33 -0.07 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.70 -0.21 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.10 -0.12 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.35 -0.40 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.82 -0.14 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.24 -0.40 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.77 -0.31 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.40 -0.11 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.07 -0.09 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.64 -0.11 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.33 -0.10 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.95 -0.11 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.59 -0.05 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.26 -0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.92 -0.17 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.61 -0.18 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.33 -0.13 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.07 -0.15 44 0 4 0
30DEC26 48.00 C 3.82 3.82 3.82 3.82 -0.15 44 5 20 +5
30DEC26 49.00 C 0.00 0.00 0.00 3.56 -0.15 44 0 0 0
TOTAL CALL 183 6,980 +54
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 0.00 42 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 68 0
29JAN26 33.00 P 0.13 0.13 0.13 0.07 -0.01 39 10 150 0
29JAN26 34.00 P 0.21 0.21 0.19 0.15 0.00 39 2 148 +2
29JAN26 35.00 P 0.00 0.00 0.00 0.28 0.00 39 0 123 0
29JAN26 36.00 P 0.50 0.57 0.50 0.50 +0.02 40 36 376 +36
29JAN26 37.00 P 0.82 0.82 0.82 0.81 +0.04 40 1 524 +1
29JAN26 38.00 P 0.00 0.00 0.00 1.17 +0.03 38 0 463 0
29JAN26 39.00 P 1.57 1.57 1.57 1.74 +0.11 39 2 574 -2
29JAN26 40.00 P 2.24 2.24 2.24 2.42 +0.19 41 1 398 0
29JAN26 41.00 P 0.00 0.00 0.00 3.14 +0.14 41 0 80 0
29JAN26 42.00 P 0.00 0.00 0.00 3.96 +0.17 41 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 4.83 +0.19 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.67 +0.25 37 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.85 +0.45 54 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.64 +0.33 41 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.62 +0.22 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.62 +0.25 0 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.62 +0.34 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.64 +0.35 57 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.14 +0.36 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.62 +0.34 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.13 +0.34 78 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.63 +0.15 85 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.15 +0.37 98 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.62 +0.34 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 0.00 41 0 24 0
26FEB26 29.00 P 0.09 0.09 0.09 0.05 0.00 40 15 36 +15
26FEB26 30.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 43 0
26FEB26 31.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 76 0
26FEB26 32.00 P 0.31 0.31 0.31 0.25 +0.02 40 15 92 +15
26FEB26 33.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 130 0
26FEB26 34.00 P 0.63 0.63 0.63 0.58 +0.03 40 2 62 0
26FEB26 35.00 P 0.79 0.79 0.79 0.84 +0.05 40 1 173 +1
26FEB26 36.00 P 1.12 1.12 1.12 1.16 +0.10 40 1 271 0
26FEB26 37.00 P 1.45 1.58 1.45 1.54 +0.12 40 8 650 +3
26FEB26 38.00 P 0.00 0.00 0.00 1.97 +0.12 40 0 483 0
26FEB26 39.00 P 0.00 0.00 0.00 2.51 +0.16 40 0 221 0
26FEB26 40.00 P 0.00 0.00 0.00 3.11 +0.18 40 0 122 0
26FEB26 41.00 P 0.00 0.00 0.00 3.85 +0.30 41 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.49 +0.35 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.41 +0.32 43 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.12 +0.39 41 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.99 +0.33 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.69 +0.31 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.64 +0.20 32 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.99 +0.54 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.67 +0.33 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 46 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 0.00 43 0 24 0
30MAR26 25.00 P 0.05 0.05 0.05 0.04 0.00 44 6 58 +6
30MAR26 26.00 P 0.00 0.00 0.00 0.06 0.00 43 0 11 0
30MAR26 27.00 P 0.13 0.13 0.13 0.10 +0.01 43 10 10 +10
30MAR26 28.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 124 0
30MAR26 32.00 P 0.00 0.00 0.00 0.69 +0.05 43 0 21 0
30MAR26 33.00 P 0.00 0.00 0.00 0.91 +0.06 43 0 205 0
30MAR26 34.00 P 1.13 1.13 1.13 1.18 +0.09 43 4 644 0
30MAR26 35.00 P 1.48 1.48 1.47 1.47 +0.09 42 18 182 0
30MAR26 36.00 P 1.80 1.80 1.80 1.86 +0.11 42 2 211 +2
30MAR26 37.00 P 2.24 2.24 2.24 2.29 +0.13 43 15 154 0
30MAR26 38.00 P 2.68 2.68 2.68 2.77 +0.15 42 1 75 +1
30MAR26 39.00 P 0.00 0.00 0.00 3.31 +0.17 43 0 135 0
30MAR26 40.00 P 0.00 0.00 0.00 3.91 +0.19 43 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.54 +0.17 43 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 5.36 +0.37 45 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 6.10 +0.41 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.88 +0.49 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.69 +0.59 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.55 +0.69 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.26 +0.27 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.09 +0.45 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.97 +0.31 44 0 0 0
30MAR26 50.00 P 11.97 11.97 11.97 11.97 +0.54 46 1 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.26 +0.48 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.68 +0.04 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.13 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.65 +0.17 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.15 +0.37 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.62 +0.34 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.12 +0.19 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.62 +0.28 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.14 +0.29 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.64 +0.36 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.14 +0.36 76 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.57 +0.03 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 14 0
29APR26 32.00 P 0.91 0.91 0.91 0.97 +0.05 42 2 1 -2
29APR26 33.00 P 0.00 0.00 0.00 1.23 +0.07 42 0 3 0
29APR26 34.00 P 1.52 1.52 1.52 1.53 +0.11 42 15 18 +15
29APR26 35.00 P 1.88 1.88 1.88 1.88 +0.10 42 1 1 +1
29APR26 36.00 P 0.00 0.00 0.00 2.28 +0.12 42 0 2 0
29APR26 37.00 P 2.78 2.78 2.78 2.73 +0.14 42 1 1 0
29APR26 38.00 P 0.00 0.00 0.00 3.22 +0.15 42 0 20 0
29APR26 39.00 P 3.72 3.81 3.72 3.77 +0.17 42 30 31 +29
29APR26 40.00 P 4.31 4.31 4.31 4.37 +0.20 43 15 16 -15
29APR26 41.00 P 0.00 0.00 0.00 5.01 +0.16 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.69 +0.17 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.45 +0.41 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.88 -0.13 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.70 +0.18 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.67 +0.03 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.52 +0.49 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.60 +0.51 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.25 +0.23 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 39 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.02 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 +0.05 43 0 40 0
29JUN26 31.00 P 1.30 1.30 1.30 1.32 +0.02 42 2 9 -2
29JUN26 32.00 P 1.56 1.63 1.56 1.60 +0.02 42 3 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.95 +0.05 42 0 67 0
29JUN26 34.00 P 2.39 2.39 2.39 2.31 +0.06 43 7 103 0
29JUN26 35.00 P 2.68 2.70 2.68 2.71 +0.11 42 3 171 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.15 +0.12 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.63 +0.12 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.11 +0.11 42 0 121 0
29JUN26 39.00 P 0.00 0.00 0.00 4.66 +0.11 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.26 +0.11 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.90 +0.16 42 0 18 0
29JUN26 42.00 P 6.60 6.60 6.60 6.56 +0.17 42 2 5 0
29JUN26 43.00 P 0.00 0.00 0.00 7.04 -0.06 41 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.77 -0.04 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.75 +0.27 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.56 +0.43 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.27 +0.21 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.17 +0.35 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.04 +0.32 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.87 +0.60 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.99 +0.56 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.08 +0.40 43 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.46 +0.16 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.81 +0.11 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.23 +0.03 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.69 +0.38 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.15 +0.22 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.63 +0.29 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.14 +0.29 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 +0.05 43 0 16 0
29SEP26 29.00 P 1.42 1.42 1.42 1.47 +0.06 43 2 5 +2
29SEP26 30.00 P 0.00 0.00 0.00 1.74 +0.02 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 +0.05 43 0 27 0
29SEP26 32.00 P 2.42 2.42 2.42 2.39 +0.05 43 7 15 +7
29SEP26 33.00 P 0.00 0.00 0.00 2.75 +0.04 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.17 +0.06 43 0 27 0
29SEP26 35.00 P 0.00 0.00 0.00 3.59 +0.08 42 0 29 0
29SEP26 36.00 P 4.16 4.16 4.16 4.06 +0.08 42 4 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.57 +0.10 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.10 +0.10 43 0 52 0
29SEP26 39.00 P 0.00 0.00 0.00 5.67 +0.12 43 0 34 0
29SEP26 40.00 P 6.26 6.32 6.26 6.25 +0.10 43 4 44 +2
29SEP26 41.00 P 0.00 0.00 0.00 6.88 +0.12 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.54 +0.13 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.25 +0.36 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.96 +0.18 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.71 +0.28 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.50 +0.43 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +0.37 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.97 +0.07 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.80 +0.33 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.60 +0.11 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.70 +0.17 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.87 +0.18 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.10 +0.25 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.36 +0.20 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.67 +0.24 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 +0.26 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.38 +0.23 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.77 +0.19 47 0 0 0
30DEC26 28.00 P 1.57 1.57 1.57 1.67 +0.05 42 2 23 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.95 +0.04 42 0 3 0
30DEC26 30.00 P 2.18 2.18 2.18 2.27 +0.05 42 2 4 +2
30DEC26 31.00 P 2.63 2.63 2.63 2.61 +0.05 42 1 7 +1
30DEC26 32.00 P 2.97 2.97 2.97 2.96 +0.03 42 1 28 +1
30DEC26 33.00 P 3.38 3.38 3.38 3.38 +0.05 42 1 20 +1
30DEC26 34.00 P 3.82 3.82 3.82 3.80 +0.04 42 4 29 +4
30DEC26 35.00 P 0.00 0.00 0.00 4.25 +0.03 42 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.74 +0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.26 +0.05 42 0 30 0
30DEC26 38.00 P 5.80 5.80 5.80 5.80 +0.05 42 2 4 +2
30DEC26 39.00 P 0.00 0.00 0.00 6.41 +0.15 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.96 +0.06 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.58 +0.06 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.27 +0.18 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 +0.20 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.70 +0.08 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.44 +0.15 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 +0.40 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.88 +0.08 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.71 +0.16 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.46 +0.24 44 0 0 0
TOTAL PUT 262 10,219 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.68
29JAN26 16.50 C 0.00 0.00 0.00 6.18 -0.65 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.78 -0.55 75 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.29 -0.54 70 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.78 -0.55 62 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.34 -0.49 65 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.71 -0.62 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.28 -0.53 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.70 -0.63 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.84 -0.51 32 0 0 0
29JAN26 22.00 C 1.22 1.22 0.99 1.04 -0.46 29 50 121 +15
29JAN26 23.00 C 0.84 0.84 0.46 0.50 -0.35 29 45 1,006 +15
29JAN26 24.00 C 0.00 0.00 0.00 0.20 -0.24 29 0 730 0
29JAN26 25.00 C 0.00 0.00 0.00 0.07 -0.10 30 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 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 65 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.35 -0.48 57 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.92 -0.45 59 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.29 -0.54 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.78 -0.59 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.34 -0.67 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.75 -0.63 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.33 -0.58 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.87 -0.57 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.05 -0.47 28 0 59 0
26FEB26 22.00 C 1.29 1.29 1.29 1.34 -0.40 28 15 52 0
26FEB26 23.00 C 1.20 1.20 0.77 0.83 -0.27 28 30 53 0
26FEB26 24.00 C 0.46 0.46 0.45 0.45 -0.22 27 25 40 -10
26FEB26 25.00 C 0.26 0.26 0.26 0.23 -0.15 27 45 80 +25
26FEB26 26.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 113 0
26FEB26 27.00 C 0.09 0.09 0.09 0.05 -0.04 28 20 44 +11
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.27 -0.60 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.83 -0.55 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.20 -0.68 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.88 -0.50 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.35 -0.53 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.93 -0.47 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.31 -0.60 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.88 -0.73 33 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.49 -0.52 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.85 -0.61 23 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.49 -0.43 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 -0.56 27 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.29 -0.41 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 -0.40 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.10 -0.33 27 0 17 0
30MAR26 24.00 C 0.93 0.93 0.73 0.73 -0.25 28 8 43 +7
30MAR26 25.00 C 0.69 0.69 0.69 0.46 -0.19 28 15 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 -0.15 28 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 -0.10 28 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.44 -0.51 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.94 -0.52 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.43 -0.56 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.03 -0.58 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.49 -0.52 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.02 -0.56 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.49 -0.68 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.10 -0.66 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.48 -0.46 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.86 -0.35 28 250 265 +250
29APR26 23.00 C 1.66 1.66 1.66 1.33 -0.34 27 264 450 +250
29APR26 24.00 C 0.00 0.00 0.00 0.94 -0.27 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.65 -0.21 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.43 -0.18 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.27 -0.14 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.42 -0.53 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.89 -0.57 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.45 -0.53 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.03 -0.60 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.50 -0.65 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.98 -0.60 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.54 -0.54 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.13 -0.48 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.66 -0.47 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.23 -0.51 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.86 -0.47 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.40 -0.52 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.70 -0.49 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 -0.43 29 0 90 0
29JUN26 23.00 C 1.87 1.87 1.87 1.61 -0.37 28 15 66 +15
29JUN26 24.00 C 0.00 0.00 0.00 1.20 -0.31 28 0 0 0
29JUN26 25.00 C 0.94 0.94 0.94 0.88 -0.24 28 2 56 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.63 -0.19 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 -0.15 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 -0.11 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.53 -0.62 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 -0.54 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.69 -0.48 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.24 -0.49 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.46 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.43 -0.53 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.02 -0.47 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.70 -0.43 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.04 -0.45 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.47 -0.39 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 -0.36 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.30 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.26 -0.25 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.20 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.17 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.15 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.09 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.08 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.65 -0.50 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.20 -0.48 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.78 -0.47 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.33 -0.50 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.96 -0.47 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.60 -0.44 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 -0.45 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 -0.43 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.23 -0.45 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.71 -0.41 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.34 -0.35 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 1.95 -0.32 28 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.61 -0.29 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.32 -0.26 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 -0.21 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 -0.18 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.17 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.14 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 1 0
TOTAL CALL 784 8,236 +580
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 123 0
29JAN26 21.00 P 0.12 0.12 0.12 0.11 +0.04 30 10 173 0
29JAN26 22.00 P 0.20 0.30 0.20 0.32 +0.11 29 21 1,088 0
29JAN26 23.00 P 0.47 0.86 0.47 0.79 +0.27 29 159 453 +62
29JAN26 24.00 P 1.24 1.52 1.24 1.49 +0.37 29 45 520 -12
29JAN26 25.00 P 0.00 0.00 0.00 2.36 +0.46 29 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.32 +0.50 0 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.36 +0.55 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.32 +0.56 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.32 +0.55 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.32 +0.55 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.35 +0.57 71 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.35 +0.58 77 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.39 +0.65 92 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.32 +0.56 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.35 +0.59 93 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
26FEB26 20.00 P 0.09 0.09 0.09 0.11 +0.05 28 16 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.27 +0.10 28 0 905 0
26FEB26 22.00 P 0.50 0.50 0.50 0.57 +0.18 27 40 274 +40
26FEB26 23.00 P 0.75 0.75 0.75 1.01 +0.24 26 15 114 0
26FEB26 24.00 P 1.39 1.49 1.39 1.70 +0.37 28 35 90 +20
26FEB26 25.00 P 0.00 0.00 0.00 2.54 +0.49 30 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.47 +0.58 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.36 +0.55 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.32 +0.56 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.32 +0.55 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.32 +0.55 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.53 +0.70 65 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.39 +0.62 59 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.39 +0.65 63 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 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 76 0
30MAR26 21.00 P 0.41 0.41 0.41 0.47 +0.11 28 20 234 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.81 +0.17 28 0 71 0
30MAR26 23.00 P 0.00 0.00 0.00 1.30 +0.23 28 0 79 0
30MAR26 24.00 P 0.00 0.00 0.00 1.91 +0.29 28 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.72 +0.43 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.58 +0.50 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.44 +0.55 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.33 +0.44 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.33 +0.55 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.32 +0.55 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.53 +0.70 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.39 +0.62 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.39 +0.65 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.32 +0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.35 +0.59 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.35 +0.08 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.61 +0.13 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.98 +0.19 28 250 450 +250
29APR26 23.00 P 0.00 0.00 0.00 1.46 +0.25 27 250 250 +250
29APR26 24.00 P 0.00 0.00 0.00 2.08 +0.32 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.86 +0.45 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.65 +0.44 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.44 +0.40 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.33 +0.43 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.33 +0.53 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.51 +0.74 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.53 +0.70 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.39 +0.62 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.07 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 +0.07 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.08 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.59 +0.12 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.72 +0.13 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.06 +0.18 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.51 +0.24 27 0 53 0
29JUN26 23.00 P 1.91 1.91 1.91 2.05 +0.28 26 25 306 +25
29JUN26 24.00 P 0.00 0.00 0.00 2.68 +0.35 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.37 +0.30 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.13 +0.44 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.94 +0.47 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.79 +0.48 20 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.67 +0.48 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.63 +0.55 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.53 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.46 +0.47 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.40 +0.56 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.36 +0.56 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 +0.08 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 +0.12 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.13 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.87 +0.13 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.03 +0.16 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 +0.20 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.90 +0.22 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.44 +0.28 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.06 +0.34 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.70 +0.33 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 +0.42 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.21 +0.47 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.00 +0.47 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.86 +0.46 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.76 +0.48 21 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.69 +0.54 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 +0.57 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.55 +0.51 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.50 +0.53 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.47 +0.55 0 0 0 0
30DEC26 16.50 P 0.35 0.35 0.35 0.35 +0.06 28 2 46 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.07 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 +0.08 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 +0.12 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.10 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 +0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.28 +0.18 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.19 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.13 +0.24 27 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.67 +0.27 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.29 +0.32 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.96 +0.36 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.67 +0.36 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 +0.38 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.23 +0.39 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.07 +0.42 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.82 +0.34 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.81 +0.47 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 +0.47 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.63 +0.49 0 0 0 0
TOTAL PUT 888 12,030 +657
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$ 84.30
09JAN26 50.00 C 0.00 0.00 0.00 34.30 +0.45 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 31.80 +0.45 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 29.30 -0.21 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 26.80 -0.10 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 24.30 +0.44 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 21.80 +0.44 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 19.30 +0.44 0 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 16.80 +0.44 0 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 14.30 +0.02 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 9.30 +0.43 0 0 0 -2
09JAN26 77.50 C 0.00 0.00 0.00 6.80 +0.40 0 0 0 -31
09JAN26 80.00 C 2.56 4.08 2.56 4.30 +0.34 0 423 0 -20
09JAN26 82.50 C 0.94 1.65 0.57 1.80 +0.16 0 278 0 -629
09JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.18 0 2 646 0
09JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 191 0
09JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 25 0
09JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 31.85 +0.47 133 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 29.35 -0.16 120 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 26.85 -0.05 108 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 24.36 +0.47 101 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 22.16 +0.77 136 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 19.36 +0.46 79 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 16.84 +0.29 53 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 14.41 +0.13 68 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 11.85 +0.14 43 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 9.45 +0.30 50 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 7.15 +0.35 50 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 4.49 +0.24 29 0 2 0
16JAN26 82.50 C 1.55 1.90 1.55 2.51 +0.15 30 24 40 0
16JAN26 85.00 C 0.59 1.05 0.56 1.03 +0.06 28 63 66 +25
16JAN26 87.50 C 0.19 0.36 0.18 0.41 -0.09 31 28 24 +2
16JAN26 90.00 C 0.08 0.11 0.08 0.16 -0.13 34 2 6 0
16JAN26 92.50 C 0.06 0.06 0.06 0.06 -0.12 36 11 12 +11
16JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.11 38 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.09 41 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.48 +0.51 122 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.38 +0.45 83 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.59 +0.66 127 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.38 +0.45 70 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.78 +0.85 134 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.07 -0.07 107 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.39 -0.27 57 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.89 -0.01 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.36 -0.30 0 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 22.16 +0.69 77 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.44 -0.04 49 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 16.91 -0.09 31 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.42 +0.14 30 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.95 +0.15 30 0 1,799 0
29JAN26 75.00 C 8.60 9.10 8.60 9.55 +0.18 31 40 410 +20
29JAN26 77.50 C 0.00 0.00 0.00 7.15 -0.14 27 0 865 0
29JAN26 80.00 C 4.23 4.54 4.23 5.07 +0.17 28 34 669 0
29JAN26 82.50 C 2.50 2.99 2.44 3.23 +0.03 27 13 387 -6
29JAN26 85.00 C 1.37 1.90 1.37 1.91 +0.06 27 37 1,149 +27
29JAN26 87.50 C 0.78 1.07 0.75 1.10 +0.02 28 357 1,105 +173
29JAN26 90.00 C 0.37 0.56 0.37 0.61 +0.01 30 33 870 0
29JAN26 92.50 C 0.22 0.23 0.22 0.34 +0.02 31 6 1,432 -6
29JAN26 95.00 C 0.13 0.13 0.13 0.19 +0.01 32 5 438 -5
29JAN26 97.50 C 0.08 0.08 0.06 0.10 0.00 33 90 563 +34
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 37.48 +0.45 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.59 +0.55 73 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.69 +0.65 79 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.78 +0.85 81 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.07 -0.07 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.51 -0.15 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.02 +0.12 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.78 +0.01 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.16 +0.52 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.64 -0.13 36 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.23 -0.05 36 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.99 +0.71 38 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.73 +0.25 37 0 123 0
26FEB26 75.00 C 9.20 9.40 9.00 9.81 -0.41 23 19 290 0
26FEB26 77.50 C 0.00 0.00 0.00 8.05 +0.33 28 0 230 0
26FEB26 80.00 C 5.61 5.61 5.61 6.08 +0.25 27 30 332 +30
26FEB26 82.50 C 4.48 4.48 4.48 4.34 +0.08 26 1 246 +1
26FEB26 85.00 C 2.60 3.09 2.59 3.08 +0.15 26 65 370 +13
26FEB26 87.50 C 1.77 2.20 1.67 2.20 +0.09 27 221 1,092 +100
26FEB26 90.00 C 1.20 1.50 1.20 1.53 +0.01 28 9 1,925 +8
26FEB26 92.50 C 0.00 0.00 0.00 1.09 0.00 29 0 549 0
26FEB26 95.00 C 0.53 0.56 0.53 0.77 -0.02 30 38 256 +3
26FEB26 97.50 C 0.38 0.38 0.38 0.55 -0.03 31 5 197 0
26FEB26 100.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 89 0
26FEB26 102.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 144 0
26FEB26 105.00 C 0.17 0.17 0.17 0.21 -0.03 34 3 173 +3
26FEB26 107.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 64 0
26FEB26 110.00 C 0.12 0.12 0.12 0.13 -0.02 37 3 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 47.50 +1.40 117 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.59 +0.60 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.58 -0.12 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.82 +0.86 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.70 +0.75 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.67 -0.13 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.72 -0.09 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.34 -0.60 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.17 +0.29 82 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.68 +0.65 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.55 +0.69 87 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.49 +0.84 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.78 -0.16 57 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.28 -0.19 51 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.55 +0.48 68 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.33 +0.43 43 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.91 +0.13 42 0 1,330 0
30MAR26 62.50 C 0.00 0.00 0.00 22.44 +0.57 38 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.14 +0.37 38 0 83 0
30MAR26 67.50 C 16.37 16.37 16.37 17.58 +0.30 32 30 1,553 +30
30MAR26 70.00 C 0.00 0.00 0.00 15.29 -0.02 32 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 13.14 +0.06 31 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.23 +0.26 32 0 357 0
30MAR26 77.50 C 7.90 7.90 7.90 8.71 -0.10 26 5 239 0
30MAR26 80.00 C 0.00 0.00 0.00 7.19 +0.31 28 0 1,689 0
30MAR26 82.50 C 5.40 5.65 5.39 5.65 +0.25 28 49 517 -41
30MAR26 85.00 C 3.71 4.42 3.71 4.35 +0.16 28 150 560 +34
30MAR26 87.50 C 0.00 0.00 0.00 3.24 +0.02 27 650 1,154 0
30MAR26 90.00 C 0.00 0.00 0.00 2.50 +0.11 28 0 207 0
30MAR26 92.50 C 1.97 1.97 1.97 1.81 +0.09 28 37 709 +37
30MAR26 95.00 C 1.38 1.48 1.38 1.28 +0.08 28 34 253 +4
30MAR26 97.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 500 0
30MAR26 100.00 C 0.79 0.79 0.79 0.60 +0.06 27 3 706 +3
30MAR26 102.50 C 0.00 0.00 0.00 0.40 +0.05 27 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 34.78 -0.16 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.03 +0.56 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.55 +0.48 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.60 -0.15 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.29 +0.51 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.84 +0.63 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.14 +0.37 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.94 -0.23 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.90 +0.59 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.14 -0.63 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.56 -0.19 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.65 -0.21 28 0 2 0
29APR26 80.00 C 7.00 7.14 7.00 7.96 +0.29 28 31 258 +31
29APR26 82.50 C 0.00 0.00 0.00 6.45 +0.22 28 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 5.16 +0.16 27 0 1 0
29APR26 87.50 C 0.00 0.00 0.00 4.13 +0.11 28 0 60 0
29APR26 90.00 C 0.00 0.00 0.00 3.28 +0.07 28 0 36 0
29APR26 92.50 C 0.00 0.00 0.00 2.61 +0.11 28 0 61 0
29APR26 95.00 C 1.88 1.88 1.88 2.02 +0.10 28 1 32 +1
29APR26 97.50 C 0.00 0.00 0.00 1.56 +0.10 29 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.19 +0.09 29 0 8 0
29APR26 102.50 C 0.00 0.00 0.00 0.90 +0.08 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.68 +0.07 29 0 9 0
29APR26 107.50 C 0.00 0.00 0.00 0.51 +0.07 29 0 7 0
29APR26 110.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.29 +0.06 29 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.87 +0.06 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.06 +0.12 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.17 +0.29 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.29 +0.96 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.55 +0.69 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.49 +0.84 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.08 +0.14 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.03 +0.25 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.55 +0.15 46 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.38 +0.51 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.70 +0.31 40 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.84 -0.06 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.70 +0.38 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.43 +0.03 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.55 +0.72 32 0 881 0
29JUN26 72.50 C 0.00 0.00 0.00 14.63 +0.43 32 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.68 +0.93 31 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.24 -0.27 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.98 +0.38 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.50 +0.28 28 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.24 +0.21 28 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 5.20 +0.17 28 1 145 0
29JUN26 90.00 C 0.00 0.00 0.00 4.31 +0.12 28 1 829 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.50 +0.03 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.83 -0.02 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 -0.05 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.76 -0.09 27 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.40 -0.10 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.08 -0.11 27 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.83 -0.13 27 0 173 0
29JUN26 110.00 C 1.09 1.10 1.04 0.64 -0.12 27 42 333 +6
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.13 27 0 67 0
29JUN26 115.00 C 0.79 0.79 0.79 0.37 -0.11 27 30 39 +30
29SEP26 46.00 C 0.00 0.00 0.00 39.54 +0.66 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.29 +0.73 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.62 +0.76 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.49 +0.84 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.08 -0.12 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.03 +0.25 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.55 +0.15 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.38 +0.51 39 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.70 +0.31 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.42 +0.16 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.26 +0.58 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.03 +0.63 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.18 +0.02 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.64 -0.23 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.60 +0.51 29 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.17 +0.26 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.38 +0.43 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.91 +0.23 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.78 +0.23 27 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.71 +0.08 27 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.84 +0.12 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.12 +0.14 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.43 +0.08 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.82 +0.01 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.23 -0.10 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.76 -0.16 28 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.32 -0.27 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 -0.28 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.64 -0.33 28 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 -0.31 28 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 -0.38 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 -0.35 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.81 -0.32 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 -0.34 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.31 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.44 -0.29 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.37 -0.29 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.64 +0.99 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.74 +0.54 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.32 +0.54 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.55 +0.15 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.38 +0.35 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.03 +0.64 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.20 +0.94 32 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.80 +0.35 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.40 -0.16 26 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.31 +1.13 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.60 +1.22 29 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.54 +0.24 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.13 +0.29 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.67 +0.39 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.37 +0.28 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.24 +0.25 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 +0.19 27 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 7.33 +0.20 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.53 +0.10 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.86 +0.18 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.20 +0.17 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.64 +0.12 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.06 +0.01 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.55 -0.10 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 -0.19 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.68 -0.26 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.36 -0.27 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.04 -0.35 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.77 -0.35 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.55 -0.35 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.32 -0.39 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.15 -0.34 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.00 -0.32 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.82 -0.39 28 0 270 0
TOTAL CALL 2,904 43,892 -113
09JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 51 0
09JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 271 0
09JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 169 0
09JAN26 82.50 P 0.36 0.36 0.32 0.00 -0.33 0 3 114 +2
09JAN26 85.00 P 2.04 2.14 0.69 0.70 -0.67 0 219 0 -81
09JAN26 87.50 P 4.95 4.95 3.30 3.20 -0.59 0 383 0 -52
09JAN26 90.00 P 0.00 0.00 0.00 5.70 -0.66 0 0 0 -20
09JAN26 92.50 P 0.00 0.00 0.00 8.20 -0.62 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 10.70 -0.47 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 13.20 -0.75 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 15.70 -0.63 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 18.20 -0.47 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 20.70 -0.47 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 23.20 -0.48 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 25.70 -0.48 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 28.20 -1.34 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 30.70 -1.42 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
16JAN26 72.50 P 0.02 0.02 0.02 0.01 -0.03 44 100 100 +100
16JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.05 42 0 10 0
16JAN26 77.50 P 0.14 0.14 0.13 0.09 -0.12 37 13 28 +13
16JAN26 80.00 P 0.41 0.48 0.21 0.27 -0.20 34 109 142 +85
16JAN26 82.50 P 1.36 1.36 0.60 0.72 -0.29 31 64 196 +7
16JAN26 85.00 P 0.00 0.00 0.00 1.76 -0.38 30 0 36 0
16JAN26 87.50 P 5.11 5.11 3.56 3.56 -0.54 30 37 31 +25
16JAN26 90.00 P 0.00 0.00 0.00 6.00 -0.59 42 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 8.23 -0.60 36 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 10.71 -0.87 40 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.20 -0.75 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 15.70 -0.81 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 18.20 -0.63 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 20.70 -0.61 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 23.20 -0.62 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 25.70 -0.62 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.20 -1.34 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 30.70 -1.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 759 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 1,192 0
29JAN26 70.00 P 0.07 0.07 0.07 0.02 -0.06 34 11 999 0
29JAN26 72.50 P 0.11 0.11 0.09 0.04 -0.12 31 78 540 -15
29JAN26 75.00 P 0.30 0.30 0.23 0.12 -0.19 30 6 1,094 +2
29JAN26 77.50 P 0.58 0.62 0.34 0.31 -0.27 30 301 860 +138
29JAN26 80.00 P 1.16 1.20 0.72 0.69 -0.34 29 96 1,138 +24
29JAN26 82.50 P 1.98 1.98 1.38 1.38 -0.38 28 20 587 0
29JAN26 85.00 P 3.52 3.52 2.50 2.56 -0.42 28 48 331 +30
29JAN26 87.50 P 0.00 0.00 0.00 4.23 -0.45 29 0 196 0
29JAN26 90.00 P 0.00 0.00 0.00 6.06 -0.53 27 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 8.30 -0.68 27 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.13 -0.45 43 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.47 -0.48 44 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.18 -0.33 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.75 -0.08 64 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.70 -0.61 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.90 -0.46 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.70 -1.23 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.92 -0.62 90 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.71 -1.41 60 0 0 0
26FEB26 47.00 P 0.01 0.01 0.01 0.01 0.00 58 60 60 +60
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 24 0
26FEB26 62.50 P 0.07 0.07 0.07 0.01 -0.04 31 2 182 -2
26FEB26 65.00 P 0.12 0.12 0.12 0.03 -0.06 31 26 232 +10
26FEB26 67.50 P 0.17 0.17 0.17 0.07 -0.10 31 4 221 -4
26FEB26 70.00 P 0.00 0.00 0.00 0.14 -0.14 30 0 466 0
26FEB26 72.50 P 0.48 0.48 0.47 0.28 -0.18 29 4 393 0
26FEB26 75.00 P 0.80 0.80 0.70 0.54 -0.22 29 125 466 +124
26FEB26 77.50 P 1.18 1.24 1.08 0.95 -0.24 28 49 489 -17
26FEB26 80.00 P 2.06 2.06 1.61 1.54 -0.26 28 29 466 +1
26FEB26 82.50 P 2.81 2.81 2.34 2.39 -0.30 27 47 490 0
26FEB26 85.00 P 3.86 3.86 3.55 3.56 -0.38 27 13 303 -1
26FEB26 87.50 P 5.52 5.52 5.52 5.21 -0.45 28 30 167 -30
26FEB26 90.00 P 0.00 0.00 0.00 6.88 -0.56 27 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.29 -0.16 32 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.13 -0.58 29 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 13.93 -0.49 38 0 300 0
26FEB26 100.00 P 17.18 17.18 17.18 16.31 -0.20 40 3 213 +3
26FEB26 102.50 P 0.00 0.00 0.00 18.85 +0.02 45 0 77 0
26FEB26 105.00 P 0.00 0.00 0.00 20.75 -0.60 35 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.90 -0.46 53 0 30 0
26FEB26 110.00 P 0.00 0.00 0.00 26.47 -0.46 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.92 -0.62 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.31 -0.81 62 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 55 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 630 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 338 0
30MAR26 67.50 P 0.41 0.41 0.41 0.27 -0.09 31 1 979 +1
30MAR26 70.00 P 0.60 0.60 0.60 0.46 -0.12 30 3 924 0
30MAR26 72.50 P 0.90 0.90 0.90 0.75 -0.10 30 3 804 0
30MAR26 75.00 P 1.35 1.35 1.35 1.10 -0.19 29 1 1,587 0
30MAR26 77.50 P 1.90 1.90 1.90 1.64 -0.23 28 565 1,010 0
30MAR26 80.00 P 2.83 2.83 2.63 2.37 -0.25 28 6 1,916 +1
30MAR26 82.50 P 4.04 4.04 3.38 3.35 -0.27 28 10 553 0
30MAR26 85.00 P 4.85 4.85 4.58 4.56 -0.33 28 162 395 +159
30MAR26 87.50 P 0.00 0.00 0.00 6.15 -0.30 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 7.65 -0.40 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.29 -0.27 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.16 -0.55 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.93 -0.49 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.31 -0.20 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.85 -0.21 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 20.75 -1.04 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.90 -0.46 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.47 -0.46 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.92 -0.62 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.31 -0.81 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.09 30 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.13 30 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 0.14 -0.18 30 0 4 0
29APR26 65.00 P 0.40 0.40 0.40 0.25 -0.20 29 3 7 +1
29APR26 67.50 P 0.62 0.62 0.62 0.42 -0.25 29 2 4 +2
29APR26 70.00 P 0.76 0.76 0.76 0.68 -0.28 29 6 86 +6
29APR26 72.50 P 1.08 1.08 1.08 1.06 -0.29 29 3 9 +3
29APR26 75.00 P 0.00 0.00 0.00 1.53 -0.32 28 0 77 0
29APR26 77.50 P 0.00 0.00 0.00 2.14 -0.35 28 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 2.94 -0.33 28 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 3.94 -0.28 27 0 125 0
29APR26 85.00 P 6.00 6.00 6.00 5.17 -0.34 27 30 90 +30
29APR26 87.50 P 0.00 0.00 0.00 6.74 -0.38 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.02 -0.33 26 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.77 -0.34 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.11 -0.63 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.48 -0.42 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.42 -0.09 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.85 -0.65 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.51 -0.28 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.98 -0.38 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.47 -0.46 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.92 -0.62 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.31 -0.81 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 47.00 P 0.14 0.14 0.14 0.02 +0.01 32 10 14 +10
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.54 +0.03 30 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.79 +0.02 30 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.13 +0.01 30 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.49 -0.09 29 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 2.02 -0.11 28 0 1,896 0
29JUN26 75.00 P 0.00 0.00 0.00 2.67 -0.11 28 0 190 0
29JUN26 77.50 P 3.67 3.67 3.67 3.45 -0.14 28 35 378 -2
29JUN26 80.00 P 0.00 0.00 0.00 4.43 -0.15 28 0 192 0
29JUN26 82.50 P 5.87 5.87 5.87 5.56 -0.19 28 13 136 +13
29JUN26 85.00 P 0.00 0.00 0.00 6.80 -0.30 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.27 -0.40 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.93 -0.04 28 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 11.27 -1.13 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.30 -0.22 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.95 -0.86 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.98 -0.54 24 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.65 -0.31 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.05 -0.27 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.31 -1.01 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.61 -0.58 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.92 -0.62 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.83 -0.29 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 -0.08 29 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 -0.10 29 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 -0.13 29 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 -0.17 29 0 261 0
29SEP26 67.50 P 1.96 1.96 1.96 1.81 -0.16 29 35 81 0
29SEP26 70.00 P 0.00 0.00 0.00 2.39 -0.20 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.04 -0.15 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.81 -0.17 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.81 -0.10 28 0 223 0
29SEP26 80.00 P 6.23 6.23 6.23 5.75 -0.23 28 30 266 +30
29SEP26 82.50 P 0.00 0.00 0.00 6.96 -0.24 28 0 193 0
29SEP26 85.00 P 0.00 0.00 0.00 8.27 -0.28 28 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 9.73 -0.35 28 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 11.33 -0.38 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.95 -0.03 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.43 -0.94 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.10 -1.54 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.10 -0.44 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.02 -0.57 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.25 -1.15 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.84 -1.39 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.90 -0.29 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.13 -0.41 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.83 -0.88 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.70 -0.20 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.13 -1.79 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.74 0.00 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.37 -0.76 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.85 -0.21 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.06 -0.48 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 -0.05 27 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 -0.08 27 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 -0.10 27 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 -0.13 27 0 22 0
30DEC26 62.50 P 0.00 0.00 0.00 1.24 -0.13 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 -0.16 27 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.27 -0.18 27 0 62 0
30DEC26 70.00 P 0.00 0.00 0.00 2.94 -0.18 28 0 31 0
30DEC26 72.50 P 0.00 0.00 0.00 3.75 -0.19 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.66 -0.20 28 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 5.65 -0.21 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.74 -0.15 28 0 62 0
30DEC26 82.50 P 0.00 0.00 0.00 7.95 -0.25 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.40 -0.17 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 10.87 -0.14 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.24 -0.40 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.92 -0.46 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.92 +0.25 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.50 -0.92 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.03 -0.83 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.06 -0.37 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.94 -1.54 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.02 -1.21 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.24 -1.80 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.47 -0.09 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.10 -1.48 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.98 +0.08 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.13 -1.79 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.74 -0.48 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.37 -0.93 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.85 -0.43 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.06 -1.40 30 0 0 0
TOTAL PUT 2,798 44,688 +656
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$ 7.14
29JAN26 4.30 C 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.64 -0.17 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.44 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 -0.17 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 -0.19 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 -0.17 27 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 -0.14 50 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 -0.10 44 0 38 0
29JAN26 6.75 C 0.52 0.52 0.52 0.50 -0.14 38 5 101 0
29JAN26 7.00 C 0.36 0.36 0.36 0.35 -0.12 40 75 252 0
29JAN26 7.25 C 0.22 0.25 0.22 0.23 -0.09 41 20 580 -5
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 561 0
29JAN26 7.75 C 0.08 0.08 0.08 0.08 -0.05 40 2 257 -2
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.64 -0.18 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.56 -0.15 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 -0.19 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 -0.18 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 -0.16 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.43 -0.16 36 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.18 -0.21 30 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.16 37 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 -0.12 38 0 32 0
26FEB26 6.75 C 0.00 0.00 0.00 0.61 -0.11 36 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.48 -0.11 38 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.36 -0.09 38 0 608 0
26FEB26 7.50 C 0.28 0.28 0.28 0.26 -0.08 38 15 61 +3
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.06 38 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 408 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.04 38 0 68 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.02 39 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.78 -0.13 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.68 -0.13 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.35 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.15 -0.23 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.95 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.87 -0.16 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.66 -0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 -0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 -0.15 37 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.94 -0.20 37 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 -0.12 47 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 -0.16 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.18 39 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 -0.13 42 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 -0.13 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 -0.11 37 0 144 0
30MAR26 7.00 C 0.61 0.61 0.61 0.61 -0.11 38 15 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.10 38 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.39 -0.09 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 -0.07 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 -0.06 38 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.40 -0.22 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.33 -0.11 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 -0.21 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.94 -0.24 25 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 -0.14 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 -0.14 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 -0.16 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.15 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 -0.09 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.10 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 -0.12 37 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 -0.10 39 0 30 0
29APR26 7.50 C 0.49 0.49 0.49 0.49 -0.09 39 15 15 +15
29APR26 7.75 C 0.00 0.00 0.00 0.40 -0.08 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 -0.06 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.20 -0.18 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 -0.15 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 -0.18 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 -0.16 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.83 -0.15 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.73 -0.15 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 -0.14 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 -0.15 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.18 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.13 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 -0.18 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.12 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.14 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 -0.15 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 -0.13 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.14 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.13 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 -0.10 37 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 -0.10 38 0 44 0
29JUN26 7.50 C 0.66 0.66 0.66 0.63 -0.11 37 5 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 -0.10 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.09 38 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 -0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 -0.07 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.04 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.24 -0.18 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.14 -0.19 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.05 -0.20 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.96 -0.21 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.87 -0.21 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.80 -0.19 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.74 -0.16 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.65 -0.16 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.19 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.20 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.16 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 -0.18 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.19 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.18 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.16 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 -0.14 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 -0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.11 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.08 39 0 19 0
29SEP26 7.25 C 0.98 0.98 0.98 0.95 -0.12 38 7 7 +7
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.11 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.10 38 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.10 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.78 -0.20 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 -0.19 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 -0.20 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.18 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.19 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 -0.19 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.20 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.19 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.14 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.63 -0.13 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 -0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.13 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.11 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.12 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.11 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.06 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
TOTAL CALL 159 7,888 +18
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 0.00 101 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 777 0
29JAN26 6.25 P 0.03 0.03 0.03 0.03 +0.01 43 8 102 +8
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 121 0
29JAN26 6.75 P 0.10 0.10 0.10 0.11 +0.02 40 50 767 0
29JAN26 7.00 P 0.20 0.20 0.18 0.20 +0.05 40 698 1,260 +556
29JAN26 7.25 P 0.33 0.33 0.32 0.32 +0.06 39 5 51 0
29JAN26 7.50 P 0.00 0.00 0.00 0.50 +0.10 42 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 +0.12 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.91 +0.12 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.15 +0.15 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.38 +0.16 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 +0.15 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.88 +0.17 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.13 +0.17 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.38 +0.12 73 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 371 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 299 0
26FEB26 6.25 P 0.09 0.09 0.09 0.09 +0.02 39 90 106 +59
26FEB26 6.50 P 0.12 0.12 0.12 0.14 +0.03 38 5 105 0
26FEB26 6.75 P 0.00 0.00 0.00 0.22 +0.04 39 0 63 0
26FEB26 7.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 79 0
26FEB26 7.25 P 0.00 0.00 0.00 0.45 +0.07 38 0 160 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 +0.09 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 +0.12 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.98 +0.13 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.18 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 +0.14 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.68 +0.14 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 +0.12 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.18 +0.16 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 +0.12 50 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 40 0 737 0
30MAR26 5.75 P 0.07 0.07 0.07 0.07 +0.02 40 50 50 +35
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 +0.02 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 +0.03 39 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 +0.05 39 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 +0.06 39 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 +0.06 39 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.08 39 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 +0.09 39 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.08 +0.14 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 +0.11 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 +0.15 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 +0.17 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 +0.15 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.16 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 +0.13 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.31 +0.04 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.51 +0.05 38 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.64 +0.06 38 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.79 +0.09 39 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 0.95 +0.09 39 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.09 +0.06 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.34 +0.16 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.56 +0.12 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 +0.14 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.97 +0.14 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.20 +0.18 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 +0.10 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 +0.03 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 +0.04 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.07 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 +0.08 39 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 +0.09 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 +0.09 39 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 +0.11 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.12 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.09 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.11 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.09 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.14 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.11 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.12 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 37 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.03 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.05 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 +0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 +0.08 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.09 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 +0.09 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.10 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.11 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.09 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.10 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.11 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.08 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.10 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.15 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.03 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.04 38 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.05 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.02 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.08 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.08 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.12 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.14 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 +0.11 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.05 +0.13 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 +0.12 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.13 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.15 39 0 0 0
TOTAL PUT 906 11,540 +658
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$ 146.50
09JAN26 120.00 C 0.00 0.00 0.00 26.50 +3.77 0 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 24.00 +3.89 0 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 21.50 +3.45 0 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 19.00 +3.81 0 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 16.50 +3.89 0 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 14.00 +3.72 0 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 11.50 +3.65 0 0 0 0
09JAN26 137.50 C 11.04 11.04 11.04 9.00 +3.63 0 2 0 -2
09JAN26 140.00 C 6.30 9.30 6.00 6.50 +3.35 0 32 0 -131
09JAN26 142.50 C 5.80 6.60 3.60 4.00 +2.54 0 308 0 -2,703
09JAN26 145.00 C 3.40 4.40 0.99 1.50 +0.96 0 1,163 6 -1,522
09JAN26 147.50 C 1.80 2.20 0.01 0.00 -0.14 0 4,472 1,498 -49
09JAN26 150.00 C 0.60 0.81 0.01 0.00 -0.03 0 5,783 2,836 -325
09JAN26 152.50 C 0.25 0.25 0.01 0.00 -0.01 0 360 1,326 -55
09JAN26 155.00 C 0.17 0.17 0.01 0.00 -0.01 0 320 1,705 -84
09JAN26 157.50 C 0.05 0.05 0.01 0.00 -0.01 0 1,026 1,105 -579
09JAN26 160.00 C 0.10 0.10 0.01 0.00 -0.01 0 21 1,555 -10
09JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 790 0
09JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,134 0
09JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
09JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
09JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
09JAN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 26.57 - 47 0 0 -
16JAN26 122.50 C 0.00 0.00 0.00 24.07 +3.88 40 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 21.57 +3.52 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 19.08 +3.83 37 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 16.59 +3.75 35 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 14.14 +3.61 37 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 11.74 +3.13 36 0 0 0
16JAN26 137.50 C 11.26 11.26 11.26 9.44 +2.85 36 2 32 +2
16JAN26 140.00 C 9.23 9.23 7.40 7.37 +2.53 37 2 10 +1
16JAN26 142.50 C 7.00 7.70 5.26 5.32 +2.02 35 33 80 -12
16JAN26 145.00 C 4.91 6.00 3.60 3.70 +1.53 35 211 823 -48
16JAN26 147.50 C 3.48 4.25 2.41 2.50 +1.05 36 2,188 2,010 +1,536
16JAN26 150.00 C 2.00 3.08 1.59 1.65 +0.77 37 1,452 1,424 +450
16JAN26 152.50 C 2.00 2.15 1.02 0.98 +0.48 37 1,015 853 +324
16JAN26 155.00 C 1.37 1.42 0.64 0.55 +0.28 37 1,647 2,272 +529
16JAN26 157.50 C 0.91 0.98 0.43 0.28 +0.14 36 722 1,141 +509
16JAN26 160.00 C 0.57 0.60 0.28 0.14 +0.07 36 867 1,366 +632
16JAN26 162.50 C 0.38 0.38 0.18 0.07 +0.03 37 193 329 +61
16JAN26 165.00 C 0.23 0.26 0.14 0.03 +0.01 37 93 378 +75
16JAN26 167.50 C 0.10 0.11 0.10 0.02 +0.01 39 55 230 0
16JAN26 170.00 C 0.20 0.20 0.10 0.01 0.00 39 29 454 +29
16JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 419 0
16JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29JAN26 80.00 C 0.00 0.00 0.00 66.62 +3.66 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 64.13 +3.66 0 0 0 0
29JAN26 85.00 C 61.37 61.37 61.37 61.64 +3.61 73 10 595 0
29JAN26 87.50 C 0.00 0.00 0.00 59.15 +3.54 75 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.65 +3.39 68 0 0 0
29JAN26 92.50 C 56.19 56.19 53.93 54.15 +3.38 58 285 505 -255
29JAN26 95.00 C 0.00 0.00 0.00 51.67 +3.39 67 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 49.18 +3.66 66 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.69 +3.57 63 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 44.19 +3.65 59 0 0 0
29JAN26 105.00 C 41.87 42.37 41.47 41.70 +3.43 56 125 790 -95
29JAN26 107.50 C 0.00 0.00 0.00 39.20 +3.64 52 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 36.60 +3.61 0 0 969 0
29JAN26 112.50 C 0.00 0.00 0.00 34.24 +3.57 49 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 31.63 +3.81 0 0 168 0
29JAN26 117.50 C 0.00 0.00 0.00 29.30 +3.95 46 0 344 0
29JAN26 120.00 C 29.00 29.00 29.00 26.73 +3.83 36 1 18 -1
29JAN26 122.50 C 0.00 0.00 0.00 24.26 +3.77 35 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 21.83 +3.70 36 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 19.44 +3.59 36 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 17.11 +3.31 36 0 125 0
29JAN26 132.50 C 16.73 16.74 16.73 14.87 +2.91 36 35 38 +32
29JAN26 135.00 C 14.45 14.45 14.45 12.62 +2.85 34 67 370 +67
29JAN26 137.50 C 12.20 12.20 10.80 10.53 +2.55 33 10 556 0
29JAN26 140.00 C 9.93 10.46 8.64 8.74 +2.29 34 358 1,480 +196
29JAN26 142.50 C 6.90 9.00 6.90 7.10 +1.86 34 35 1,111 -6
29JAN26 145.00 C 7.00 7.60 5.60 5.67 +1.57 34 1,418 5,840 -211
29JAN26 147.50 C 5.76 6.29 4.42 4.48 +1.34 35 564 3,807 +89
29JAN26 150.00 C 4.58 5.00 3.41 3.58 +1.22 36 2,770 9,450 -30
29JAN26 152.50 C 3.10 4.00 2.70 2.73 +0.99 36 394 3,526 +86
29JAN26 155.00 C 2.85 3.22 2.00 2.05 +0.80 36 1,031 3,846 +16
29JAN26 157.50 C 2.12 2.49 1.63 1.50 +0.61 36 705 3,757 -61
29JAN26 160.00 C 1.85 1.96 1.18 1.07 +0.45 36 1,159 12,671 -200
29JAN26 162.50 C 1.35 1.43 0.94 0.75 +0.33 36 2,241 4,796 +1,142
29JAN26 165.00 C 1.05 1.13 0.70 0.52 +0.24 36 2,778 7,106 +2,124
29JAN26 167.50 C 0.86 0.86 0.57 0.35 +0.16 36 376 3,710 +230
29JAN26 170.00 C 0.59 0.71 0.44 0.23 +0.11 36 400 5,416 -307
29JAN26 172.50 C 0.50 0.50 0.38 0.15 +0.07 36 103 10,723 -73
29JAN26 175.00 C 0.45 0.45 0.45 0.10 +0.05 36 7 1,895 -7
29JAN26 177.50 C 0.25 0.25 0.25 0.06 +0.03 36 8 4,851 +8
29JAN26 180.00 C 0.31 0.31 0.19 0.04 +0.02 36 106 7,226 +71
29JAN26 182.50 C 0.21 0.21 0.21 0.03 +0.02 37 5 1,396 0
29JAN26 185.00 C 0.14 0.15 0.14 0.02 +0.01 37 160 1,971 -50
29JAN26 187.50 C 0.16 0.16 0.11 0.01 0.00 37 123 1,589 0
29JAN26 190.00 C 0.12 0.12 0.08 0.01 0.00 38 60 1,788 +60
29JAN26 192.50 C 0.10 0.10 0.10 0.01 0.00 40 11 909 0
29JAN26 195.00 C 0.10 0.10 0.10 0.01 0.00 42 4 1,071 +4
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,424 0
29JAN26 200.00 C 0.03 0.03 0.03 0.01 0.00 45 5 3,237 +5
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,373 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,794 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 517 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,161 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,269 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,335 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29JAN26 290.00 C 0.02 0.02 0.02 0.01 0.00 92 2 852 -2
26FEB26 80.00 C 0.00 0.00 0.00 66.88 +3.57 69 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 64.39 +3.71 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.90 +3.56 63 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.41 +3.69 60 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.92 +3.66 57 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 54.31 +3.54 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 51.97 +3.66 54 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.50 +3.66 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.92 +3.52 42 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 44.47 +3.48 43 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 42.16 +3.65 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 39.72 +3.65 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.16 +3.55 42 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.86 +3.68 44 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 32.45 +3.60 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 29.94 +3.76 39 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 27.53 +3.59 38 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 25.27 +3.50 38 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 23.08 +3.29 38 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 20.85 +2.90 37 0 15 0
26FEB26 130.00 C 19.49 19.50 19.49 19.13 +3.15 39 3 10 +3
26FEB26 132.50 C 0.00 0.00 0.00 17.05 +2.72 38 0 20 0
26FEB26 135.00 C 16.64 16.99 16.63 14.92 +2.54 36 228 333 +90
26FEB26 137.50 C 15.00 15.00 15.00 13.21 +2.26 36 2 3 -2
26FEB26 140.00 C 15.22 15.22 11.74 11.87 +2.34 38 22 1,129 +8
26FEB26 142.50 C 11.75 12.30 10.19 10.28 +1.99 37 45 409 -42
26FEB26 145.00 C 10.10 10.61 8.97 8.98 +1.78 37 96 1,455 -24
26FEB26 147.50 C 9.00 9.40 7.77 7.82 +1.62 37 197 2,669 +25
26FEB26 150.00 C 7.81 8.30 6.92 6.88 +1.61 38 470 3,127 +19
26FEB26 152.50 C 7.02 7.02 6.00 5.97 +1.53 38 281 1,868 +86
26FEB26 155.00 C 6.00 6.30 5.03 5.08 +1.35 38 258 1,818 +14
26FEB26 157.50 C 3.50 5.30 3.50 4.29 +1.19 38 170 1,178 +39
26FEB26 160.00 C 4.70 4.71 3.75 3.61 +1.04 38 137 2,664 +23
26FEB26 162.50 C 3.60 4.21 3.30 3.02 +0.90 38 43 1,651 +2
26FEB26 165.00 C 3.20 3.75 2.83 2.51 +0.78 38 326 11,488 +71
26FEB26 167.50 C 3.10 3.20 2.46 2.07 +0.66 38 112 794 +22
26FEB26 170.00 C 2.77 2.77 2.10 1.70 +0.56 38 291 2,815 -4
26FEB26 172.50 C 2.02 2.02 1.82 1.39 +0.47 38 66 1,340 +10
26FEB26 175.00 C 2.12 2.12 1.56 1.13 +0.39 38 77 10,314 +67
26FEB26 177.50 C 0.00 0.00 0.00 0.92 +0.33 38 0 1,066 0
26FEB26 180.00 C 1.50 1.55 1.19 0.74 +0.27 38 79 7,178 +34
26FEB26 182.50 C 1.00 1.14 1.00 0.59 +0.22 38 5 1,002 +3
26FEB26 185.00 C 0.94 0.94 0.90 0.47 +0.18 38 221 1,206 +221
26FEB26 187.50 C 1.00 1.01 1.00 0.37 +0.14 38 9 1,155 0
26FEB26 190.00 C 0.88 0.88 0.72 0.30 +0.12 38 21 2,000 +1
26FEB26 192.50 C 0.00 0.00 0.00 0.23 +0.09 38 0 744 0
26FEB26 195.00 C 0.70 0.70 0.60 0.18 +0.07 38 22 3,000 +20
26FEB26 197.50 C 0.00 0.00 0.00 0.14 +0.06 38 0 166 0
26FEB26 200.00 C 0.66 0.66 0.40 0.11 +0.04 38 244 404 +224
26FEB26 205.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 203 0
26FEB26 210.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 510 0
26FEB26 215.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 38 0
26FEB26 220.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 246 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 380 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 260.00 C 0.09 0.09 0.09 0.01 0.00 50 2 50 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 81.87 +3.54 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 79.43 +3.88 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.92 +3.55 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 74.46 +3.59 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.96 +3.55 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.48 +3.54 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 67.02 +3.55 43 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 64.53 +3.52 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 62.07 +3.51 43 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 59.62 +3.51 45 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 57.17 +3.49 46 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 54.74 +3.50 46 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 52.30 +3.49 46 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 49.80 +3.44 43 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 47.48 +3.54 45 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 45.05 +3.54 44 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 42.66 +2.85 43 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 40.24 +3.50 41 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 37.87 +2.84 40 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 35.51 +3.41 39 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 33.24 +3.38 39 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 31.00 +3.58 39 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 28.71 +3.36 38 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 26.79 +3.43 39 0 875 0
30MAR26 125.00 C 0.00 0.00 0.00 24.79 +3.34 39 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 22.87 +2.65 39 0 911 0
30MAR26 130.00 C 22.20 22.72 22.20 21.66 +3.22 42 32 15,366 0
30MAR26 132.50 C 19.20 19.20 19.20 19.28 +3.01 39 2 284 0
30MAR26 135.00 C 0.00 0.00 0.00 17.62 +2.75 39 0 5,637 0
30MAR26 137.50 C 0.00 0.00 0.00 15.64 +2.30 37 0 1,375 0
30MAR26 140.00 C 15.60 15.77 14.20 14.26 +2.22 38 17 11,742 -13
30MAR26 142.50 C 14.20 14.20 12.55 12.79 +1.94 37 11 464 +2
30MAR26 145.00 C 13.50 13.50 12.25 11.71 +1.93 38 20 4,447 -17
30MAR26 147.50 C 11.20 11.20 10.45 10.86 +2.08 39 5 1,199 +2
30MAR26 150.00 C 10.00 10.88 9.52 9.59 +1.80 39 385 11,027 -125
30MAR26 152.50 C 9.90 9.90 8.58 8.68 +1.79 39 103 4,532 -39
30MAR26 155.00 C 8.49 9.00 7.62 7.85 +1.78 39 144 3,455 -14
30MAR26 157.50 C 6.98 7.07 6.98 7.01 +1.67 40 66 2,975 +31
30MAR26 160.00 C 7.14 7.40 6.18 6.22 +1.54 39 229 14,941 +136
30MAR26 162.50 C 6.71 6.71 5.60 5.50 +1.41 39 22 4,184 -17
30MAR26 165.00 C 5.94 6.02 5.00 4.85 +1.29 39 635 15,475 +107
30MAR26 167.50 C 5.50 5.50 4.62 4.26 +1.16 39 95 9,328 +88
30MAR26 170.00 C 4.80 5.00 4.09 3.74 +1.06 39 203 14,642 +9
30MAR26 172.50 C 4.08 4.50 3.77 3.27 +0.95 39 124 3,269 +100
30MAR26 175.00 C 3.95 3.95 3.30 2.86 +0.86 39 70 10,885 +70
30MAR26 177.50 C 3.10 3.30 3.10 2.49 +0.77 39 8 2,465 0
30MAR26 180.00 C 3.35 3.35 2.75 2.16 +0.69 39 541 12,321 +217
30MAR26 182.50 C 2.86 2.86 2.65 1.87 +0.61 39 8 2,301 +8
30MAR26 185.00 C 2.69 2.69 2.51 1.62 +0.54 39 14 7,852 +3
30MAR26 187.50 C 2.30 2.30 2.06 1.40 +0.48 39 66 1,417 +1
30MAR26 190.00 C 2.19 2.19 1.97 1.21 +0.43 39 52 8,741 -17
30MAR26 192.50 C 1.70 1.70 1.65 1.04 +0.38 39 11 919 +10
30MAR26 195.00 C 1.82 1.82 1.55 0.89 +0.33 39 3 2,583 -2
30MAR26 197.50 C 0.00 0.00 0.00 0.76 +0.29 39 0 813 0
30MAR26 200.00 C 1.54 1.60 1.32 0.65 +0.25 39 335 12,307 -277
30MAR26 205.00 C 1.19 1.19 1.05 0.47 +0.19 39 130 2,586 +30
30MAR26 210.00 C 1.00 1.00 1.00 0.34 +0.14 39 2 1,486 -2
30MAR26 215.00 C 0.84 0.84 0.84 0.25 +0.11 39 30 3,510 +30
30MAR26 220.00 C 0.77 0.77 0.76 0.18 +0.08 39 60 2,123 +60
30MAR26 225.00 C 0.00 0.00 0.00 0.13 +0.06 39 0 2,645 0
30MAR26 230.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 833 0
30MAR26 235.00 C 0.49 0.49 0.49 0.07 +0.03 39 10 401 0
30MAR26 240.00 C 0.35 0.35 0.35 0.05 +0.02 39 1 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 230 0
30MAR26 250.00 C 0.30 0.30 0.29 0.02 +0.01 39 20 1,096 +20
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
30MAR26 270.00 C 0.17 0.17 0.17 0.01 0.00 41 110 347 +45
30MAR26 275.00 C 0.15 0.15 0.15 0.01 0.00 42 125 241 +121
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,711 0
30MAR26 295.00 C 0.10 0.10 0.10 0.01 0.00 46 2 2 +2
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29APR26 80.00 C 0.00 0.00 0.00 67.31 +3.52 48 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 64.87 +3.53 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 62.40 +3.48 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.98 +3.47 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.59 +3.52 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 55.17 +3.51 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.78 +3.53 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 50.37 +3.53 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.96 +3.53 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 45.55 +3.49 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 43.20 +3.39 41 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.85 +3.46 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 38.54 +3.40 39 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.28 +3.73 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.06 +3.19 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 31.90 +3.18 38 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 29.80 +3.43 37 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 27.79 +3.19 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 25.94 +3.15 37 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 24.10 +3.05 37 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 22.34 +2.94 37 0 6 0
29APR26 132.50 C 0.00 0.00 0.00 20.65 +2.82 37 0 0 0
29APR26 135.00 C 20.50 20.50 20.50 18.48 +2.34 35 1 122 0
29APR26 137.50 C 0.00 0.00 0.00 17.23 +2.27 36 0 82 0
29APR26 140.00 C 0.00 0.00 0.00 15.86 +2.17 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 14.60 +2.09 37 0 339 0
29APR26 145.00 C 14.43 14.43 13.24 13.78 +2.34 38 118 1,402 +75
29APR26 147.50 C 13.35 13.60 12.20 12.31 +1.86 38 67 932 0
29APR26 150.00 C 12.35 12.50 11.78 11.37 +1.85 38 22 257 +9
29APR26 152.50 C 0.00 0.00 0.00 10.36 +1.78 38 0 162 0
29APR26 155.00 C 10.57 10.79 9.50 9.48 +1.75 38 62 115 +43
29APR26 157.50 C 9.28 9.28 8.90 8.58 +1.64 38 60 80 0
29APR26 160.00 C 8.90 8.93 8.05 7.74 +1.52 38 84 1,126 +49
29APR26 162.50 C 0.00 0.00 0.00 6.97 +1.41 38 0 20 0
29APR26 165.00 C 6.73 6.73 6.73 6.27 +1.30 38 6 363 +6
29APR26 167.50 C 0.00 0.00 0.00 5.63 +1.20 38 0 114 0
29APR26 170.00 C 5.57 5.70 5.57 5.04 +1.10 38 65 882 +20
29APR26 172.50 C 0.00 0.00 0.00 4.51 +1.01 38 0 1,050 0
29APR26 175.00 C 5.50 5.50 5.00 4.02 +0.92 38 4 729 0
29APR26 177.50 C 0.00 0.00 0.00 3.59 +0.85 38 0 77 0
29APR26 180.00 C 4.60 4.69 4.03 3.19 +0.76 38 808 959 +777
29APR26 182.50 C 0.00 0.00 0.00 2.83 +0.69 38 0 0 0
29APR26 185.00 C 4.02 4.02 3.50 2.51 +0.62 38 2 41 0
29APR26 187.50 C 0.00 0.00 0.00 2.23 +0.57 38 0 2 0
29APR26 190.00 C 0.00 0.00 0.00 1.97 +0.51 38 0 25 0
29APR26 192.50 C 0.00 0.00 0.00 1.74 +0.46 38 0 1 0
29APR26 195.00 C 0.00 0.00 0.00 1.54 +0.42 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 1.35 +0.37 38 0 0 0
29APR26 200.00 C 2.10 2.15 2.06 1.19 +0.33 38 22 130 +22
29APR26 205.00 C 2.03 2.08 1.80 0.92 +0.27 38 85 101 +35
29APR26 210.00 C 1.45 1.45 1.45 0.71 +0.22 38 1 34 +1
29APR26 215.00 C 0.00 0.00 0.00 0.54 +0.17 38 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.41 +0.13 38 0 125 0
29APR26 225.00 C 1.00 1.00 1.00 0.31 +0.10 38 20 20 +20
29APR26 230.00 C 0.99 0.99 0.99 0.24 +0.08 38 20 73 +20
29APR26 235.00 C 0.00 0.00 0.00 0.18 +0.06 38 0 252 0
29APR26 240.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 80 0
29APR26 245.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29APR26 250.00 C 0.53 0.53 0.53 0.08 +0.03 38 10 10 +10
29JUN26 80.00 C 0.00 0.00 0.00 67.90 +3.54 50 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 65.49 +3.58 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.09 +3.39 48 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.70 +3.39 47 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 58.31 +3.39 45 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 55.90 +3.51 44 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 53.56 +3.53 43 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 51.18 +3.48 42 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 48.92 +3.50 42 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 46.64 +3.50 41 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 44.40 +3.43 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.20 +3.76 40 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 40.06 +3.73 40 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 37.95 +3.91 39 0 531 0
29JUN26 115.00 C 36.00 36.00 35.59 35.83 +3.36 39 5 2,808 +5
29JUN26 117.50 C 0.00 0.00 0.00 33.92 +3.41 39 0 699 0
29JUN26 120.00 C 33.62 33.62 33.62 31.98 +2.98 39 30 2,347 -30
29JUN26 122.50 C 0.00 0.00 0.00 30.13 +3.16 39 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 28.25 +2.92 38 0 3,830 0
29JUN26 127.50 C 27.26 27.26 27.26 26.53 +3.00 38 1 1,118 -1
29JUN26 130.00 C 0.00 0.00 0.00 24.86 +2.81 38 0 4,304 0
29JUN26 132.50 C 0.00 0.00 0.00 23.32 +2.43 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 21.84 +2.38 38 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 20.39 +2.47 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 19.06 +2.02 38 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 17.82 +2.04 38 0 2,743 0
29JUN26 145.00 C 0.00 0.00 0.00 16.98 +2.27 39 0 1,347 0
29JUN26 147.50 C 0.00 0.00 0.00 15.86 +2.24 39 0 1,375 0
29JUN26 150.00 C 15.58 15.70 14.89 14.68 +2.08 39 16 17,346 +11
29JUN26 152.50 C 14.10 14.10 14.10 13.62 +1.94 39 2 315 0
29JUN26 155.00 C 0.00 0.00 0.00 12.67 +1.91 39 0 1,175 0
29JUN26 157.50 C 0.00 0.00 0.00 11.75 +1.86 39 0 1,439 0
29JUN26 160.00 C 12.30 12.44 11.40 10.83 +1.67 39 106 9,692 -66
29JUN26 162.50 C 0.00 0.00 0.00 10.02 +1.60 39 0 600 0
29JUN26 165.00 C 10.25 10.25 9.90 9.28 +1.58 39 30 2,613 +30
29JUN26 167.50 C 9.57 9.57 9.49 8.55 +1.44 39 40 1,002 +40
29JUN26 170.00 C 8.67 8.91 8.55 7.83 +1.29 39 66 6,807 +25
29JUN26 172.50 C 8.14 8.14 8.14 7.26 +1.29 39 40 1,476 +20
29JUN26 175.00 C 7.56 7.80 7.54 6.69 +1.24 39 62 7,411 +40
29JUN26 177.50 C 0.00 0.00 0.00 6.13 +1.11 39 0 749 0
29JUN26 180.00 C 5.64 7.30 5.64 5.61 +1.01 39 9 5,649 +1
29JUN26 182.50 C 0.00 0.00 0.00 5.18 +1.00 38 0 893 0
29JUN26 185.00 C 0.00 0.00 0.00 4.76 +0.94 38 0 7,494 0
29JUN26 187.50 C 0.00 0.00 0.00 4.34 +0.84 38 0 650 0
29JUN26 190.00 C 5.50 5.50 5.18 3.97 +0.78 38 3 7,250 -1
29JUN26 192.50 C 0.00 0.00 0.00 3.66 +0.77 38 0 196 0
29JUN26 195.00 C 0.00 0.00 0.00 3.35 +0.72 38 0 370 0
29JUN26 197.50 C 0.00 0.00 0.00 3.04 +0.62 38 0 207 0
29JUN26 200.00 C 4.52 4.52 4.52 2.77 +0.57 38 4 1,413 -4
29JUN26 205.00 C 0.00 0.00 0.00 2.33 +0.53 38 0 861 0
29JUN26 210.00 C 0.00 0.00 0.00 1.91 +0.41 38 0 1,238 0
29JUN26 215.00 C 0.00 0.00 0.00 1.61 +0.40 38 0 1,370 0
29JUN26 220.00 C 2.80 2.80 2.80 1.32 +0.31 38 1 658 0
29JUN26 225.00 C 0.00 0.00 0.00 1.10 +0.28 38 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 0.91 +0.25 38 0 736 0
29JUN26 235.00 C 0.00 0.00 0.00 0.74 +0.20 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.62 +0.17 38 0 773 0
29JUN26 245.00 C 0.00 0.00 0.00 0.50 +0.13 38 0 822 0
29JUN26 250.00 C 0.00 0.00 0.00 0.41 +0.12 38 0 1,563 0
29JUN26 255.00 C 1.21 1.23 1.21 0.34 +0.10 38 40 922 +40
29JUN26 260.00 C 0.00 0.00 0.00 0.27 +0.07 38 0 558 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 +0.08 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 1,551 0
29JUN26 295.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 31 0
29JUN26 300.00 C 0.66 0.66 0.62 0.06 +0.02 38 10 67 0
29SEP26 80.00 C 0.00 0.00 0.00 68.28 +3.47 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.91 +3.54 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.59 +3.55 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.32 +3.56 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.07 +3.56 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.80 +3.48 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 54.63 +3.30 43 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 52.46 +3.35 42 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 49.44 +2.90 37 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 48.23 +3.38 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.18 +3.61 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.18 +3.56 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.22 +3.50 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 40.32 +3.44 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 38.46 +3.38 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 36.66 +3.23 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 34.91 +3.16 40 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 33.16 +3.05 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 31.54 +2.82 39 0 38 0
29SEP26 127.50 C 30.50 30.50 30.50 30.69 +3.05 41 2 21 +2
29SEP26 130.00 C 0.00 0.00 0.00 28.54 +2.86 39 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 27.11 +2.76 39 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 25.74 +2.65 39 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 24.26 +2.35 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 23.04 +2.09 39 0 155 0
29SEP26 142.50 C 0.00 0.00 0.00 21.82 +2.14 39 0 1,503 0
29SEP26 145.00 C 24.00 24.00 20.90 20.83 +2.18 39 5 2,543 +2
29SEP26 147.50 C 0.00 0.00 0.00 19.74 +2.07 39 0 2,402 0
29SEP26 150.00 C 19.80 19.80 19.09 18.78 +2.17 39 2 898 +1
29SEP26 152.50 C 0.00 0.00 0.00 18.03 +2.36 40 0 860 0
29SEP26 155.00 C 0.00 0.00 0.00 16.97 +2.17 40 0 695 0
29SEP26 157.50 C 0.00 0.00 0.00 16.09 +2.16 40 0 468 0
29SEP26 160.00 C 16.20 16.50 15.65 15.23 +2.16 40 595 2,476 +496
29SEP26 162.50 C 15.80 15.80 15.80 14.36 +2.06 40 2 431 -2
29SEP26 165.00 C 0.00 0.00 0.00 13.50 +1.90 40 0 2,283 0
29SEP26 167.50 C 0.00 0.00 0.00 12.75 +1.84 40 0 1,064 0
29SEP26 170.00 C 13.37 13.37 12.70 12.06 +1.84 40 10 2,145 0
29SEP26 172.50 C 12.00 12.00 11.84 11.37 +1.81 39 27 414 +27
29SEP26 175.00 C 11.38 11.38 11.27 10.68 +1.66 39 195 6,891 +40
29SEP26 177.50 C 0.00 0.00 0.00 10.01 +1.52 39 0 2,898 0
29SEP26 180.00 C 11.00 11.00 10.18 9.47 +1.52 39 11 3,796 -9
29SEP26 182.50 C 0.00 0.00 0.00 8.94 +1.52 39 0 336 0
29SEP26 185.00 C 9.20 9.20 9.20 8.41 +1.46 39 5 751 +5
29SEP26 187.50 C 0.00 0.00 0.00 7.88 +1.33 39 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 7.37 +1.22 39 0 710 0
29SEP26 192.50 C 7.86 7.86 7.86 6.98 +1.23 39 2 138 -2
29SEP26 195.00 C 0.00 0.00 0.00 6.58 +1.23 39 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 6.18 +1.17 39 0 251 0
29SEP26 200.00 C 7.48 7.50 7.48 5.78 +1.06 39 2 6,437 +1
29SEP26 205.00 C 0.00 0.00 0.00 5.09 +0.95 39 0 123 0
29SEP26 210.00 C 6.05 6.05 6.05 4.52 +0.95 39 20 238 0
29SEP26 215.00 C 0.00 0.00 0.00 3.94 +0.77 39 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 3.48 +0.72 39 0 3,638 0
29SEP26 225.00 C 0.00 0.00 0.00 3.08 +0.70 39 0 636 0
29SEP26 230.00 C 0.00 0.00 0.00 2.67 +0.62 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.29 +0.46 39 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.03 +0.45 39 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.81 +0.41 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.59 +0.41 39 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.37 +0.36 39 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.23 +0.34 39 0 31 0
29SEP26 265.00 C 2.48 2.50 2.22 1.06 +0.25 39 43 247 +40
29SEP26 270.00 C 2.26 2.26 2.26 0.95 +0.26 39 3 32 +3
29SEP26 275.00 C 0.00 0.00 0.00 0.81 +0.23 39 0 96 0
29SEP26 280.00 C 1.98 2.00 1.85 0.70 +0.19 39 8 205 +8
29SEP26 285.00 C 0.00 0.00 0.00 0.61 +0.15 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.56 +0.17 39 0 436 0
29SEP26 295.00 C 0.00 0.00 0.00 0.48 +0.15 39 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.41 +0.11 39 0 80 0
30DEC26 80.00 C 70.00 70.00 70.00 69.45 +3.44 47 2 6 -2
30DEC26 82.50 C 0.00 0.00 0.00 67.20 +3.54 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.98 +3.83 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.79 +3.81 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.54 +3.15 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.46 +3.17 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.42 +3.67 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 54.37 +3.63 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.35 +3.54 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.38 +3.30 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 48.45 +3.47 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.56 +3.41 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.72 +3.36 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.93 +3.11 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 41.19 +3.05 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 39.50 +3.15 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.85 +2.96 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 36.27 +2.99 40 0 0 0
30DEC26 125.00 C 35.00 35.00 35.00 34.73 +2.73 40 1 11 +1
30DEC26 127.50 C 0.00 0.00 0.00 33.20 +2.86 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.77 +2.57 39 0 12 0
30DEC26 132.50 C 0.00 0.00 0.00 30.46 +2.55 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.15 +2.61 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 27.90 +2.42 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.70 +2.46 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 25.56 +2.33 39 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 23.90 +1.66 38 0 23 0
30DEC26 147.50 C 0.00 0.00 0.00 23.47 +2.19 39 0 1,168 0
30DEC26 150.00 C 23.00 23.00 23.00 22.47 +2.13 39 1 375 -1
30DEC26 152.50 C 0.00 0.00 0.00 21.53 +2.23 40 0 133 0
30DEC26 155.00 C 21.44 21.44 21.44 20.72 +2.27 40 3 778 -3
30DEC26 157.50 C 18.56 18.56 18.56 19.73 +2.12 40 1 107 +1
30DEC26 160.00 C 0.00 0.00 0.00 18.89 +2.13 40 0 113 0
30DEC26 162.50 C 0.00 0.00 0.00 18.05 +2.13 40 0 30 0
30DEC26 165.00 C 18.00 18.00 18.00 17.20 +2.11 40 1 350 +1
30DEC26 167.50 C 0.00 0.00 0.00 16.36 +1.95 40 0 79 0
30DEC26 170.00 C 16.20 16.20 16.20 15.55 +1.81 40 2 4,407 0
30DEC26 172.50 C 0.00 0.00 0.00 14.88 +1.81 40 0 90 0
30DEC26 175.00 C 0.00 0.00 0.00 14.21 +1.81 40 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 13.54 +1.81 40 0 47 0
30DEC26 180.00 C 13.68 13.68 13.58 12.87 +1.69 40 6 1,570 +4
30DEC26 182.50 C 0.00 0.00 0.00 12.20 +1.53 39 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 11.64 +1.49 39 0 33 0
30DEC26 187.50 C 0.00 0.00 0.00 11.13 +1.50 39 0 33 0
30DEC26 190.00 C 11.77 11.77 11.00 10.61 +1.49 39 482 567 +377
30DEC26 192.50 C 0.00 0.00 0.00 10.10 +1.49 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 9.58 +1.35 39 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 9.07 +1.23 39 0 2 0
30DEC26 200.00 C 10.30 10.30 10.00 8.66 +1.20 39 6 78 +1
30DEC26 205.00 C 0.00 0.00 0.00 7.89 +1.21 39 0 6 0
30DEC26 210.00 C 0.00 0.00 0.00 7.12 +1.11 39 0 43 0
30DEC26 215.00 C 0.00 0.00 0.00 6.39 +0.93 39 0 8 0
30DEC26 220.00 C 0.00 0.00 0.00 5.84 +0.94 39 0 104 0
30DEC26 225.00 C 0.00 0.00 0.00 5.28 +0.91 39 0 4 0
30DEC26 230.00 C 0.00 0.00 0.00 4.72 +0.74 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.29 +0.70 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.91 +0.71 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.52 +0.73 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.13 +0.52 39 0 14 0
30DEC26 255.00 C 0.00 0.00 0.00 2.87 +0.59 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.53 +0.44 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.34 +0.45 39 0 236 0
30DEC26 270.00 C 3.70 3.70 3.70 2.02 +0.30 39 12 52 +12
30DEC26 275.00 C 0.00 0.00 0.00 1.85 +0.31 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.69 +0.36 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.52 +0.32 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.36 +0.27 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.23 +0.24 39 0 4 0
30DEC26 300.00 C 2.45 2.45 2.45 1.16 +0.25 39 1 158 0
TOTAL CALL 47,842 651,263 +5,139
09JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
09JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
09JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
09JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
09JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
09JAN26 132.50 P 0.01 0.01 0.01 0.00 -0.01 0 101 687 0
09JAN26 135.00 P 0.02 0.02 0.01 0.00 -0.02 0 32 609 -10
09JAN26 137.50 P 0.02 0.02 0.01 0.00 -0.11 0 166 1,165 0
09JAN26 140.00 P 0.03 0.03 0.01 0.00 -0.44 0 236 2,158 -96
09JAN26 142.50 P 0.06 0.06 0.01 0.00 -1.33 0 1,021 2,615 -546
09JAN26 145.00 P 0.20 0.33 0.01 0.00 -2.96 0 2,181 2,525 -132
09JAN26 147.50 P 0.90 1.83 0.38 1.00 -3.99 0 2,287 1 -1,521
09JAN26 150.00 P 3.10 4.00 1.50 3.50 -4.14 0 423 0 -1,202
09JAN26 152.50 P 4.60 7.28 3.90 6.00 -3.90 0 65 0 -883
09JAN26 155.00 P 7.63 7.63 7.63 8.50 -3.90 0 2 0 -108
09JAN26 157.50 P 11.33 11.33 11.33 11.00 -3.90 0 1 0 -1
09JAN26 160.00 P 0.00 0.00 0.00 13.50 -3.90 0 0 0 0
09JAN26 162.50 P 0.00 0.00 0.00 16.00 -3.90 0 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 18.50 -3.90 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 21.00 -3.90 0 0 0 0
09JAN26 170.00 P 0.00 0.00 0.00 23.50 -3.90 0 0 0 0
09JAN26 172.50 P 0.00 0.00 0.00 26.00 -3.90 0 0 0 0
09JAN26 175.00 P 0.00 0.00 0.00 28.50 -3.90 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
16JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 122 0
16JAN26 130.00 P 0.12 0.12 0.09 0.03 -0.13 38 214 276 +196
16JAN26 132.50 P 0.12 0.16 0.12 0.07 -0.29 37 35 162 -15
16JAN26 135.00 P 0.21 0.28 0.20 0.16 -0.49 36 223 643 +68
16JAN26 137.50 P 0.50 0.50 0.34 0.37 -0.81 37 716 1,158 +543
16JAN26 140.00 P 0.65 0.90 0.53 0.75 -1.21 37 864 1,503 +313
16JAN26 142.50 P 1.31 1.92 0.91 1.38 -1.64 37 1,081 796 +223
16JAN26 145.00 P 2.06 2.50 1.48 2.30 -2.14 37 803 16,519 -135
16JAN26 147.50 P 2.93 3.81 2.40 3.58 -2.61 38 1,150 723 +281
16JAN26 150.00 P 4.10 5.50 3.59 5.19 -2.74 38 469 899 -98
16JAN26 152.50 P 5.41 7.33 5.41 7.08 -3.27 39 81 91 +51
16JAN26 155.00 P 7.50 9.60 7.50 9.23 -3.37 42 76 68 +38
16JAN26 157.50 P 11.38 11.38 11.38 11.21 -3.77 36 1 9 +1
16JAN26 160.00 P 0.00 0.00 0.00 13.58 -3.84 36 0 3 0
16JAN26 162.50 P 0.00 0.00 0.00 16.02 -3.88 36 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 18.50 -3.90 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 21.00 -3.90 0 0 0 0
16JAN26 170.00 P 0.00 0.00 0.00 23.50 -3.90 0 0 2 0
16JAN26 172.50 P 0.00 0.00 0.00 26.00 -3.90 0 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 28.50 -3.90 0 0 0 0
29JAN26 80.00 P 0.02 0.02 0.02 0.01 0.00 88 4 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,585 0
29JAN26 100.00 P 0.02 0.02 0.02 0.01 0.00 57 150 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,438 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,400 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,650 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,356 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 5,180 0
29JAN26 117.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 966 0
29JAN26 120.00 P 0.17 0.18 0.17 0.04 -0.06 37 31 9,849 +19
29JAN26 122.50 P 0.20 0.21 0.20 0.07 -0.12 36 6 771 +6
29JAN26 125.00 P 0.21 0.28 0.21 0.13 -0.20 36 5 2,864 -1
29JAN26 127.50 P 0.32 0.36 0.30 0.24 -0.31 36 80 4,347 -10
29JAN26 130.00 P 0.52 0.56 0.40 0.41 -0.43 36 223 14,923 -23
29JAN26 132.50 P 0.64 0.76 0.56 0.67 -0.58 36 516 8,474 +94
29JAN26 135.00 P 0.93 1.10 0.77 1.06 -0.77 36 1,539 10,761 -150
29JAN26 137.50 P 2.00 2.00 1.10 1.53 -1.05 36 2,645 7,658 +2,023
29JAN26 140.00 P 2.20 2.50 1.58 2.20 -1.32 36 2,109 12,351 +218
29JAN26 142.50 P 2.63 3.23 2.28 3.05 -1.63 36 2,293 10,462 +271
29JAN26 145.00 P 3.57 4.34 3.05 4.18 -1.86 36 2,830 9,893 -656
29JAN26 147.50 P 4.71 5.60 4.27 5.50 -2.08 37 1,980 6,536 +234
29JAN26 150.00 P 7.00 7.15 5.50 6.98 -2.43 37 435 17,036 +14
29JAN26 152.50 P 7.11 8.23 7.11 8.66 -3.00 37 3 4,016 0
29JAN26 155.00 P 9.15 10.60 8.95 10.44 -3.06 37 32 7,451 +5
29JAN26 157.50 P 0.00 0.00 0.00 12.62 -3.13 39 0 2,281 0
29JAN26 160.00 P 13.80 14.61 12.61 14.55 -3.37 38 185 18,256 -60
29JAN26 162.50 P 0.00 0.00 0.00 16.78 -3.37 39 0 694 0
29JAN26 165.00 P 17.51 17.51 17.51 18.83 -3.70 36 38 2,492 +2
29JAN26 167.50 P 20.01 20.01 20.01 21.18 -3.77 36 68 1,484 +68
29JAN26 170.00 P 0.00 0.00 0.00 23.59 -3.82 36 3 1,244 -3
29JAN26 172.50 P 0.00 0.00 0.00 26.03 -3.87 35 0 1,185 0
29JAN26 175.00 P 28.80 28.80 28.80 28.76 -3.64 47 2 681 0
29JAN26 177.50 P 0.00 0.00 0.00 31.08 -3.82 44 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 33.56 -3.84 45 0 499 0
29JAN26 182.50 P 36.50 36.50 36.50 36.05 -3.85 47 1 595 -1
29JAN26 185.00 P 37.50 38.50 37.50 38.55 -3.85 50 2 30 0
29JAN26 187.50 P 0.00 0.00 0.00 41.06 -3.84 53 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 43.69 -3.71 61 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 46.19 -3.71 64 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 48.56 -3.84 60 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 51.06 -3.84 62 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 53.56 -3.84 64 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 58.69 -3.71 75 0 12 0
29JAN26 210.00 P 0.00 0.00 0.00 63.56 -3.84 72 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 68.55 -3.85 76 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 73.56 -3.84 80 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 78.69 -3.71 92 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 83.69 -3.71 96 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 88.55 -3.85 91 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 93.55 -3.85 94 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 98.69 -3.71 107 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 103.73 -3.67 113 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 108.55 -3.85 104 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 113.55 -3.85 107 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 118.55 -3.85 110 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 123.55 -3.85 113 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 128.55 -3.85 116 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 133.55 -3.85 119 0 300 0
29JAN26 285.00 P 0.00 0.00 0.00 138.55 -3.85 122 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 143.55 -3.85 125 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 295 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 317 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 333 0
26FEB26 105.00 P 0.19 0.19 0.19 0.04 -0.04 38 3 1,087 +3
26FEB26 107.50 P 0.00 0.00 0.00 0.07 -0.05 38 0 404 0
26FEB26 110.00 P 0.38 0.38 0.38 0.12 -0.08 38 3 589 +3
26FEB26 112.50 P 0.00 0.00 0.00 0.18 -0.12 38 3 377 +3
26FEB26 115.00 P 0.47 0.47 0.47 0.28 -0.16 38 200 1,517 +200
26FEB26 117.50 P 0.51 0.58 0.51 0.40 -0.23 38 24 638 +2
26FEB26 120.00 P 0.60 0.73 0.60 0.59 -0.30 38 11 9,924 +8
26FEB26 122.50 P 0.85 0.89 0.85 0.83 -0.34 38 7 2,166 +2
26FEB26 125.00 P 1.00 1.20 1.00 1.14 -0.42 38 220 2,816 +203
26FEB26 127.50 P 1.28 1.53 1.28 1.50 -0.53 38 206 2,720 +195
26FEB26 130.00 P 1.65 2.00 1.57 1.92 -0.72 37 271 16,432 +146
26FEB26 132.50 P 2.00 2.50 2.00 2.44 -0.91 37 532 2,616 +397
26FEB26 135.00 P 2.68 3.18 2.56 3.08 -1.06 37 183 21,266 +58
26FEB26 137.50 P 3.78 3.95 3.30 3.86 -1.24 37 1,104 4,211 -66
26FEB26 140.00 P 4.23 4.90 4.00 4.75 -1.42 37 495 21,563 -24
26FEB26 142.50 P 4.96 5.95 4.90 5.95 -1.51 38 317 4,157 -105
26FEB26 145.00 P 6.20 7.24 5.90 7.06 -1.73 38 438 4,191 -3
26FEB26 147.50 P 7.48 8.22 7.48 8.41 -1.99 38 16 8,026 +5
26FEB26 150.00 P 9.00 10.18 8.80 9.86 -2.24 38 62 5,509 +3
26FEB26 152.50 P 12.00 12.00 12.00 11.50 -2.35 39 1 3,328 -1
26FEB26 155.00 P 11.70 12.65 11.70 13.25 -2.57 39 4 4,301 +4
26FEB26 157.50 P 0.00 0.00 0.00 15.05 -2.63 40 0 1,451 0
26FEB26 160.00 P 15.56 17.03 15.56 16.99 -2.49 40 11 4,746 +11
26FEB26 162.50 P 0.00 0.00 0.00 18.94 -2.74 41 0 897 0
26FEB26 165.00 P 19.30 19.30 19.30 20.79 -3.06 40 4 247 0
26FEB26 167.50 P 0.00 0.00 0.00 23.05 -3.24 41 0 105 0
26FEB26 170.00 P 24.50 24.50 24.50 25.43 -2.79 43 1 277 0
26FEB26 172.50 P 0.00 0.00 0.00 27.56 -3.03 43 0 7 0
26FEB26 175.00 P 29.30 29.30 29.30 29.46 -3.38 41 2 24 +2
26FEB26 177.50 P 0.00 0.00 0.00 31.78 -3.51 41 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 34.28 -3.39 43 0 61 0
26FEB26 182.50 P 36.50 36.50 36.50 36.63 -3.39 44 1 33 +1
26FEB26 185.00 P 38.80 38.80 38.80 38.96 -3.47 43 1 22 +1
26FEB26 187.50 P 0.00 0.00 0.00 41.29 -3.61 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 43.71 -3.69 43 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 46.19 -3.71 44 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 48.61 -3.79 44 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 51.08 -3.82 45 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 53.68 -3.72 49 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 58.69 -3.71 52 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 63.74 -3.66 56 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 68.70 -3.70 59 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 73.56 -3.84 57 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 78.69 -3.71 64 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 83.69 -3.71 67 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 88.69 -3.71 69 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 93.69 -3.71 72 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 98.69 -3.71 74 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 103.73 -3.67 78 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 108.56 -3.84 74 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 113.56 -3.84 76 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 118.56 -3.84 78 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 123.56 -3.84 80 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 128.69 -3.71 88 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 133.56 -3.84 84 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 138.56 -3.84 86 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 143.56 -3.84 88 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 148.56 -3.84 90 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 153.56 -3.84 92 0 0 0
30MAR26 65.00 P 0.05 0.06 0.05 0.01 0.00 58 21 1,900 +19
30MAR26 67.50 P 0.05 0.05 0.05 0.01 0.00 56 60 892 -60
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,974 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5,694 0
30MAR26 85.00 P 0.13 0.17 0.13 0.01 0.00 40 7 4,403 +5
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 40 0 544 0
30MAR26 90.00 P 0.19 0.19 0.19 0.03 0.00 40 10 7,772 +10
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,194 0
30MAR26 95.00 P 0.27 0.27 0.27 0.06 -0.02 39 35 2,212 +35
30MAR26 97.50 P 0.31 0.31 0.31 0.09 -0.03 39 200 9,273 +200
30MAR26 100.00 P 0.38 0.38 0.38 0.14 -0.04 39 45 28,050 +45
30MAR26 102.50 P 0.00 0.00 0.00 0.21 -0.05 39 3 2,063 +3
30MAR26 105.00 P 0.00 0.00 0.00 0.29 -0.09 39 0 9,022 0
30MAR26 107.50 P 0.57 0.57 0.57 0.41 -0.11 39 1 5,392 -1
30MAR26 110.00 P 0.65 0.73 0.65 0.56 -0.15 39 3 16,571 -2
30MAR26 112.50 P 0.81 0.81 0.81 0.76 -0.20 39 6 2,769 +3
30MAR26 115.00 P 0.96 1.06 0.96 1.00 -0.23 39 13 5,812 -12
30MAR26 117.50 P 0.00 0.00 0.00 1.28 -0.27 39 0 8,914 0
30MAR26 120.00 P 1.41 1.63 1.41 1.60 -0.33 39 114 21,834 +44
30MAR26 122.50 P 1.90 1.96 1.90 1.96 -0.45 38 70 4,687 +65
30MAR26 125.00 P 2.05 2.42 2.05 2.44 -0.54 38 100 11,432 +65
30MAR26 127.50 P 2.55 2.87 2.43 2.98 -0.63 38 182 6,071 -30
30MAR26 130.00 P 3.05 3.53 2.97 3.61 -0.76 38 378 25,609 +152
30MAR26 132.50 P 3.81 4.25 3.70 4.33 -0.84 38 201 48,725 -1
30MAR26 135.00 P 4.50 5.00 4.47 5.13 -1.00 38 328 30,678 +207
30MAR26 137.50 P 5.48 5.92 5.48 6.03 -1.11 38 133 9,381 +13
30MAR26 140.00 P 6.28 6.83 6.00 7.01 -1.29 38 157 24,855 +26
30MAR26 142.50 P 7.29 8.13 7.06 8.09 -1.52 38 391 4,616 -179
30MAR26 145.00 P 8.57 9.31 8.46 9.32 -1.72 38 73 8,959 +52
30MAR26 147.50 P 9.79 10.80 9.73 10.69 -1.89 38 189 3,382 +32
30MAR26 150.00 P 10.95 12.20 10.90 12.21 -2.00 39 7 16,197 -1
30MAR26 152.50 P 0.00 0.00 0.00 13.73 -2.20 39 0 4,530 0
30MAR26 155.00 P 14.00 14.00 14.00 15.45 -2.39 39 5 6,649 -5
30MAR26 157.50 P 0.00 0.00 0.00 17.29 -2.22 40 0 1,724 0
30MAR26 160.00 P 17.42 18.60 17.42 19.14 -2.24 41 49 6,865 +2
30MAR26 162.50 P 0.00 0.00 0.00 21.01 -2.73 41 0 904 0
30MAR26 165.00 P 0.00 0.00 0.00 22.35 -3.42 39 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 24.30 -3.35 39 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 26.27 -3.81 39 3 3,916 0
30MAR26 172.50 P 0.00 0.00 0.00 28.93 -3.39 42 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 31.05 -2.99 42 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 33.24 -3.49 42 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 35.44 -3.13 43 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 37.70 -2.99 43 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 39.96 -3.01 43 0 887 0
30MAR26 187.50 P 0.00 0.00 0.00 42.24 -3.06 44 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 44.48 -3.17 43 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 46.85 -3.23 44 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.17 -3.45 44 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 51.55 -3.37 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 53.98 -3.44 44 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 58.80 -3.60 45 0 93 0
30MAR26 210.00 P 0.00 0.00 0.00 63.74 -3.66 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 68.70 -3.70 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 73.75 -3.65 51 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 78.69 -3.71 52 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 83.69 -3.71 55 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 88.69 -3.71 57 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 93.69 -3.71 59 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 98.69 -3.71 61 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 103.73 -3.67 64 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 108.64 -3.76 63 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 113.64 -3.76 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 118.64 -3.76 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 123.64 -3.76 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 128.69 -3.71 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 133.64 -3.76 72 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 138.64 -3.76 74 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 143.64 -3.76 76 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 148.64 -3.76 77 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 153.64 -3.76 79 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 233 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 3 0
29APR26 95.00 P 0.00 0.00 0.00 0.15 -0.06 38 4 9 0
29APR26 97.50 P 0.00 0.00 0.00 0.22 -0.07 38 0 17 0
29APR26 100.00 P 0.00 0.00 0.00 0.30 -0.11 38 0 24 0
29APR26 102.50 P 0.63 0.63 0.63 0.42 -0.12 38 2 2 +2
29APR26 105.00 P 0.00 0.00 0.00 0.55 -0.18 38 0 10 0
29APR26 107.50 P 0.00 0.00 0.00 0.74 -0.21 38 4 214 +4
29APR26 110.00 P 0.00 0.00 0.00 0.95 -0.28 38 0 37 0
29APR26 112.50 P 0.00 0.00 0.00 1.23 -0.25 38 0 33 0
29APR26 115.00 P 1.53 1.53 1.53 1.55 -0.28 38 10 318 +10
29APR26 117.50 P 0.00 0.00 0.00 1.89 -0.39 38 0 307 0
29APR26 120.00 P 2.19 2.25 2.15 2.27 -0.49 37 7 436 +1
29APR26 122.50 P 2.57 2.57 2.57 2.72 -0.63 37 3 296 +3
29APR26 125.00 P 2.78 3.24 2.78 3.26 -0.72 37 41 945 +39
29APR26 127.50 P 3.69 3.85 3.69 3.90 -0.82 37 447 978 +447
29APR26 130.00 P 4.30 4.56 4.30 4.58 -0.94 37 196 1,089 +194
29APR26 132.50 P 5.29 5.34 5.29 5.38 -1.04 37 634 5,288 +634
29APR26 135.00 P 5.66 5.98 5.66 6.20 -1.20 37 21 1,556 +1
29APR26 137.50 P 6.62 7.20 6.62 7.18 -1.26 37 293 1,702 +289
29APR26 140.00 P 7.89 7.89 7.53 8.20 -1.41 37 5 2,312 +1
29APR26 142.50 P 9.36 9.36 9.36 9.40 -1.52 37 100 623 +100
29APR26 145.00 P 10.50 10.88 10.50 10.70 -1.67 37 95 1,243 +95
29APR26 147.50 P 11.79 12.08 11.79 12.09 -1.77 37 90 135 +60
29APR26 150.00 P 0.00 0.00 0.00 13.57 -1.92 38 0 141 0
29APR26 152.50 P 0.00 0.00 0.00 15.10 -2.05 38 0 92 0
29APR26 155.00 P 0.00 0.00 0.00 16.75 -2.14 38 0 72 0
29APR26 157.50 P 17.36 17.36 17.36 18.43 -2.32 38 30 48 +30
29APR26 160.00 P 0.00 0.00 0.00 20.40 -2.16 39 0 122 0
29APR26 162.50 P 0.00 0.00 0.00 22.24 -2.37 40 0 30 0
29APR26 165.00 P 0.00 0.00 0.00 24.09 -2.78 40 0 20 0
29APR26 167.50 P 0.00 0.00 0.00 26.04 -2.85 40 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 27.99 -3.02 40 0 2 0
29APR26 172.50 P 0.00 0.00 0.00 30.06 -2.71 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 32.15 -3.19 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 34.20 -2.87 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 36.37 -3.37 41 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 38.51 -3.45 42 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 40.73 -3.48 42 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 42.93 -3.55 42 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 45.19 -3.60 42 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 47.46 -3.65 42 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 49.76 -3.19 43 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 52.07 -3.31 43 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 54.42 -3.77 43 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 59.15 -3.87 43 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 64.02 -3.38 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 68.79 -3.61 44 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 73.79 -3.61 46 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 78.69 -3.71 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 83.69 -3.71 48 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 88.69 -3.71 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 93.69 -3.71 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 98.70 -3.70 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 103.73 -3.67 56 0 0 0
29JUN26 80.00 P 0.46 0.46 0.46 0.10 -0.03 38 21 2,730 +20
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 601 0
29JUN26 85.00 P 0.60 0.60 0.60 0.20 -0.06 38 20 6,401 +20
29JUN26 87.50 P 0.00 0.00 0.00 0.28 -0.06 38 0 459 0
29JUN26 90.00 P 0.75 0.79 0.75 0.36 -0.11 38 21 2,125 +19
29JUN26 92.50 P 0.00 0.00 0.00 0.49 -0.11 38 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.62 -0.17 38 0 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.82 -0.17 38 0 2,128 0
29JUN26 100.00 P 1.26 1.35 1.26 1.02 -0.24 38 5 6,842 +3
29JUN26 102.50 P 0.00 0.00 0.00 1.29 -0.25 38 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 1.57 -0.34 38 0 4,594 0
29JUN26 107.50 P 0.00 0.00 0.00 1.93 -0.32 38 0 4,003 0
29JUN26 110.00 P 2.25 2.25 2.25 2.32 -0.29 38 65 4,425 +65
29JUN26 112.50 P 0.00 0.00 0.00 2.76 -0.34 38 0 3,523 0
29JUN26 115.00 P 3.04 3.20 3.04 3.20 -0.43 38 66 5,994 +65
29JUN26 117.50 P 3.47 3.54 3.47 3.70 -0.57 38 68 1,944 +65
29JUN26 120.00 P 3.89 4.16 3.80 4.24 -0.67 38 84 4,826 +1
29JUN26 122.50 P 4.45 4.96 4.45 4.88 -0.80 37 125 2,370 +20
29JUN26 125.00 P 5.09 5.63 5.09 5.60 -0.89 37 25 7,281 +18
29JUN26 127.50 P 6.17 6.17 6.17 6.41 -0.92 37 23 1,238 +20
29JUN26 130.00 P 6.70 7.27 6.70 7.24 -1.08 37 219 7,155 +40
29JUN26 132.50 P 7.60 8.13 7.60 8.17 -1.14 37 83 2,719 +23
29JUN26 135.00 P 8.50 9.00 8.50 9.16 -1.22 37 5 9,718 -1
29JUN26 137.50 P 10.29 10.29 10.29 10.15 -1.41 37 1 3,063 -1
29JUN26 140.00 P 10.20 11.44 10.20 11.32 -1.50 37 22 4,966 -16
29JUN26 142.50 P 12.57 12.57 12.57 12.50 -1.61 37 50 9,688 +50
29JUN26 145.00 P 13.88 13.88 13.88 13.72 -1.74 37 2 10,264 +2
29JUN26 147.50 P 14.38 14.38 14.38 15.05 -1.91 37 6 2,864 0
29JUN26 150.00 P 15.68 16.00 15.63 16.51 -2.15 37 240 13,298 -210
29JUN26 152.50 P 0.00 0.00 0.00 18.36 -1.92 38 0 1,050 0
29JUN26 155.00 P 19.63 19.86 19.63 19.86 -1.90 38 3 2,207 -1
29JUN26 157.50 P 0.00 0.00 0.00 21.70 -1.93 38 0 984 0
29JUN26 160.00 P 22.80 22.80 22.80 23.53 -1.77 39 1 7,655 -1
29JUN26 162.50 P 0.00 0.00 0.00 25.22 -1.95 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 27.11 -1.97 39 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 28.92 -2.24 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 30.91 -2.04 40 0 380 0
29JUN26 172.50 P 0.00 0.00 0.00 32.76 -2.39 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 34.83 -2.67 40 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 36.67 -2.92 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 38.69 -3.01 40 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 40.74 -3.05 40 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 43.18 -2.42 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 44.96 -3.16 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 47.09 -3.24 41 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 49.27 -2.90 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.46 -3.33 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 53.67 -3.39 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 55.94 -3.39 41 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 60.43 -3.50 42 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 65.04 -3.16 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 69.65 -3.67 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.43 -3.68 43 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 79.11 -3.31 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 83.92 -3.48 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 88.80 -3.60 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 93.71 -4.08 44 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 98.70 -3.70 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 103.73 -3.67 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 108.69 -4.08 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 113.64 -4.14 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 118.64 -4.14 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 123.64 -4.14 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 128.69 -4.09 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 133.64 -3.76 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 138.64 -4.13 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 143.64 -3.76 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 148.64 -4.12 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 153.64 -4.13 59 0 0 0
29SEP26 80.00 P 0.88 1.00 0.88 0.45 -0.07 39 16 752 +12
29SEP26 82.50 P 0.00 0.00 0.00 0.59 -0.06 39 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 -0.11 39 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.14 -0.14 39 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 1.40 -0.17 39 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.69 -0.17 39 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 2.00 -0.26 39 0 114 0
29SEP26 100.00 P 0.00 0.00 0.00 2.40 -0.26 39 0 536 0
29SEP26 102.50 P 0.00 0.00 0.00 2.81 -0.13 39 0 214 0
29SEP26 105.00 P 3.20 3.20 3.20 3.12 -0.38 39 65 2,607 0
29SEP26 107.50 P 0.00 0.00 0.00 3.81 -0.19 39 0 186 0
29SEP26 110.00 P 4.15 4.15 4.15 4.20 -0.34 39 1 769 0
29SEP26 112.50 P 4.62 4.62 4.62 4.74 -0.46 38 65 426 +65
29SEP26 115.00 P 5.32 5.32 5.32 5.36 -0.50 38 50 5,763 +50
29SEP26 117.50 P 5.78 5.88 5.78 6.02 -0.61 38 66 621 +65
29SEP26 120.00 P 6.50 6.50 6.50 6.77 -0.69 38 2 1,537 -2
29SEP26 122.50 P 7.53 7.53 7.53 7.59 -0.70 38 85 968 +20
29SEP26 125.00 P 7.66 8.36 7.66 8.43 -0.78 38 52 1,984 +50
29SEP26 127.50 P 0.00 0.00 0.00 9.30 -0.92 38 0 946 0
29SEP26 130.00 P 10.23 10.23 10.19 10.32 -0.91 38 34 6,293 +33
29SEP26 132.50 P 10.40 11.20 10.31 11.33 -0.95 38 9 1,638 -1
29SEP26 135.00 P 12.24 12.24 12.24 12.35 -1.13 38 1 4,014 -1
29SEP26 137.50 P 0.00 0.00 0.00 13.51 -1.17 38 0 1,309 0
29SEP26 140.00 P 13.69 14.78 13.69 14.78 -1.14 38 115 6,272 -7
29SEP26 142.50 P 15.94 15.94 15.94 15.92 -1.41 38 25 1,409 +25
29SEP26 145.00 P 0.00 0.00 0.00 17.30 -1.40 38 0 6,317 0
29SEP26 147.50 P 17.80 18.90 17.60 19.02 -1.20 39 10 1,760 +4
29SEP26 150.00 P 0.00 0.00 0.00 20.18 -1.59 38 0 6,892 0
29SEP26 152.50 P 21.24 21.24 21.24 21.86 -1.49 39 1 1,793 0
29SEP26 155.00 P 0.00 0.00 0.00 23.44 -1.72 39 0 3,018 0
29SEP26 157.50 P 0.00 0.00 0.00 25.08 -1.71 39 0 1,131 0
29SEP26 160.00 P 26.00 26.00 26.00 26.78 -2.05 39 2 5,648 -2
29SEP26 162.50 P 0.00 0.00 0.00 28.36 -2.25 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.11 -2.33 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 31.91 -2.41 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 33.75 -2.48 39 0 467 0
29SEP26 172.50 P 0.00 0.00 0.00 35.61 -2.22 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 37.52 -2.61 40 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 39.45 -2.68 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 41.42 -2.73 40 0 1,870 0
29SEP26 182.50 P 0.00 0.00 0.00 43.40 -2.78 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 45.41 -2.82 40 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 47.45 -2.40 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.51 -2.88 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 51.59 -2.49 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.75 -2.55 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 55.82 -2.65 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 57.96 -3.15 41 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 62.33 -2.65 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.71 -3.27 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 71.18 -2.83 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.69 -3.43 41 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 80.28 -3.02 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 84.92 -3.07 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.59 -3.15 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.32 -3.74 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 99.10 -3.33 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.93 -3.85 42 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 108.83 -3.95 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 113.74 -4.05 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 118.64 -4.15 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 123.64 -4.14 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.69 -4.09 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.68 -4.10 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.64 -4.13 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.64 -4.13 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.64 -4.13 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.64 -4.13 51 0 0 0
30DEC26 80.00 P 1.39 1.46 1.39 0.97 -0.11 39 14 390 -10
30DEC26 82.50 P 0.00 0.00 0.00 1.18 -0.12 39 0 54 0
30DEC26 85.00 P 1.85 1.85 1.85 1.42 -0.18 39 2 55 -2
30DEC26 87.50 P 0.00 0.00 0.00 1.72 -0.18 39 0 38 0
30DEC26 90.00 P 2.22 2.22 2.22 2.02 -0.23 39 15 71 +15
30DEC26 92.50 P 2.50 2.50 2.50 2.38 -0.28 39 5 10 -5
30DEC26 95.00 P 0.00 0.00 0.00 2.80 -0.19 39 0 2,033 0
30DEC26 97.50 P 0.00 0.00 0.00 3.19 -0.20 39 0 108 0
30DEC26 100.00 P 0.00 0.00 0.00 3.72 -0.16 39 0 119 0
30DEC26 102.50 P 0.00 0.00 0.00 4.03 -0.39 38 0 1 0
30DEC26 105.00 P 4.40 4.40 4.40 4.56 -0.44 38 3 154 +3
30DEC26 107.50 P 0.00 0.00 0.00 5.22 -0.45 39 0 3 0
30DEC26 110.00 P 5.50 5.81 5.50 5.81 -0.53 38 2 61 0
30DEC26 112.50 P 6.38 6.50 6.38 6.48 -0.57 38 199 408 +197
30DEC26 115.00 P 7.03 7.26 7.03 7.16 -0.72 38 134 324 +63
30DEC26 117.50 P 7.80 7.80 7.80 8.00 -0.73 38 1 359 0
30DEC26 120.00 P 8.37 8.67 8.37 8.85 -0.72 38 14 850 -8
30DEC26 122.50 P 9.10 9.24 9.10 9.69 -0.84 38 67 676 -2
30DEC26 125.00 P 0.00 0.00 0.00 10.60 -0.95 38 0 267 0
30DEC26 127.50 P 0.00 0.00 0.00 11.63 -0.95 38 0 1,689 0
30DEC26 130.00 P 12.00 12.50 12.00 12.66 -0.96 38 2 4,994 0
30DEC26 132.50 P 12.94 13.58 12.94 13.69 -1.09 38 61 1,094 -1
30DEC26 135.00 P 14.78 14.78 14.78 14.79 -1.21 38 5 528 +5
30DEC26 137.50 P 0.00 0.00 0.00 16.01 -1.21 38 0 3,433 0
30DEC26 140.00 P 17.16 17.16 17.16 17.23 -1.28 38 20 426 +20
30DEC26 142.50 P 17.88 18.38 17.75 18.53 -1.41 38 53 78 +12
30DEC26 145.00 P 19.00 19.00 19.00 19.69 -1.59 38 2 1,217 0
30DEC26 147.50 P 0.00 0.00 0.00 21.29 -1.48 38 0 454 0
30DEC26 150.00 P 22.00 22.00 22.00 22.74 -1.51 38 2 535 0
30DEC26 152.50 P 0.00 0.00 0.00 24.23 -1.56 38 0 230 0
30DEC26 155.00 P 0.00 0.00 0.00 25.93 -1.51 38 0 454 0
30DEC26 157.50 P 0.00 0.00 0.00 27.57 -1.44 39 0 96 0
30DEC26 160.00 P 29.00 29.00 29.00 29.24 -1.82 39 1 401 0
30DEC26 162.50 P 0.00 0.00 0.00 30.93 -1.46 39 0 42 0
30DEC26 165.00 P 0.00 0.00 0.00 32.67 -2.09 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.32 -1.88 39 0 0 0
30DEC26 170.00 P 35.70 35.70 35.70 36.60 -0.43 40 1 3,753 -1
30DEC26 172.50 P 0.00 0.00 0.00 37.94 -2.03 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 39.79 -2.46 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 41.69 -2.09 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.61 -2.06 39 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 45.55 -2.18 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.57 -2.60 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 49.51 -2.26 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.51 -2.31 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.54 -2.35 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.60 -2.38 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.67 -2.88 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.78 -2.43 40 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 63.99 -3.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.33 -3.02 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.65 -3.14 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.06 -3.22 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.56 -3.26 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.11 -3.30 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.61 -3.44 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.23 -3.51 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.88 -3.58 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.58 -3.65 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.32 -3.74 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.11 -3.81 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.01 -3.81 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.85 -3.93 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.76 -4.02 42 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.71 -4.07 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.64 -4.14 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.64 -4.14 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.64 -4.13 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.64 -4.13 46 0 0 0
TOTAL PUT 38,651 1,009,962 +3,460
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$ 13.69
29JAN26 5.75 C 0.00 0.00 0.00 7.94 +0.31 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.70 +0.24 109 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.45 +0.28 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 7.26 +0.38 179 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.95 +0.33 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.73 +0.35 144 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.50 +0.34 150 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 6.20 +0.31 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.95 +0.32 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.70 +0.33 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.45 +0.32 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.20 +0.28 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.94 +0.31 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.70 +0.31 0 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.44 +0.30 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 4.28 +0.38 102 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.94 +0.29 0 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.71 +0.32 55 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 +0.29 0 0 774 0
29JAN26 11.00 C 0.00 0.00 0.00 2.71 +0.28 38 0 337 0
29JAN26 11.50 C 0.00 0.00 0.00 2.24 +0.21 46 0 156 0
29JAN26 12.00 C 1.74 1.74 1.72 1.82 +0.24 52 7 191 0
29JAN26 12.50 C 1.44 1.48 1.44 1.40 +0.22 50 10 230 -15
29JAN26 13.00 C 1.09 1.09 1.09 1.05 +0.16 50 6 126 -6
29JAN26 13.50 C 0.64 0.82 0.64 0.78 +0.17 52 18 298 +3
29JAN26 14.00 C 0.52 0.66 0.52 0.54 +0.12 52 123 184 -65
29JAN26 14.50 C 0.41 0.52 0.39 0.39 +0.09 54 79 199 -28
29JAN26 15.00 C 0.00 0.00 0.00 0.26 +0.07 54 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.17 +0.05 54 0 72 0
29JAN26 16.00 C 0.17 0.17 0.17 0.10 +0.03 53 4 54 +4
29JAN26 16.50 C 0.10 0.10 0.10 0.06 +0.01 53 8 146 +8
29JAN26 17.00 C 0.07 0.07 0.07 0.04 +0.01 55 3 53 +3
29JAN26 17.50 C 0.06 0.06 0.06 0.02 0.00 54 1 8 +1
29JAN26 18.00 C 0.03 0.04 0.03 0.01 0.00 53 21 82 +21
26FEB26 7.50 C 0.00 0.00 0.00 6.22 +0.29 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.95 +0.28 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.70 +0.28 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.47 +0.32 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.22 +0.30 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 5.05 +0.35 78 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.70 +0.26 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.45 +0.24 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.28 +0.38 61 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 +0.25 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.72 +0.21 0 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.28 +0.27 46 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.84 +0.22 48 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.43 +0.35 50 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 2.00 +0.28 47 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.67 +0.21 48 0 357 0
26FEB26 13.00 C 0.00 0.00 0.00 1.34 +0.20 47 0 75 0
26FEB26 13.50 C 1.06 1.11 1.06 1.08 +0.20 48 42 103 +12
26FEB26 14.00 C 0.89 0.92 0.89 0.86 +0.13 49 20 1,261 0
26FEB26 14.50 C 0.78 0.78 0.78 0.69 +0.14 50 7 115 0
26FEB26 15.00 C 0.00 0.00 0.00 0.53 +0.11 50 0 46 0
26FEB26 15.50 C 0.00 0.00 0.00 0.40 +0.09 50 0 42 0
26FEB26 16.00 C 0.33 0.36 0.33 0.30 +0.07 50 5 63 0
26FEB26 16.50 C 0.27 0.27 0.27 0.22 +0.06 49 17 67 +17
26FEB26 17.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
26FEB26 18.00 C 0.15 0.15 0.15 0.09 +0.03 50 2 5 +2
30MAR26 2.90 C 0.00 0.00 0.00 10.81 +0.31 112 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.75 +0.36 163 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.64 +0.35 153 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.51 +0.28 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.41 +0.32 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.31 +0.32 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.21 +0.32 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.11 +0.32 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.01 +0.27 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.91 +0.31 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.81 +0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.74 +0.34 123 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.62 +0.28 96 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.53 +0.28 109 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.42 +0.26 89 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.32 +0.32 85 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.27 +0.40 126 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.12 +0.28 73 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.99 +0.32 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.97 +0.36 119 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.90 +0.40 127 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.74 +0.34 98 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.47 +0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.22 +0.28 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.94 +0.26 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.73 +0.25 61 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.45 +0.27 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.26 +0.29 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.98 +0.35 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.73 +0.28 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.53 +0.30 74 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.27 +0.28 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.95 +0.22 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.74 +0.31 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.49 +0.32 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.25 +0.26 42 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.05 +0.34 57 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 +0.31 49 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 +0.33 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 +0.37 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.06 +0.27 46 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.81 +0.29 43 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.34 51 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.93 +0.12 43 0 76 0
30MAR26 11.50 C 2.56 2.56 2.56 2.59 +0.26 47 1 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.22 +0.26 47 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.90 +0.18 47 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.61 +0.17 47 0 75 0
30MAR26 13.50 C 1.50 1.50 1.50 1.36 +0.15 48 8 156 +8
30MAR26 14.00 C 0.00 0.00 0.00 1.18 +0.16 50 0 1,679 0
30MAR26 14.50 C 0.00 0.00 0.00 0.96 +0.12 49 0 63 0
30MAR26 15.00 C 0.82 0.82 0.82 0.81 +0.12 49 13 74 +3
30MAR26 15.50 C 0.00 0.00 0.00 0.68 +0.12 50 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.56 +0.11 50 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 +0.10 50 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 0.37 +0.08 50 0 13 0
30MAR26 17.50 C 0.00 0.00 0.00 0.30 +0.07 50 0 15 0
30MAR26 18.00 C 0.00 0.00 0.00 0.24 +0.06 50 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 5.07 +0.24 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.80 +0.30 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.58 +0.30 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.36 +0.27 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.14 +0.24 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.89 +0.16 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.58 +0.34 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.19 +0.25 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.83 +0.23 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.40 +0.21 47 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 +0.19 47 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 +0.17 47 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 1.59 +0.16 48 0 90 0
29APR26 14.00 C 1.31 1.40 1.31 1.37 +0.13 48 16 92 +16
29APR26 14.50 C 1.21 1.21 1.21 1.19 +0.12 49 15 45 +15
29APR26 15.00 C 0.00 0.00 0.00 1.03 +0.12 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.88 +0.11 49 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.74 +0.10 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 +0.08 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 +0.07 49 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.44 +0.07 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.04 +0.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.91 +0.29 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.81 +0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.74 +0.34 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.65 +0.31 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.55 +0.30 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.45 +0.29 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.32 +0.26 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.27 +0.34 74 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.12 +0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.02 +0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.97 +0.36 68 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.90 +0.39 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.76 +0.36 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.49 +0.27 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.23 +0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.00 +0.30 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.74 +0.26 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.49 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.26 +0.29 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.02 +0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.81 +0.34 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.54 +0.31 32 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.36 +0.37 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.09 +0.36 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.84 +0.32 43 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.61 +0.32 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.39 +0.31 45 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.16 +0.29 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.93 +0.26 44 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 +0.27 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 +0.28 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 +0.27 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 +0.27 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.71 +0.30 45 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.35 +0.26 46 0 75 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 +0.27 46 0 15 0
29JUN26 12.00 C 2.53 2.53 2.53 2.67 +0.22 45 6 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.39 +0.17 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 2.13 +0.14 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 +0.19 47 0 0 0
29JUN26 14.00 C 1.78 1.78 1.78 1.71 +0.14 47 1 17 +1
29JUN26 14.50 C 0.00 0.00 0.00 1.53 +0.13 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 +0.13 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 +0.12 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 1.09 +0.13 49 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.11 48 0 53 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 +0.11 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 +0.09 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.64 +0.08 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 9.06 +0.26 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.97 +0.36 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.90 +0.39 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.76 +0.32 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.49 +0.27 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.25 +0.31 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.74 +0.26 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.54 +0.33 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.29 +0.30 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.05 +0.25 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.81 +0.31 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.55 +0.31 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.36 +0.35 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.10 +0.31 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.89 +0.32 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.68 +0.30 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.46 +0.32 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.29 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.07 +0.26 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 +0.30 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.70 +0.32 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.47 +0.28 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.32 +0.31 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.97 +0.34 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 +0.25 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.31 +0.29 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.03 +0.28 47 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 +0.24 47 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.19 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 +0.17 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 +0.16 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.93 +0.15 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 +0.14 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 +0.14 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.13 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 +0.13 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.22 +0.13 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 +0.12 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 +0.12 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.00 +0.28 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.80 +0.30 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.60 +0.30 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.41 +0.27 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.21 +0.27 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 +0.28 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.82 +0.26 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.68 +0.26 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.48 +0.27 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 +0.26 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.88 +0.29 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 +0.24 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 +0.20 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 +0.22 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 +0.22 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 +0.21 47 0 11 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 +0.17 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 +0.18 47 0 0 0
30DEC26 15.00 C 2.10 2.10 2.10 2.14 +0.17 48 1 3 +1
30DEC26 15.50 C 0.00 0.00 0.00 2.00 +0.16 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.15 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 +0.13 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
30DEC26 17.50 C 1.53 1.53 1.53 1.47 +0.17 48 10 10 +10
30DEC26 18.00 C 0.00 0.00 0.00 1.35 +0.11 48 0 0 0
TOTAL CALL 444 17,605 +11
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 89 0
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 81 1 46 +1
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 76 5 156 +1
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 801 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 403 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 -0.03 54 0 195 0
29JAN26 12.00 P 0.15 0.15 0.12 0.13 -0.05 55 18 194 -3
29JAN26 12.50 P 0.22 0.24 0.22 0.23 -0.09 54 7 358 +3
29JAN26 13.00 P 0.42 0.43 0.36 0.39 -0.12 55 160 225 -48
29JAN26 13.50 P 0.59 0.59 0.59 0.60 -0.16 55 1 41 +1
29JAN26 14.00 P 0.91 0.91 0.80 0.88 -0.19 56 6 74 -1
29JAN26 14.50 P 1.10 1.10 1.10 1.21 -0.23 57 1 16 +1
29JAN26 15.00 P 0.00 0.00 0.00 1.59 -0.26 58 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 2.01 -0.28 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.46 -0.24 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.92 -0.32 66 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.39 -0.29 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.93 -0.23 81 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.35 -0.28 71 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 184 0
26FEB26 10.00 P 0.06 0.06 0.06 0.04 -0.01 51 1 730 0
26FEB26 10.50 P 0.08 0.08 0.08 0.07 -0.01 50 4 346 -4
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.04 50 0 541 0
26FEB26 12.00 P 0.00 0.00 0.00 0.30 -0.07 49 0 304 0
26FEB26 12.50 P 0.46 0.46 0.46 0.45 -0.09 49 1 300 0
26FEB26 13.00 P 0.63 0.63 0.63 0.64 -0.12 49 61 107 0
26FEB26 13.50 P 0.00 0.00 0.00 0.88 -0.14 50 0 39 0
26FEB26 14.00 P 1.31 1.31 1.31 1.16 -0.16 51 4 34 +4
26FEB26 14.50 P 1.47 1.47 1.40 1.48 -0.19 51 30 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.83 -0.21 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.22 -0.22 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.60 -0.21 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.07 -0.17 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.52 -0.25 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.00 -0.30 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 -0.23 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.50 P 0.03 0.03 0.03 0.01 -0.01 46 10 90 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 3,583 0
30MAR26 9.25 P 0.06 0.06 0.06 0.05 -0.01 50 3 28 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 17 0
30MAR26 9.75 P 0.09 0.09 0.09 0.09 -0.01 51 2 333 +2
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 63 0
30MAR26 11.00 P 0.25 0.25 0.25 0.25 -0.05 49 1 55 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.36 -0.06 49 0 72 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.07 49 0 118 0
30MAR26 12.50 P 0.66 0.66 0.66 0.67 -0.10 49 26 77 +26
30MAR26 13.00 P 0.93 0.93 0.93 0.88 -0.12 49 15 69 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.12 49 0 76 0
30MAR26 14.00 P 0.00 0.00 0.00 1.41 -0.16 50 0 90 0
30MAR26 14.50 P 0.00 0.00 0.00 1.71 -0.20 50 0 81 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 -0.21 50 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 -0.16 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 -0.16 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.24 -0.15 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.67 -0.26 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 -0.22 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.57 -0.30 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.36 -0.05 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 -0.07 48 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.64 -0.08 48 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.12 48 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.13 48 0 47 0
29APR26 13.50 P 0.00 0.00 0.00 1.30 -0.15 48 0 32 0
29APR26 14.00 P 0.00 0.00 0.00 1.58 -0.15 48 0 60 0
29APR26 14.50 P 1.89 1.89 1.79 1.90 -0.19 49 16 76 +16
29APR26 15.00 P 2.29 2.29 2.17 2.26 -0.17 50 39 69 +39
29APR26 15.50 P 0.00 0.00 0.00 2.62 -0.22 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.00 -0.21 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.37 -0.20 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.80 -0.28 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 -0.26 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.68 -0.22 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.03 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 81 0
29JUN26 9.25 P 0.21 0.21 0.21 0.20 -0.03 48 2 20 -2
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.04 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 -0.05 47 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.03 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.05 48 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 -0.07 47 0 173 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.08 47 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 -0.08 48 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 -0.10 48 0 37 0
29JUN26 13.00 P 1.41 1.41 1.32 1.36 -0.11 48 16 28 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.13 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.15 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 -0.16 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 -0.18 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 -0.21 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 -0.21 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 -0.22 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.06 -0.23 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 -0.23 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 -0.23 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.03 48 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.05 48 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.06 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.07 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.08 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.10 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.09 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.11 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.12 48 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.14 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.15 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 -0.15 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 -0.22 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 -0.21 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.05 -0.20 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.22 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 -0.20 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.28 -0.22 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.04 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.04 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.07 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.09 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 -0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.12 48 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.13 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 -0.15 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 -0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.16 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 -0.20 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.17 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.20 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 -0.22 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 -0.21 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 -0.23 50 0 0 0
TOTAL PUT 430 19,356 +80
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$ 5.77
29JAN26 2.70 C 0.00 0.00 0.00 3.11 +0.30 195 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.01 +0.24 187 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.91 +0.30 179 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.80 +0.28 160 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.70 +0.28 153 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.58 +0.24 112 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 2.50 +0.26 139 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 2.40 +0.28 132 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 2.18 +0.26 90 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.10 +0.28 114 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.02 +0.30 123 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.92 +0.30 117 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.81 +0.30 104 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.69 +0.27 81 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.61 +0.28 92 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.52 +0.29 92 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.39 +0.27 66 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.32 +0.27 81 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.21 +0.28 70 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.11 +0.25 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.01 +0.28 60 0 0 0
29JAN26 4.90 C 0.81 0.88 0.81 0.91 +0.28 54 122 2 0
29JAN26 5.00 C 0.69 0.69 0.69 0.81 +0.23 49 1 87 -1
29JAN26 5.25 C 0.50 0.59 0.50 0.59 +0.20 46 6 1,287 0
29JAN26 5.50 C 0.32 0.39 0.32 0.40 +0.16 44 278 1,246 -1
29JAN26 5.75 C 0.17 0.25 0.17 0.24 +0.10 41 196 646 -34
29JAN26 6.00 C 0.11 0.15 0.10 0.14 +0.07 42 394 1,209 -20
29JAN26 6.25 C 0.07 0.09 0.07 0.08 +0.04 44 102 906 +11
29JAN26 6.50 C 0.04 0.04 0.04 0.04 +0.02 44 20 668 +10
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
26FEB26 2.70 C 0.00 0.00 0.00 3.11 +0.29 122 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.01 +0.24 116 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.91 +0.30 111 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.81 +0.25 106 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.70 +0.25 93 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.61 +0.27 96 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.51 +0.27 92 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.40 +0.28 80 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.31 +0.23 83 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.18 +0.20 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.10 +0.28 68 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.02 +0.29 76 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.92 +0.29 72 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.84 +0.33 76 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.72 +0.28 64 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.62 +0.28 60 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.54 +0.29 63 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.44 +0.29 59 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.34 +0.29 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.25 +0.28 54 0 0 0
26FEB26 4.70 C 1.02 1.14 1.02 1.12 +0.25 42 56 133 +54
26FEB26 4.80 C 1.03 1.03 1.03 1.05 +0.24 47 1 7 0
26FEB26 4.90 C 0.84 0.94 0.84 0.94 +0.20 40 16 30 0
26FEB26 5.00 C 0.81 0.81 0.81 0.89 +0.22 47 2 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.68 +0.18 43 0 332 0
26FEB26 5.50 C 0.45 0.50 0.43 0.51 +0.18 42 24 436 +7
26FEB26 5.75 C 0.31 0.37 0.31 0.37 +0.12 41 373 831 +282
26FEB26 6.00 C 0.23 0.27 0.23 0.27 +0.11 42 55 437 -3
26FEB26 6.25 C 0.17 0.19 0.17 0.19 +0.08 43 8 943 +8
26FEB26 6.50 C 0.11 0.13 0.11 0.13 +0.06 43 4 504 +1
26FEB26 6.75 C 0.11 0.11 0.10 0.09 +0.05 44 40 356 +30
26FEB26 7.00 C 0.08 0.08 0.08 0.06 +0.03 44 150 243 +150
26FEB26 7.25 C 0.05 0.05 0.05 0.04 +0.02 44 8 56 -8
26FEB26 7.50 C 0.05 0.05 0.05 0.02 +0.01 42 3 46 +3
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
30MAR26 2.70 C 0.00 0.00 0.00 3.11 +0.28 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.01 +0.24 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.91 +0.25 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.81 +0.25 77 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.72 +0.26 79 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.61 +0.27 70 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.51 +0.27 66 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.43 +0.26 73 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 +0.26 76 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.23 +0.25 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 +0.22 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.05 +0.31 65 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 +0.24 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.86 +0.32 61 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 +0.28 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.67 +0.30 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.57 +0.28 54 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.44 +0.20 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.39 +0.27 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 +0.27 48 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.28 48 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.13 +0.22 47 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.00 +0.17 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.93 +0.17 41 20 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.78 +0.18 43 0 112 0
30MAR26 5.50 C 0.60 0.60 0.60 0.60 +0.15 41 51 762 -21
30MAR26 5.75 C 0.00 0.00 0.00 0.47 +0.10 41 20 294 0
30MAR26 6.00 C 0.33 0.40 0.33 0.39 +0.11 43 120 634 -107
30MAR26 6.25 C 0.00 0.00 0.00 0.30 +0.09 43 0 124 0
30MAR26 6.50 C 0.24 0.27 0.24 0.23 +0.08 43 100 247 -15
30MAR26 6.75 C 0.18 0.22 0.18 0.17 +0.06 43 3 274 -2
30MAR26 7.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 568 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 +0.03 43 0 839 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 +0.02 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.02 45 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29APR26 2.70 C 0.00 0.00 0.00 3.12 +0.27 79 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.02 +0.25 75 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.91 +0.23 65 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.81 +0.23 62 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.73 +0.27 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.61 +0.25 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.54 +0.24 66 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.44 +0.27 63 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.35 +0.25 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.23 +0.24 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.11 +0.20 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.05 +0.26 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.95 +0.22 51 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.86 +0.26 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.78 +0.26 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.68 +0.25 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.58 +0.24 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.49 +0.20 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 +0.29 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 +0.19 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.27 +0.22 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.17 +0.19 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.11 +0.20 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.03 +0.19 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 +0.16 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.71 +0.16 43 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.58 +0.13 43 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.48 +0.12 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.40 +0.12 45 0 22 0
29APR26 6.50 C 0.00 0.00 0.00 0.32 +0.10 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.25 +0.08 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 +0.06 44 0 0 0
29APR26 7.50 C 0.18 0.18 0.18 0.12 +0.04 44 5 5 +5
29APR26 7.75 C 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.12 +0.24 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.05 +0.28 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.91 +0.23 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.86 +0.27 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.73 +0.23 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.64 +0.24 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.54 +0.21 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.45 +0.24 49 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.35 +0.23 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.26 +0.23 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.17 +0.24 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.10 +0.25 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.02 +0.26 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 +0.23 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.84 +0.24 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.72 +0.20 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.67 +0.23 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.58 +0.22 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 +0.22 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 +0.18 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.38 +0.23 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 +0.20 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.22 +0.17 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.19 +0.21 47 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.03 +0.20 46 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.89 +0.18 46 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 +0.14 44 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 +0.12 44 0 181 0
29JUN26 6.25 C 0.52 0.52 0.52 0.56 +0.13 45 1 454 0
29JUN26 6.50 C 0.45 0.45 0.45 0.48 +0.12 45 56 113 +56
29JUN26 6.75 C 0.00 0.00 0.00 0.40 +0.10 45 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.09 45 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 +0.08 45 0 56 0
29JUN26 7.50 C 0.28 0.28 0.28 0.24 +0.07 45 5 17 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.20 +0.06 45 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.03 45 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 3.15 +0.25 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.05 +0.24 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.95 +0.25 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.88 +0.26 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.76 +0.23 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.68 +0.25 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.59 +0.25 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.49 +0.23 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.43 +0.25 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.33 +0.24 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.24 +0.24 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.16 +0.21 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.08 +0.21 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.00 +0.21 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.91 +0.21 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.84 +0.20 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 +0.19 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.70 +0.20 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.64 +0.22 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 +0.18 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 +0.17 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.46 +0.20 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.41 +0.21 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 +0.16 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 +0.19 46 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 +0.17 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 +0.15 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 +0.14 46 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 +0.12 46 0 330 0
29SEP26 6.50 C 0.65 0.65 0.65 0.69 +0.12 46 8 5 -8
29SEP26 6.75 C 0.00 0.00 0.00 0.62 +0.12 47 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.11 47 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.10 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.09 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.08 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.08 47 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.07 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 35 0
30DEC26 2.70 C 0.00 0.00 0.00 3.20 +0.26 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.11 +0.25 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.01 +0.24 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.93 +0.26 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.84 +0.25 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.75 +0.25 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.66 +0.24 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.58 +0.25 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.50 +0.25 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.43 +0.25 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.35 +0.25 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.26 +0.24 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.18 +0.23 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.12 +0.24 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.06 +0.25 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.97 +0.25 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.89 +0.21 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.82 +0.21 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 +0.23 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 +0.20 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 +0.21 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 +0.20 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 +0.19 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 +0.19 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 +0.18 45 0 10 0
30DEC26 5.50 C 1.20 1.20 1.20 1.25 +0.18 47 5 5 +5
30DEC26 5.75 C 0.00 0.00 0.00 1.12 +0.13 46 0 0 0
30DEC26 6.00 C 1.00 1.00 1.00 1.04 +0.14 47 80 83 +80
30DEC26 6.25 C 0.00 0.00 0.00 0.95 +0.13 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.11 47 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.12 48 0 1 0
30DEC26 7.00 C 0.66 0.66 0.66 0.72 +0.10 47 10 19 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.09 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.08 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
TOTAL CALL 2,343 22,020 +497
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 85 0
29JAN26 4.80 P 0.02 0.02 0.02 0.01 -0.02 46 25 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.03 41 0 418 0
29JAN26 5.00 P 0.03 0.03 0.03 0.02 -0.03 44 4 393 -4
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.06 42 0 540 0
29JAN26 5.50 P 0.13 0.15 0.10 0.10 -0.11 39 288 686 -90
29JAN26 5.75 P 0.29 0.29 0.21 0.21 -0.15 41 303 344 -239
29JAN26 6.00 P 0.00 0.00 0.00 0.37 -0.20 44 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.53 -0.26 38 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 0.75 -0.28 39 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 0.99 -0.29 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.23 -0.28 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.49 -0.25 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.73 -0.26 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 -0.26 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.23 -0.26 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.48 -0.28 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.76 -0.25 103 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.01 -0.25 108 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.23 -0.28 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 320 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 -0.02 44 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 -0.03 44 0 766 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.04 43 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 638 0
26FEB26 5.25 P 0.15 0.16 0.15 0.13 -0.07 41 105 184 -75
26FEB26 5.50 P 0.24 0.25 0.20 0.21 -0.11 41 461 614 +251
26FEB26 5.75 P 0.00 0.00 0.00 0.34 -0.13 43 0 479 0
26FEB26 6.00 P 0.53 0.55 0.48 0.46 -0.17 40 41 401 0
26FEB26 6.25 P 0.00 0.00 0.00 0.66 -0.16 44 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 0.85 -0.22 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.03 -0.27 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.25 -0.26 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.53 -0.26 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.74 -0.25 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.99 -0.25 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.23 -0.32 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.48 -0.28 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 69 25 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.03 43 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.03 44 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.04 43 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.05 43 0 92 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.06 43 0 259 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 825 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 -0.09 43 0 460 0
30MAR26 5.50 P 0.35 0.36 0.33 0.32 -0.12 43 241 859 +21
30MAR26 5.75 P 0.50 0.50 0.50 0.45 -0.11 44 260 170 -260
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.17 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.16 45 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.20 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.14 -0.22 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.36 -0.22 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.55 -0.24 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 -0.22 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.06 -0.25 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.30 -0.25 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.28 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.76 -0.25 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 -0.25 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.23 -0.28 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.48 -0.26 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.73 -0.26 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.02 39 0 5 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 -0.04 44 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 -0.05 43 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.06 42 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.29 -0.08 43 0 285 0
29APR26 5.50 P 0.41 0.41 0.41 0.39 -0.10 43 261 561 +261
29APR26 5.75 P 0.00 0.00 0.00 0.52 -0.13 44 0 300 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.17 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 -0.13 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.98 -0.22 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.17 -0.23 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.38 -0.24 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.60 -0.21 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.84 -0.22 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.06 -0.25 48 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 39 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.03 45 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.04 45 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.04 45 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.06 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.07 43 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.06 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 21 0
29JUN26 5.25 P 0.41 0.41 0.41 0.40 -0.10 43 50 210 0
29JUN26 5.50 P 0.53 0.56 0.53 0.52 -0.09 44 641 1,191 +361
29JUN26 5.75 P 0.68 0.69 0.66 0.65 -0.11 44 320 505 +172
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.14 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 0.95 -0.16 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 -0.16 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.17 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 -0.18 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.71 -0.22 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.20 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.22 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.39 -0.22 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.62 -0.22 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.85 -0.22 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.04 -0.26 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.33 -0.21 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.50 -0.28 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.79 -0.24 55 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.03 47 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.05 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.05 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.04 47 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.06 45 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.07 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
29SEP26 5.00 P 0.47 0.47 0.47 0.46 -0.08 45 5 4 -5
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.09 45 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.10 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.11 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 -0.12 45 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 -0.14 46 0 0 0
29SEP26 6.50 P 1.31 1.31 1.31 1.30 -0.16 46 1 10 -1
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.17 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.15 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.17 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 -0.18 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 -0.17 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 -0.17 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 -0.23 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 -0.20 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 -0.23 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.39 -0.21 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.64 -0.19 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 -0.22 51 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30DEC26 3.80 P 0.19 0.19 0.19 0.19 -0.04 46 10 10 +10
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.04 47 0 35 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.05 47 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.04 47 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.04 47 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.05 46 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.06 46 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.07 46 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.09 46 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.10 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.11 46 0 0 0
30DEC26 5.75 P 0.97 0.97 0.97 0.96 -0.12 46 1 0 -1
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.12 46 0 20 0
30DEC26 6.25 P 1.30 1.30 1.30 1.27 -0.13 47 2 2 +2
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.15 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.16 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.18 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.17 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 -0.18 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 -0.18 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 -0.18 50 0 0 0
TOTAL PUT 3,044 21,870 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.14
29JAN26 41.00 C 0.00 0.00 0.00 14.56 +0.71 89 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.51 +0.61 81 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.20 +0.35 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.52 +0.34 70 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.21 +0.33 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.23 +0.37 34 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.46 +0.56 50 0 0 0
29JAN26 48.00 C 7.00 7.00 7.00 7.43 +0.57 44 5 70 -5
29JAN26 49.00 C 0.00 0.00 0.00 6.41 +0.37 38 0 0 0
29JAN26 50.00 C 5.40 5.40 5.40 5.31 +0.28 27 1 6 +1
29JAN26 52.50 C 0.00 0.00 0.00 2.89 +0.24 19 0 294 0
29JAN26 55.00 C 1.02 1.02 0.94 1.02 +0.09 17 2 583 -2
29JAN26 57.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 680 0
29JAN26 60.00 C 0.07 0.07 0.06 0.03 0.00 18 15 470 -5
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 14.56 +0.48 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.51 +0.61 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.31 +0.44 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.65 +0.47 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.22 +0.34 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.24 +0.01 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.46 +0.50 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.43 +0.46 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.45 +0.41 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.58 +0.34 23 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 3.15 +0.21 16 0 322 0
26FEB26 55.00 C 1.54 1.54 1.48 1.55 +0.15 17 2 298 +2
26FEB26 57.50 C 0.62 0.64 0.62 0.63 +0.07 17 41 61 +10
26FEB26 60.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 7 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.33 +0.50 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.33 +0.36 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.15 +0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.34 +0.35 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.35 +0.48 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.17 +0.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.14 +0.13 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.14 -0.06 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.18 -0.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.18 +0.15 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.18 +0.18 0 0 0 0
30MAR26 40.00 C 15.10 15.10 15.10 15.24 +0.20 0 1 11 +1
30MAR26 41.00 C 0.00 0.00 0.00 14.56 +0.48 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.51 +0.26 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.65 +0.67 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.65 +0.47 33 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.34 +0.29 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.37 +0.14 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.46 +0.31 16 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.46 +0.22 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.53 +0.30 15 0 6 0
30MAR26 50.00 C 0.00 0.00 0.00 5.64 +0.26 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 3.60 +0.22 17 0 90 0
30MAR26 55.00 C 2.05 2.05 2.05 2.09 +0.15 17 5 289 +5
30MAR26 57.50 C 1.11 1.11 1.09 1.09 +0.04 18 11 133 0
30MAR26 60.00 C 0.53 0.56 0.53 0.51 +0.04 18 17 559 +2
30MAR26 62.50 C 0.31 0.31 0.31 0.20 +0.01 18 15 113 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.07 0.00 18 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 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.51 +0.26 15 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.65 +0.67 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.65 +0.47 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.58 +0.47 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.62 +0.39 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.52 +0.29 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.60 +0.27 13 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.07 +0.62 22 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 6.20 +0.51 21 0 3 0
29APR26 52.50 C 4.00 4.00 4.00 4.00 +0.17 17 1 8 +1
29APR26 55.00 C 0.00 0.00 0.00 2.62 +0.26 19 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.48 +0.11 18 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.85 +0.08 19 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 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 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.17 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.58 +0.57 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.60 +0.40 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.27 +0.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.66 +0.60 18 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.68 +0.64 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.36 +0.27 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.56 +0.47 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.75 +0.50 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.65 +0.41 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.65 +0.42 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.60 +0.32 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.68 +0.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.81 +0.30 12 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.30 +0.24 20 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 7.17 +0.17 16 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.41 +0.27 17 0 1,292 0
29JUN26 52.50 C 0.00 0.00 0.00 4.68 +0.22 18 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.37 +0.27 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.25 +0.19 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.41 +0.02 19 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 0.90 +0.06 19 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.37 +0.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.56 +0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.75 +0.46 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.65 +0.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.71 +0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.85 +0.33 11 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.01 +0.32 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.21 +0.32 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.88 +0.76 22 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 7.69 +0.31 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.99 +0.30 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.39 +0.27 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.06 +0.22 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.99 +0.19 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.15 +0.15 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.06 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.09 +0.09 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 +0.04 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.75 +0.41 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.85 +0.37 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.02 +0.36 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.23 +0.37 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.45 +0.37 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.72 +0.37 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.99 +0.37 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.32 +0.37 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.66 +0.37 19 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 6.36 +0.54 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.05 +0.48 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.94 +0.41 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.94 +0.26 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.23 +0.17 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 +0.11 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 +0.14 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 +0.14 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.12 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.11 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.07 20 0 0 0
TOTAL CALL 116 8,543 +25
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 527 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JAN26 46.00 P 0.07 0.07 0.07 0.01 0.00 32 24 132 +24
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 163 0
29JAN26 50.00 P 0.12 0.12 0.12 0.01 -0.01 19 10 8,837 0
29JAN26 52.50 P 0.29 0.29 0.22 0.13 -0.09 18 175 461 +40
29JAN26 55.00 P 0.00 0.00 0.00 0.84 -0.21 18 0 762 0
29JAN26 57.50 P 0.00 0.00 0.00 2.58 -0.27 20 0 81 0
29JAN26 60.00 P 0.00 0.00 0.00 4.86 -0.36 0 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.47 -0.25 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.86 -0.36 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.36 -0.36 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.86 -0.49 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.36 -0.36 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.86 -0.36 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.36 -0.36 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.42 -0.10 18 0 159 0
26FEB26 55.00 P 1.38 1.38 1.38 1.30 -0.19 18 30 215 +30
26FEB26 57.50 P 0.00 0.00 0.00 2.89 -0.29 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 5.07 -0.25 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.47 -0.27 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.86 -0.67 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.59 -0.13 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.86 -0.49 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.36 -0.36 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.86 -0.36 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.36 -0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 -0.07 18 0 191 0
30MAR26 52.50 P 0.85 0.85 0.85 0.76 -0.14 18 4 256 0
30MAR26 55.00 P 0.00 0.00 0.00 1.73 -0.22 18 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 3.25 -0.29 19 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.25 -0.31 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.57 -0.25 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.16 -0.37 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.59 -0.30 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.86 -0.49 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.44 -0.28 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.88 -0.34 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.36 -0.36 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 10 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.07 -0.11 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.03 -0.24 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 3.56 -0.26 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.46 -0.30 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.69 -0.28 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.16 -0.37 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.59 -0.30 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.91 -0.44 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.44 -0.28 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.88 -0.34 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.37 -0.35 35 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 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.05 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 -0.09 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 1.55 -0.14 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 2.55 -0.26 19 0 59 0
29JUN26 57.50 P 0.00 0.00 0.00 4.06 -0.24 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.84 -0.29 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.91 -0.06 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.16 -0.37 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.59 -0.30 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.95 -0.40 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.44 -0.28 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.88 -0.34 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.39 -0.34 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.02 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.03 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 -0.04 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.05 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.55 -0.06 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.43 -0.09 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.60 -0.14 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.04 -0.16 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.71 -0.20 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.60 -0.24 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.68 -0.28 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.93 -0.32 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.34 -0.35 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.70 -0.28 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.04 -0.30 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.49 -0.24 29 0 0 0
30DEC26 42.00 P 0.46 0.46 0.46 0.38 +0.02 21 1 2 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 +0.02 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 +0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 +0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.04 +0.02 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 0.00 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.07 -0.15 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.46 -0.22 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.26 -0.09 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.08 -0.13 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.08 -0.17 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.22 -0.22 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.50 -0.28 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.92 -0.33 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.30 -0.31 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.69 -0.26 29 0 0 0
TOTAL PUT 244 14,095 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.30
29JAN26 57.50 C 0.00 0.00 0.00 22.89 -1.21 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.94 -0.62 89 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.90 -1.78 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.41 -1.20 33 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 12.91 -1.22 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.44 -1.23 27 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 8.04 -1.29 28 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 5.80 -0.91 28 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 3.90 -1.07 28 0 482 0
29JAN26 80.00 C 2.54 2.54 2.22 2.37 -0.84 28 43 1,640 0
29JAN26 82.50 C 1.38 1.41 1.21 1.30 -0.61 28 1,132 2,254 +894
29JAN26 85.00 C 0.84 0.84 0.62 0.63 -0.38 28 475 1,956 +344
29JAN26 87.50 C 0.32 0.32 0.32 0.27 -0.23 28 2 1,191 +2
29JAN26 90.00 C 0.17 0.18 0.17 0.11 -0.11 28 15 953 0
29JAN26 92.50 C 0.10 0.10 0.10 0.04 -0.05 28 500 3,168 -44
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.10 -1.18 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.94 -1.45 54 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 17.90 -1.78 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.59 -1.31 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.56 -0.91 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.00 -1.06 31 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 8.38 -1.43 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.45 -1.27 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.01 -0.95 28 0 1,460 0
26FEB26 80.00 C 3.42 3.42 3.42 3.55 -0.80 27 3 449 0
26FEB26 82.50 C 2.76 2.76 2.41 2.44 -0.63 28 185 620 +89
26FEB26 85.00 C 1.70 1.72 1.56 1.59 -0.50 27 120 621 +15
26FEB26 87.50 C 1.04 1.10 1.02 0.99 -0.37 27 343 624 +213
26FEB26 90.00 C 0.80 0.80 0.74 0.59 -0.26 27 3 556 -1
26FEB26 92.50 C 0.00 0.00 0.00 0.34 -0.17 27 0 36 0
26FEB26 95.00 C 0.00 0.00 0.00 0.19 -0.10 27 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 96 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.14 -1.20 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.71 -1.29 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.10 -1.42 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.13 -1.26 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.94 -1.77 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.43 -0.88 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.63 -1.36 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.74 -1.08 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.70 -1.28 30 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 7.94 -1.13 30 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 6.36 -0.91 30 0 326 0
30MAR26 80.00 C 0.00 0.00 0.00 5.01 -0.79 30 0 578 0
30MAR26 82.50 C 0.00 0.00 0.00 3.85 -0.73 30 0 555 0
30MAR26 85.00 C 2.98 2.98 2.98 2.99 -0.54 31 12 1,627 +12
30MAR26 87.50 C 0.00 0.00 0.00 2.22 -0.45 30 0 1,321 0
30MAR26 90.00 C 0.00 0.00 0.00 1.62 -0.36 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.16 -0.29 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 0.82 -0.22 30 0 317 0
30MAR26 97.50 C 0.00 0.00 0.00 0.57 -0.17 30 0 437 0
30MAR26 100.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 268 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 -0.09 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 23.37 -1.44 29 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.13 -1.26 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.07 -1.90 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.43 -1.26 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.77 -2.00 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.80 -1.03 26 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.98 -1.00 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.84 -0.56 31 0 0 0
29APR26 77.50 C 7.04 7.04 7.04 7.11 -0.94 30 17 1,706 0
29APR26 80.00 C 5.78 5.78 5.78 5.81 -0.81 30 12 288 0
29APR26 82.50 C 4.73 4.73 4.73 4.67 -0.74 30 15 20 -9
29APR26 85.00 C 0.00 0.00 0.00 3.74 -0.62 30 0 46 0
29APR26 87.50 C 0.00 0.00 0.00 2.92 -0.53 30 0 33 0
29APR26 90.00 C 0.00 0.00 0.00 2.25 -0.45 30 0 107 0
29APR26 92.50 C 0.00 0.00 0.00 1.71 -0.38 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.29 -0.31 30 0 26 0
29APR26 97.50 C 0.00 0.00 0.00 0.96 -0.25 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.71 -0.20 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.52 -0.15 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.37 -1.44 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.16 -1.39 29 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.52 -1.45 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.26 -0.43 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.27 -1.50 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.42 -0.98 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 10.72 -0.92 28 0 0 0
29JUN26 75.00 C 10.00 10.00 10.00 9.75 -0.65 31 1 144 +1
29JUN26 77.50 C 0.00 0.00 0.00 7.80 -0.89 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 6.76 -0.49 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.68 -0.71 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.77 -0.62 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 3.99 -0.50 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.25 -0.46 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 2.65 -0.40 30 0 237 0
29JUN26 95.00 C 0.00 0.00 0.00 2.15 -0.31 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.71 -0.30 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.38 -0.24 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.10 -0.19 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.87 -0.17 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.67 -0.12 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.51 -0.12 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.08 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 -0.08 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 23.37 -1.80 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.73 -1.04 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.51 -0.85 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.26 -1.63 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.67 -1.34 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.85 -1.11 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.34 -0.84 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.91 -0.82 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.77 -0.64 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 8.52 -0.70 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 7.47 -0.64 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.54 -0.57 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.70 -0.55 30 0 30 0
29SEP26 90.00 C 5.41 5.41 5.41 5.00 -0.49 31 6 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.45 -0.43 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.89 -0.42 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 -0.39 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 2.92 -0.31 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.49 -0.31 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.14 -0.23 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.77 -0.23 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.50 -0.20 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.29 -0.17 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.16 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 -0.12 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 24.26 -1.16 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.15 -1.13 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.11 -1.13 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.21 -1.01 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.57 -0.95 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.99 -0.95 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.58 -0.88 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.22 -0.84 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.00 -0.80 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.85 -0.74 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 8.82 -0.72 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.86 -0.65 29 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.01 -0.62 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.21 -0.57 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 -0.53 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.00 -0.44 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.45 -0.53 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.01 -0.48 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.56 -0.37 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.14 -0.37 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.73 -0.36 31 0 3 0
TOTAL CALL 2,884 45,391 +1,516
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 47 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 503 0
29JAN26 75.00 P 0.40 0.48 0.40 0.39 +0.10 28 90 940 +60
29JAN26 77.50 P 0.90 1.02 0.90 0.96 +0.22 28 581 1,714 +538
29JAN26 80.00 P 1.69 1.95 1.69 1.86 +0.39 27 750 3,182 +716
29JAN26 82.50 P 3.10 3.10 3.10 3.31 +0.64 27 30 1,546 0
29JAN26 85.00 P 4.83 5.27 4.83 5.20 +0.87 28 28 782 +28
29JAN26 87.50 P 0.00 0.00 0.00 7.59 +1.03 33 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.75 +1.13 29 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 12.57 +1.49 47 0 406 0
29JAN26 95.00 P 0.00 0.00 0.00 14.94 +1.04 49 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 17.72 +1.65 64 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.29 +1.23 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.87 +1.24 80 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.90 +0.73 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.97 +1.19 93 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.14 +1.64 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.80 +1.80 98 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.26 +1.72 102 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 265 0
26FEB26 67.50 P 0.23 0.23 0.23 0.11 +0.02 27 30 70 +30
26FEB26 70.00 P 0.36 0.37 0.36 0.27 +0.05 27 30 222 +10
26FEB26 72.50 P 0.52 0.64 0.52 0.58 +0.11 27 94 388 +77
26FEB26 75.00 P 1.08 1.12 1.08 1.09 +0.20 27 35 627 +25
26FEB26 77.50 P 1.65 1.80 1.65 1.82 +0.29 27 42 1,423 0
26FEB26 80.00 P 2.57 2.87 2.57 2.85 +0.43 26 128 917 +128
26FEB26 82.50 P 0.00 0.00 0.00 4.24 +0.60 26 0 402 0
26FEB26 85.00 P 5.64 5.85 5.64 5.96 +0.78 27 27 203 +22
26FEB26 87.50 P 0.00 0.00 0.00 7.67 +0.57 24 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 10.04 +0.75 27 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.70 +1.44 34 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.17 +1.17 38 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.72 +1.23 43 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.29 +1.23 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.87 +1.24 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.27 +1.10 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.97 +1.19 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 115 0
30MAR26 65.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 748 0
30MAR26 67.50 P 0.58 0.58 0.58 0.53 +0.08 30 1 421 +1
30MAR26 70.00 P 0.89 0.89 0.87 0.89 +0.12 30 52 334 +22
30MAR26 72.50 P 1.37 1.38 1.37 1.37 +0.18 30 11 120 +11
30MAR26 75.00 P 2.08 2.08 2.08 2.06 +0.26 29 2 837 0
30MAR26 77.50 P 2.83 3.00 2.83 3.00 +0.41 30 65 1,004 +41
30MAR26 80.00 P 4.14 4.14 4.14 4.14 +0.53 30 3 7,226 0
30MAR26 82.50 P 5.41 5.48 5.30 5.42 +0.56 29 288 1,713 +267
30MAR26 85.00 P 6.70 6.70 6.70 7.06 +0.69 30 5 4,563 +5
30MAR26 87.50 P 0.00 0.00 0.00 8.95 +0.78 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.90 +0.63 31 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 13.18 +1.09 33 0 727 0
30MAR26 95.00 P 15.20 15.20 15.20 15.17 +1.07 31 30 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.72 +1.18 35 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.38 +1.32 40 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 22.87 +1.24 43 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.27 +1.10 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.97 +1.19 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.14 +1.61 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.80 +1.77 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.26 +1.72 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.05 +2.03 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.83 +1.31 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.34 +1.32 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.83 +1.30 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.33 +1.31 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
29APR26 65.00 P 0.58 0.58 0.58 0.51 +0.07 30 3 8 +3
29APR26 67.50 P 0.85 0.85 0.85 0.83 +0.09 30 30 96 +30
29APR26 70.00 P 0.00 0.00 0.00 1.24 +0.13 29 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 1.81 +0.19 29 0 10 0
29APR26 75.00 P 2.50 2.56 2.50 2.56 +0.25 29 2 6 +2
29APR26 77.50 P 3.53 3.53 3.53 3.53 +0.35 29 30 113 +30
29APR26 80.00 P 4.65 4.70 4.51 4.71 +0.48 29 268 434 +250
29APR26 82.50 P 0.00 0.00 0.00 6.08 +0.58 29 0 80 0
29APR26 85.00 P 7.60 7.70 7.60 7.64 +0.65 29 10 62 +10
29APR26 87.50 P 0.00 0.00 0.00 9.69 +0.99 31 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 11.61 +1.00 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.18 +1.09 29 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 15.69 +1.06 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.13 +1.30 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.38 +0.96 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.96 +1.14 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.44 +1.23 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.33 +0.06 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.82 +0.10 30 0 81 0
29JUN26 65.00 P 1.18 1.18 1.18 1.18 +0.10 30 4 2,737 -4
29JUN26 67.50 P 0.00 0.00 0.00 1.66 +0.14 29 0 155 0
29JUN26 70.00 P 2.20 2.20 2.20 2.28 +0.22 29 10 113 +10
29JUN26 72.50 P 2.99 2.99 2.97 3.06 +0.26 29 40 218 +40
29JUN26 75.00 P 3.90 3.94 3.83 3.99 +0.35 29 205 2,440 +205
29JUN26 77.50 P 5.02 5.10 4.97 5.08 +0.44 29 190 418 +190
29JUN26 80.00 P 0.00 0.00 0.00 6.38 +0.50 29 0 278 0
29JUN26 82.50 P 0.00 0.00 0.00 7.83 +0.59 29 0 304 0
29JUN26 85.00 P 9.23 9.23 9.23 9.44 +0.68 30 30 588 0
29JUN26 87.50 P 0.00 0.00 0.00 11.33 +0.90 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 13.33 +1.09 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.23 +1.11 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.38 +1.37 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.52 +1.44 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.75 +1.44 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.04 +1.54 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.37 +1.09 36 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.76 +1.92 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.05 +1.69 38 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.40 +1.84 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.77 +1.47 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.21 +1.21 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.94 +1.25 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.48 +1.34 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.83 +1.24 32 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.33 +0.79 34 0 0 0
29SEP26 57.50 P 1.00 1.00 1.00 0.86 +0.09 31 12 85 +12
29SEP26 60.00 P 0.00 0.00 0.00 1.22 +0.08 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 +0.16 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.32 +0.22 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 3.00 +0.24 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.84 +0.30 32 0 270 0
29SEP26 72.50 P 4.76 4.76 4.76 4.77 +0.36 31 41 616 +41
29SEP26 75.00 P 0.00 0.00 0.00 5.82 +0.37 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.06 +0.46 32 0 451 0
29SEP26 80.00 P 0.00 0.00 0.00 8.38 +0.54 32 0 3,802 0
29SEP26 82.50 P 9.72 9.72 9.72 9.84 +0.58 32 30 1,221 0
29SEP26 85.00 P 11.11 11.11 11.11 11.42 +0.67 32 30 104 +16
29SEP26 87.50 P 12.77 12.77 12.77 13.08 +0.69 32 30 121 +30
29SEP26 90.00 P 0.00 0.00 0.00 14.88 +1.19 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.72 +0.79 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.70 +0.87 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.72 +0.90 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.84 +1.01 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.00 +1.36 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.23 +1.03 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.50 +1.33 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.82 +1.33 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.78 +1.14 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.00 +1.10 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.30 +1.14 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.69 +1.23 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.32 +0.12 31 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 +0.12 30 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.32 +0.15 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.98 +0.17 31 0 25 0
30DEC26 67.50 P 3.80 3.80 3.80 3.76 +0.23 31 2 2 +2
30DEC26 70.00 P 4.70 4.70 4.70 4.61 +0.24 31 3 103 +3
30DEC26 72.50 P 0.00 0.00 0.00 5.64 +0.31 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.74 +0.37 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.98 +0.42 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 9.30 +0.47 31 0 1,807 0
30DEC26 82.50 P 10.88 10.88 10.82 10.76 +0.51 31 33 164 +33
30DEC26 85.00 P 0.00 0.00 0.00 12.30 +0.58 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.95 +0.60 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.68 +0.67 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.52 +0.71 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 +0.85 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.41 +0.81 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.44 +0.82 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.57 +0.91 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.74 +0.92 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.92 +0.93 34 0 1 0
TOTAL PUT 3,325 59,086 +2,884
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$ 6.42
29JAN26 4.70 C 0.00 0.00 0.00 1.73 +0.02 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.63 +0.02 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.43 +0.02 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.18 +0.02 36 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.21 0.00 15 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.07 0.00 16 0 251 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 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 55 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 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.74 +0.02 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.66 +0.04 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.56 +0.04 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.44 +0.02 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.47 +0.01 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.28 +0.01 18 0 84 0
26FEB26 6.50 C 0.14 0.14 0.14 0.14 +0.01 17 71 533 +71
26FEB26 6.75 C 0.06 0.06 0.06 0.05 0.00 16 22 394 +22
26FEB26 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 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 31 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 1.75 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.66 +0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 0.00 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 0.00 17 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.18 -0.01 16 0 380 0
30MAR26 6.75 C 0.11 0.11 0.11 0.09 -0.01 16 230 316 -65
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.96 -0.01 12 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.73 +0.01 17 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.51 0.00 16 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.33 0.00 16 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.18 -0.01 15 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.01 15 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 1.80 +0.01 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.60 +0.02 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.01 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 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 1.81 +0.02 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.02 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.03 19 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.03 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 0.02 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.81 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.02 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.02 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 +0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 323 5,415 +28
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
29JAN26 6.25 P 0.04 0.04 0.04 0.04 -0.01 18 9 441 +9
29JAN26 6.50 P 0.13 0.13 0.13 0.15 -0.01 18 1 573 -1
29JAN26 6.75 P 0.00 0.00 0.00 0.34 -0.02 18 0 889 0
29JAN26 7.00 P 0.00 0.00 0.00 0.60 0.00 30 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 +0.02 62 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.88 +0.03 80 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.14 +0.04 90 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.39 +0.03 97 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.64 +0.04 104 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.89 +0.03 110 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.14 +0.04 115 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 +0.01 18 0 580 0
26FEB26 6.50 P 0.00 0.00 0.00 0.20 0.00 18 0 137 0
26FEB26 6.75 P 0.00 0.00 0.00 0.37 -0.01 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.60 -0.01 21 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 0.00 27 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 +0.02 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.63 +0.03 49 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.88 +0.03 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.14 +0.04 60 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.40 +0.04 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.65 +0.05 71 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.89 +0.03 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.14 +0.04 77 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 20 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 16 0 933 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 -0.02 16 0 568 0
30MAR26 6.75 P 0.38 0.38 0.38 0.40 -0.02 17 100 445 +90
30MAR26 7.00 P 0.00 0.00 0.00 0.61 -0.01 19 0 256 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 0.00 22 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 0.00 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 0.00 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 -0.02 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 +0.02 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.14 +0.02 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.40 +0.01 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.65 -0.01 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.89 -0.02 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.14 +0.02 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.38 -0.01 63 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 23 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 0.04 +0.01 15 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 0.00 14 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 0.00 13 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.50 -0.01 12 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.72 -0.01 9 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 256 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 -0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 -0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 -0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 -0.02 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 -0.01 12 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 -0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.02 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 -0.02 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.96 +0.04 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.21 +0.05 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.20 -0.02 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.45 +0.06 28 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 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 0.00 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 0.00 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 0.00 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.01 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.01 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.02 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 -0.02 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.02 12 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.03 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 +0.04 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.20 -0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 0.00 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.02 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.46 -0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.20 -0.02 21 0 0 0
TOTAL PUT 110 9,839 +98
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$ 13.61
29JAN26 8.75 C 0.00 0.00 0.00 4.87 +0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.13 +0.04 64 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.94 +0.10 92 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.63 +0.03 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.13 +0.04 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.63 +0.03 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.13 +0.02 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.62 -0.02 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.13 0.00 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.68 +0.04 19 0 500 0
29JAN26 13.50 C 0.26 0.26 0.23 0.29 +0.01 17 60 1,555 0
29JAN26 14.00 C 0.07 0.07 0.07 0.09 0.00 17 50 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.47 +0.11 69 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.15 +0.03 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.98 +0.11 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.73 +0.10 59 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.23 +0.10 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
26FEB26 12.00 C 1.67 1.67 1.67 1.62 -0.03 0 1 7 0
26FEB26 12.50 C 1.20 1.24 1.17 1.19 -0.03 17 202 161 +49
26FEB26 13.00 C 0.00 0.00 0.00 0.79 +0.02 19 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.44 0.00 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 133 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -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 0.01 -0.01 18 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 5.88 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.74 +0.11 83 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.44 +0.07 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.63 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 +0.07 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.16 +0.03 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.98 +0.11 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.73 +0.10 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 +0.07 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.67 0.00 16 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 -0.02 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.82 +0.02 18 0 120 0
30MAR26 13.50 C 0.51 0.51 0.51 0.54 +0.04 20 15 272 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 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 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.16 +0.03 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 +0.10 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 +0.10 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 +0.08 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.66 +0.03 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.17 -0.03 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.70 +0.03 20 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.25 0.00 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 +0.02 19 0 100 0
29APR26 13.50 C 0.56 0.56 0.56 0.58 +0.02 19 15 160 +15
29APR26 14.00 C 0.00 0.00 0.00 0.36 +0.01 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 5.45 +0.07 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.18 +0.05 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 -0.01 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 +0.04 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 +0.06 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.18 +0.04 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.98 +0.09 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.73 +0.08 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 +0.08 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 +0.02 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 +0.02 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 +0.02 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.03 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 +0.02 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 +0.02 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 0.27 +0.01 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 +0.01 21 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 0.08 +0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 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 5.18 +0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 +0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.05 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.98 +0.09 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 +0.08 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 +0.08 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.03 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 +0.03 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 0.00 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 0.00 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.01 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.01 21 0 54 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -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 0.17 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.05 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.98 +0.08 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 +0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 +0.07 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.74 +0.04 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 +0.03 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 +0.09 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 +0.08 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.02 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.03 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 +0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
TOTAL CALL 343 5,287 +79
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 18 0 348 0
29JAN26 13.50 P 0.16 0.16 0.16 0.16 -0.01 17 50 1,400 +50
29JAN26 14.00 P 0.47 0.47 0.42 0.45 -0.04 16 150 459 +150
29JAN26 14.50 P 0.00 0.00 0.00 0.90 -0.04 18 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.95 +0.03 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.46 +0.03 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.94 +0.01 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.48 +0.06 71 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 +0.07 77 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.46 +0.03 79 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.98 +0.05 90 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 0.00 18 0 205 0
26FEB26 13.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 +0.01 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.46 +0.03 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.97 +0.03 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.48 +0.06 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.98 +0.02 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 0.00 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.98 +0.03 60 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 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 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 0.60 0.64 0.60 0.57 -0.02 20 30 185 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.92 0.00 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.32 0.00 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.01 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.23 -0.02 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.71 -0.04 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 -0.04 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.69 -0.07 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.18 -0.06 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.67 -0.04 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.17 -0.08 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 19 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 -0.02 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.64 -0.03 19 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.76 -0.03 21 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.23 -0.03 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.71 -0.04 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 -0.04 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 -0.07 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 -0.01 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.77 +0.01 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 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 0.52 -0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.08 -0.04 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.43 -0.05 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.86 -0.03 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 -0.02 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.02 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 -0.02 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 -0.04 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 -0.01 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 +0.01 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.05 33 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 22 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 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 22 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 0.10 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.03 23 0 90 0
29SEP26 14.00 P 1.46 1.46 1.46 1.33 -0.04 23 15 105 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.67 -0.03 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.03 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 -0.04 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 -0.03 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 -0.03 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 -0.02 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.02 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 -0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 0.00 22 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 0.87 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +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 23 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 2.92 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 -0.01 28 0 0 0
TOTAL PUT 245 6,155 +245
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$ 137.40
09JAN26 97.50 C 0.00 0.00 0.00 39.90 -2.91 0 0 0 -570
09JAN26 100.00 C 0.00 0.00 0.00 37.40 -2.91 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 34.90 -2.91 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 32.40 -2.91 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 29.90 -2.91 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 27.40 -2.91 0 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 24.90 -2.91 0 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 22.40 -2.91 0 0 0 -2
09JAN26 117.50 C 0.00 0.00 0.00 19.90 -2.91 0 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 17.40 -2.91 0 0 0 -6
09JAN26 122.50 C 0.00 0.00 0.00 14.90 -2.91 0 0 0 -12
09JAN26 125.00 C 11.44 11.44 11.44 12.40 -2.91 0 1 0 -272
09JAN26 127.50 C 0.00 0.00 0.00 9.90 -2.91 0 0 0 -358
09JAN26 130.00 C 0.00 0.00 0.00 7.40 -2.91 0 0 0 -741
09JAN26 132.50 C 3.54 4.91 3.54 4.90 -3.17 0 62 0 -174
09JAN26 135.00 C 2.00 3.00 1.48 2.40 -3.22 0 418 0 -488
09JAN26 137.50 C 0.45 1.40 0.07 0.00 -3.43 0 2,018 1,240 +1,077
09JAN26 140.00 C 0.09 0.30 0.02 0.00 -1.67 0 388 767 +17
09JAN26 142.50 C 0.03 0.10 0.03 0.00 -0.73 0 40 414 -39
09JAN26 145.00 C 0.01 0.01 0.01 0.00 -0.23 0 90 792 0
09JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,226 0
09JAN26 150.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 1,490 -1
09JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,189 0
09JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
09JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
09JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
09JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 19.98 - 44 0 0 -
16JAN26 120.00 C 0.00 0.00 0.00 17.51 -2.91 45 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 15.07 -2.91 44 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 12.69 -2.89 44 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 10.42 -2.85 44 0 0 0
16JAN26 130.00 C 8.44 8.44 8.44 8.17 -2.90 42 2 9 +2
16JAN26 132.50 C 6.46 6.46 6.46 6.21 -2.90 41 15 20 +15
16JAN26 135.00 C 4.90 4.90 4.50 4.61 -2.39 42 60 60 +60
16JAN26 137.50 C 3.00 3.64 3.00 3.29 -2.10 43 369 231 +231
16JAN26 140.00 C 2.27 2.90 2.00 2.25 -1.92 43 186 148 +67
16JAN26 142.50 C 1.53 2.14 1.49 1.53 -1.47 45 105 234 +15
16JAN26 145.00 C 1.06 1.52 1.00 0.98 -1.24 45 1,241 1,701 +741
16JAN26 147.50 C 0.71 1.00 0.71 0.59 -0.93 45 87 439 +37
16JAN26 150.00 C 0.57 0.61 0.45 0.33 -0.68 45 371 841 +144
16JAN26 152.50 C 0.00 0.00 0.00 0.18 -0.47 45 0 320 0
16JAN26 155.00 C 0.30 0.30 0.27 0.10 -0.31 45 19 371 +12
16JAN26 157.50 C 0.22 0.22 0.22 0.05 -0.19 45 2 214 -2
16JAN26 160.00 C 0.16 0.16 0.16 0.03 -0.11 46 2 54 0
16JAN26 162.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 30 0
16JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 81 0
29JAN26 80.00 C 0.00 0.00 0.00 57.53 -2.92 68 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 55.03 -2.91 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 52.54 -2.90 65 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 50.04 -2.91 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 47.54 -2.91 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 45.05 -2.97 51 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 42.55 -2.98 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 40.06 -2.91 47 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 37.56 -3.02 0 0 615 0
29JAN26 102.50 C 0.00 0.00 0.00 35.07 -2.91 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 32.58 -2.93 42 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 30.16 -2.91 49 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 27.64 -2.98 43 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 25.11 -3.83 36 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 22.74 -2.94 41 0 4,569 0
29JAN26 117.50 C 20.20 20.20 20.20 20.37 -3.63 41 1 1,104 0
29JAN26 120.00 C 0.00 0.00 0.00 18.08 -2.90 42 0 3,356 0
29JAN26 122.50 C 0.00 0.00 0.00 15.81 -2.45 41 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 13.46 -2.61 38 0 7,550 0
29JAN26 127.50 C 10.87 10.87 10.87 11.52 -3.44 39 30 2,889 -30
29JAN26 130.00 C 9.40 9.63 9.10 9.83 -2.86 41 15 4,389 -7
29JAN26 132.50 C 7.78 8.51 7.62 8.19 -2.30 41 174 5,605 -166
29JAN26 135.00 C 6.60 7.68 6.29 6.76 -2.38 42 191 1,453 -31
29JAN26 137.50 C 5.20 6.07 5.20 5.50 -2.22 42 255 1,039 +98
29JAN26 140.00 C 4.20 5.20 4.20 4.40 -2.02 42 277 13,493 -47
29JAN26 142.50 C 3.50 4.20 3.48 3.56 -1.82 43 281 1,152 -131
29JAN26 145.00 C 3.00 3.20 2.80 2.85 -1.54 44 202 3,075 +21
29JAN26 147.50 C 2.34 2.58 2.24 2.21 -1.31 44 248 3,387 -81
29JAN26 150.00 C 1.93 2.26 1.80 1.67 -1.12 44 645 1,882 -520
29JAN26 152.50 C 1.44 1.51 1.41 1.25 -0.94 44 533 3,697 +199
29JAN26 155.00 C 1.19 1.50 1.09 0.92 -0.77 43 989 1,708 +416
29JAN26 157.50 C 0.92 1.05 0.90 0.67 -0.63 43 336 1,223 +269
29JAN26 160.00 C 0.98 0.98 0.87 0.48 -0.50 43 80 1,856 -76
29JAN26 162.50 C 0.61 0.68 0.60 0.34 -0.40 43 443 3,056 -3
29JAN26 165.00 C 0.00 0.00 0.00 0.24 -0.31 43 0 497 0
29JAN26 167.50 C 0.40 0.40 0.40 0.16 -0.24 43 50 599 0
26FEB26 80.00 C 0.00 0.00 0.00 57.71 -2.91 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 55.22 -2.91 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 52.74 -2.90 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 50.25 -2.91 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.67 -4.54 0 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 45.24 -2.98 0 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 42.85 -2.91 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 40.40 -2.91 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 37.98 -3.38 45 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 35.58 -3.39 45 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 33.14 -3.43 43 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 30.90 -2.88 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 29.49 -2.29 56 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 26.22 -3.08 43 0 400 0
26FEB26 115.00 C 24.36 24.36 24.36 23.56 -3.93 37 1 1,627 0
26FEB26 117.50 C 0.00 0.00 0.00 21.56 -2.67 39 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 20.05 -3.02 44 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 18.13 -2.87 44 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 16.17 -2.87 43 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 14.88 -2.91 45 0 749 0
26FEB26 130.00 C 14.08 14.08 13.58 12.95 -2.63 43 2 1,058 +1
26FEB26 132.50 C 11.10 12.06 11.10 11.52 -2.53 43 32 1,201 0
26FEB26 135.00 C 10.14 11.00 10.14 10.33 -2.22 44 122 1,557 +122
26FEB26 137.50 C 9.47 10.02 9.00 9.18 -2.18 45 55 1,350 +53
26FEB26 140.00 C 8.69 8.69 8.06 8.12 -2.04 45 185 823 +134
26FEB26 142.50 C 7.38 7.38 7.38 7.17 -1.96 45 27 1,123 +27
26FEB26 145.00 C 6.94 6.94 6.22 6.31 -1.79 46 17 1,056 +15
26FEB26 147.50 C 0.00 0.00 0.00 5.56 -1.66 46 0 2,033 0
26FEB26 150.00 C 5.10 5.48 4.90 4.80 -1.53 46 54 2,340 0
26FEB26 152.50 C 0.00 0.00 0.00 4.13 -1.41 46 0 1,221 0
26FEB26 155.00 C 4.00 4.00 4.00 3.54 -1.29 46 4 369 -4
26FEB26 157.50 C 3.52 3.58 3.52 3.02 -1.17 46 13 47 0
26FEB26 160.00 C 3.15 3.15 3.10 2.57 -1.06 46 5 998 0
26FEB26 162.50 C 2.64 2.64 2.64 2.17 -0.96 46 30 47 +30
26FEB26 165.00 C 2.30 2.30 2.30 1.83 -0.86 46 1 894 +1
26FEB26 167.50 C 2.00 2.20 2.00 1.54 -0.77 46 52 281 +1
30MAR26 42.00 C 0.00 0.00 0.00 95.67 -2.90 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 94.68 -2.90 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 93.68 -2.91 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 92.69 -2.90 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 91.69 -2.91 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 90.70 -2.90 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 89.71 -2.90 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 88.71 -2.91 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 87.72 -2.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.24 -2.90 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 82.75 -2.91 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 80.27 -2.90 55 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 77.78 -2.91 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 75.30 -2.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 72.82 -2.90 50 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 70.33 -2.91 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 67.85 -2.91 43 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 65.37 -2.91 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 62.90 -2.90 47 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 60.42 -2.91 45 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 57.97 -3.23 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 55.80 -3.07 59 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 52.96 -3.41 37 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 50.55 -3.54 43 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 48.32 -3.89 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 45.59 -3.65 38 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 43.54 -2.78 48 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 41.19 -3.51 47 0 784 0
30MAR26 100.00 C 37.97 39.04 37.97 38.87 -2.80 47 60 1,312 +60
30MAR26 102.50 C 0.00 0.00 0.00 36.46 -2.68 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 34.57 -3.04 48 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 31.21 -3.63 36 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 30.53 -1.36 49 0 751 0
30MAR26 112.50 C 28.30 28.30 27.89 27.97 -3.77 45 160 1,290 0
30MAR26 115.00 C 0.00 0.00 0.00 25.75 -3.17 44 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 23.51 -4.20 42 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 21.77 -3.17 42 0 4,012 0
30MAR26 122.50 C 0.00 0.00 0.00 20.48 -2.73 45 0 2,292 0
30MAR26 125.00 C 19.30 19.30 19.30 18.72 -2.63 44 1 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 18.08 -1.61 48 0 2,474 0
30MAR26 130.00 C 0.00 0.00 0.00 16.57 -1.31 48 0 5,161 0
30MAR26 132.50 C 0.00 0.00 0.00 14.45 -2.03 45 0 1,790 0
30MAR26 135.00 C 12.68 14.10 12.68 13.21 -2.17 45 291 2,021 +181
30MAR26 137.50 C 12.01 12.93 12.00 12.07 -2.17 45 313 3,160 +169
30MAR26 140.00 C 10.55 11.85 10.52 11.04 -2.03 46 134 3,063 +36
30MAR26 142.50 C 10.05 10.84 10.05 10.05 -1.96 46 1,695 2,187 +778
30MAR26 145.00 C 9.43 9.46 9.21 9.21 -1.83 46 2,067 5,007 +1,620
30MAR26 147.50 C 8.76 8.76 8.40 8.41 -1.74 47 231 5,149 +65
30MAR26 150.00 C 7.65 8.05 7.65 7.63 -1.69 47 2,046 8,174 +1,970
30MAR26 152.50 C 7.18 7.18 7.18 6.86 -1.59 47 30 1,398 -30
30MAR26 155.00 C 6.58 6.58 6.50 6.15 -1.51 47 33 2,475 0
30MAR26 157.50 C 0.00 0.00 0.00 5.51 -1.41 47 0 707 0
30MAR26 160.00 C 5.70 5.70 5.70 4.93 -1.32 47 1 27,972 +1
30MAR26 162.50 C 0.00 0.00 0.00 4.40 -1.23 46 0 859 0
30MAR26 165.00 C 4.78 4.78 4.59 3.92 -1.15 46 48 6,225 -5
30MAR26 167.50 C 0.00 0.00 0.00 3.49 -1.06 46 0 343 0
30MAR26 170.00 C 4.08 4.08 4.08 3.10 -0.98 46 1 1,355 0
30MAR26 172.50 C 0.00 0.00 0.00 2.74 -0.92 46 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 2.43 -0.85 46 0 232 0
30MAR26 177.50 C 0.00 0.00 0.00 2.15 -0.78 46 0 389 0
30MAR26 180.00 C 2.75 2.88 2.75 1.90 -0.71 46 2,022 2,193 +1,822
30MAR26 182.50 C 0.00 0.00 0.00 1.67 -0.66 46 0 166 0
30MAR26 185.00 C 0.00 0.00 0.00 1.47 -0.60 46 0 706 0
30MAR26 187.50 C 2.20 2.20 2.20 1.30 -0.54 46 12 140 0
30MAR26 190.00 C 0.00 0.00 0.00 1.14 -0.50 46 0 160 0
30MAR26 192.50 C 1.96 1.96 1.93 1.00 -0.45 46 130 170 +113
30MAR26 195.00 C 1.84 1.84 1.84 0.88 -0.41 46 65 65 +20
30MAR26 197.50 C 1.69 1.69 1.69 0.77 -0.37 46 30 13 -4
30MAR26 200.00 C 1.64 1.64 1.62 0.67 -0.34 46 192 1,610 +132
30MAR26 205.00 C 0.00 0.00 0.00 0.51 -0.28 46 0 61 0
30MAR26 210.00 C 0.00 0.00 0.00 0.39 -0.23 46 0 237 0
30MAR26 215.00 C 0.00 0.00 0.00 0.30 -0.18 46 0 11 0
30MAR26 220.00 C 0.00 0.00 0.00 0.22 -0.15 46 0 417 0
29APR26 80.00 C 0.00 0.00 0.00 58.37 -3.21 50 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 55.81 -3.06 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.41 -2.96 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.03 -3.06 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.67 -3.54 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.35 -2.89 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.06 -2.88 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.81 -2.89 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.61 -2.85 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.45 -2.84 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.35 -2.81 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 33.31 -2.78 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 31.33 -2.75 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 29.41 -2.72 45 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 27.56 -2.68 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 25.78 -2.64 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 24.08 -2.58 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 22.45 -2.53 45 0 0 0
29APR26 125.00 C 18.00 21.72 18.00 20.35 -3.50 43 8 34 +4
29APR26 127.50 C 0.00 0.00 0.00 19.14 -2.48 44 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 18.01 -2.35 45 0 0 0
29APR26 132.50 C 15.87 15.87 15.87 16.43 -2.07 44 30 30 +30
29APR26 135.00 C 14.64 15.63 14.64 15.26 -2.90 45 234 247 +213
29APR26 137.50 C 13.57 14.53 13.57 14.04 -2.30 45 180 299 +120
29APR26 140.00 C 13.35 13.50 13.35 13.04 -2.16 45 81 90 +43
29APR26 142.50 C 0.00 0.00 0.00 12.12 -2.01 45 0 97 0
29APR26 145.00 C 0.00 0.00 0.00 11.22 -1.92 46 0 295 0
29APR26 147.50 C 0.00 0.00 0.00 10.40 -1.82 46 0 111 0
29APR26 150.00 C 0.00 0.00 0.00 9.63 -1.73 46 0 149 0
29APR26 152.50 C 0.00 0.00 0.00 8.82 -1.72 46 0 297 0
29APR26 155.00 C 0.00 0.00 0.00 8.07 -1.63 46 0 73 0
29APR26 157.50 C 0.00 0.00 0.00 7.37 -1.56 46 0 147 0
29APR26 160.00 C 7.30 7.30 7.30 6.72 -1.48 46 2 207 +2
29APR26 162.50 C 0.00 0.00 0.00 6.13 -1.40 46 0 30 0
29APR26 165.00 C 0.00 0.00 0.00 5.58 -1.32 46 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 5.07 -1.25 46 0 60 0
29APR26 170.00 C 5.56 5.56 5.56 4.61 -1.18 46 30 50 +30
29APR26 172.50 C 0.00 0.00 0.00 4.18 -1.11 46 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 3.79 -1.05 46 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 3.44 -0.98 46 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 3.11 -0.92 46 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 2.81 -0.86 46 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 2.54 -0.71 46 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 2.30 -0.66 46 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 2.07 -0.62 46 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 1.87 -0.57 46 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.68 -0.54 46 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 1.52 -0.50 46 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 1.36 -0.47 46 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 1.10 -0.40 46 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.89 -0.34 46 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 0.70 -0.31 45 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 0.56 -0.27 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 95.97 -2.91 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.99 -2.90 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 94.00 -2.90 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 93.01 -2.91 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 92.03 -2.90 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 91.04 -2.91 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 90.06 -2.90 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 89.07 -2.91 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 88.09 -2.90 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.62 -2.91 44 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 83.16 -2.91 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.70 -2.91 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 78.25 -2.91 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 75.80 -2.91 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 73.36 -2.91 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 70.93 -2.90 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 68.51 -2.90 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 66.10 -3.40 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 63.71 -3.40 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 61.34 -3.38 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 59.00 -3.36 45 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 56.68 -3.34 45 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 54.39 -3.31 45 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 52.14 -3.26 45 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 49.92 -3.21 45 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 47.59 -3.31 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 45.57 -3.10 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 43.45 -2.59 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 41.37 -3.99 45 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 39.34 -3.03 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 37.30 -3.06 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 35.71 -2.42 45 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 33.41 -3.08 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 31.66 -2.93 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 29.53 -3.09 42 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 28.78 -3.50 45 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 28.06 -1.19 48 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 25.23 -3.79 44 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 23.56 -2.80 43 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 22.48 -2.45 44 0 564 0
29JUN26 130.00 C 21.48 21.48 21.48 21.20 -2.23 44 30 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 19.92 -2.26 44 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 18.81 -2.15 45 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 17.71 -2.24 45 0 673 0
29JUN26 140.00 C 17.25 17.25 17.25 16.67 -2.17 45 1 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 15.70 -2.10 45 0 445 0
29JUN26 145.00 C 15.06 15.06 15.06 14.79 -2.02 45 13 261 +13
29JUN26 147.50 C 14.26 14.26 14.16 13.94 -1.95 46 30 506 +30
29JUN26 150.00 C 13.46 13.46 13.36 13.15 -1.85 46 68 10,127 0
29JUN26 152.50 C 0.00 0.00 0.00 12.40 -1.83 46 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 11.71 -1.76 46 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 11.00 -1.67 46 0 281 0
29JUN26 160.00 C 10.75 10.75 10.75 10.28 -1.61 46 90 481 0
29JUN26 162.50 C 9.80 10.51 9.80 9.60 -1.55 46 34 495 +30
29JUN26 165.00 C 0.00 0.00 0.00 8.96 -1.49 46 0 5,187 0
29JUN26 167.50 C 0.00 0.00 0.00 8.36 -1.44 46 0 222 0
29JUN26 170.00 C 8.50 8.50 8.47 7.80 -1.37 46 7 1,782 +1
29JUN26 172.50 C 0.00 0.00 0.00 7.27 -1.32 46 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 6.78 -1.26 46 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 6.13 -1.39 45 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 5.88 -1.15 46 0 99 0
29JUN26 182.50 C 0.00 0.00 0.00 5.31 -1.07 45 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 5.09 -1.05 46 0 60 0
29JUN26 187.50 C 0.00 0.00 0.00 4.60 -0.97 45 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.41 -0.95 46 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 3.98 -0.88 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.70 -0.84 45 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.43 -0.80 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.29 -0.78 46 0 207 0
29JUN26 205.00 C 0.00 0.00 0.00 2.75 -0.79 45 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 2.37 -0.71 45 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 2.04 -0.55 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.75 -0.50 45 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 83.64 -2.90 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 81.23 -2.91 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 78.83 -2.91 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.45 -2.91 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 74.09 -2.90 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.74 -2.90 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.42 -2.90 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.13 -2.88 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.86 -2.88 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.62 -2.88 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 60.42 -2.86 46 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 58.25 -2.85 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 56.12 -2.84 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 54.03 -2.83 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.99 -2.81 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 49.98 -2.80 46 0 0 0
29SEP26 95.00 C 50.80 50.80 50.80 48.03 -2.77 46 1 70 0
29SEP26 97.50 C 0.00 0.00 0.00 46.12 -2.75 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.26 -2.73 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 42.45 -2.71 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.70 -2.67 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 38.99 -2.64 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 37.33 -2.61 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 35.73 -2.58 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 34.18 -2.54 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 32.68 -2.07 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 31.23 -2.14 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 29.41 -2.49 44 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 28.08 -2.41 45 0 229 0
29SEP26 127.50 C 0.00 0.00 0.00 27.19 -2.79 46 0 204 0
29SEP26 130.00 C 26.42 26.42 26.42 25.94 -1.45 46 1 187 0
29SEP26 132.50 C 0.00 0.00 0.00 24.33 -1.85 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 23.26 -2.25 45 0 203 0
29SEP26 137.50 C 22.49 22.49 22.49 22.20 -2.30 45 2 391 +2
29SEP26 140.00 C 0.00 0.00 0.00 21.20 -2.23 45 0 254 0
29SEP26 142.50 C 0.00 0.00 0.00 20.24 -2.18 45 0 110 0
29SEP26 145.00 C 0.00 0.00 0.00 19.33 -2.12 45 0 154 0
29SEP26 147.50 C 0.00 0.00 0.00 18.48 -2.05 46 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 17.65 -2.00 46 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 16.88 -1.93 46 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 16.14 -1.87 46 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 15.44 -1.81 46 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 14.78 -1.75 46 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 14.09 -1.74 46 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 13.39 -1.69 46 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 12.73 -1.63 46 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 12.09 -1.59 46 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 11.48 -1.55 46 0 1 0
29SEP26 175.00 C 11.88 11.88 11.88 10.91 -1.49 46 1 45 +1
29SEP26 177.50 C 0.00 0.00 0.00 10.06 -1.75 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 9.83 -1.41 46 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 9.06 -1.33 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.86 -1.32 46 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 8.17 -1.24 46 0 0 0
29SEP26 190.00 C 9.40 9.40 9.40 7.98 -1.24 46 18 59 +18
29SEP26 192.50 C 0.00 0.00 0.00 7.57 -1.20 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.98 -1.36 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 6.62 -1.32 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 6.28 -1.27 46 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 5.65 -1.18 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.09 -1.09 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 4.57 -1.02 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 4.11 -0.94 46 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 84.20 -2.88 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 81.85 -2.88 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 79.52 -2.88 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.22 -2.87 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.94 -2.86 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 72.69 -2.85 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.46 -2.85 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.27 -2.83 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.11 -2.82 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.99 -2.80 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.91 -2.78 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.86 -2.76 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.86 -2.74 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.90 -2.71 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.98 -2.69 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.10 -2.67 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.27 -2.64 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.49 -2.60 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.75 -2.58 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.05 -2.55 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 43.41 -2.51 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 41.81 -2.48 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.26 -2.44 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.75 -2.41 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.29 -2.37 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.87 -2.34 45 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 34.50 -2.30 45 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 33.18 -2.25 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 31.90 -2.21 45 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 30.66 -2.17 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 29.46 -2.13 45 0 2 0
30DEC26 132.50 C 27.47 27.47 27.47 28.00 -2.39 45 1 1 +1
30DEC26 135.00 C 0.00 0.00 0.00 26.91 -2.33 45 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 25.88 -2.31 45 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 24.90 -2.16 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 23.95 -2.22 45 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 23.05 -2.17 45 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 22.19 -2.12 45 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 21.37 -2.06 45 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 20.58 -1.99 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.83 -2.03 46 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 19.15 -1.84 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.42 -1.84 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 17.80 -1.67 46 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 17.10 -1.60 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.40 -1.49 46 0 4 0
TOTAL CALL 21,251 341,900 +7,510
09JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
09JAN26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 36 898 0
09JAN26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 150 787 -15
09JAN26 125.00 P 0.04 0.04 0.01 0.00 -0.01 0 34 274 -3
09JAN26 127.50 P 0.01 0.01 0.01 0.00 -0.01 0 80 1,029 0
09JAN26 130.00 P 0.03 0.03 0.03 0.00 -0.01 0 26 583 -21
09JAN26 132.50 P 0.19 0.19 0.10 0.00 -0.03 0 76 170 -1
09JAN26 135.00 P 0.76 0.90 0.03 0.00 -0.14 0 1,290 909 +276
09JAN26 137.50 P 1.64 2.50 0.45 0.10 -0.44 0 875 0 -533
09JAN26 140.00 P 3.60 4.70 2.19 2.60 +1.16 0 694 0 -1,409
09JAN26 142.50 P 5.70 5.94 4.47 5.10 +2.12 0 305 0 -633
09JAN26 145.00 P 7.00 7.70 7.00 7.60 +2.55 0 59 0 -372
09JAN26 147.50 P 11.00 11.00 11.00 10.10 +2.86 0 5 0 -17
09JAN26 150.00 P 0.00 0.00 0.00 12.60 +2.89 0 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 15.10 +2.90 0 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 17.60 +2.90 0 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 20.10 +2.90 0 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 22.60 +2.90 0 0 0 0
09JAN26 162.50 P 0.00 0.00 0.00 25.10 +2.90 0 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 27.60 +2.90 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 30.10 +2.90 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
16JAN26 120.00 P 0.18 0.18 0.18 0.04 -0.01 44 7 7 +7
16JAN26 122.50 P 0.44 0.44 0.23 0.10 0.00 44 99 114 +80
16JAN26 125.00 P 0.68 0.68 0.36 0.23 +0.02 45 202 322 +195
16JAN26 127.50 P 0.96 0.96 0.63 0.46 +0.06 45 88 109 +38
16JAN26 130.00 P 1.54 1.54 0.95 0.86 +0.15 45 130 524 +89
16JAN26 132.50 P 2.31 2.36 1.46 1.47 +0.30 45 197 330 +45
16JAN26 135.00 P 2.51 2.52 2.24 2.36 +0.58 45 587 441 +308
16JAN26 137.50 P 4.53 4.53 3.43 3.52 +0.83 46 111 1,248 +12
16JAN26 140.00 P 5.15 5.15 4.96 4.97 +1.17 46 4 666 +2
16JAN26 142.50 P 8.20 8.20 7.09 6.68 +1.46 46 4 316 0
16JAN26 145.00 P 9.98 10.22 8.69 8.68 +1.79 48 12 118 -10
16JAN26 147.50 P 0.00 0.00 0.00 10.92 +2.06 52 0 69 0
16JAN26 150.00 P 0.00 0.00 0.00 12.86 +2.38 44 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 15.23 +2.48 45 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 17.65 +2.63 44 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 20.11 +2.74 44 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 22.60 +2.82 0 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 25.10 +2.87 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 27.60 +2.89 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 30.10 +2.90 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 259 0
29JAN26 90.00 P 0.12 0.12 0.12 0.01 0.00 63 22 1,496 +22
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,753 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,131 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,872 0
29JAN26 105.00 P 0.27 0.27 0.27 0.02 0.00 45 25 6,227 -25
29JAN26 107.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.06 0.00 43 0 12,064 0
29JAN26 112.50 P 0.48 0.50 0.48 0.12 +0.01 43 230 4,405 +170
29JAN26 115.00 P 0.55 0.55 0.54 0.21 +0.02 43 8 6,638 +4
29JAN26 117.50 P 0.68 0.68 0.58 0.35 +0.04 43 60 6,773 0
29JAN26 120.00 P 0.90 1.07 0.78 0.56 +0.07 43 226 2,777 +96
29JAN26 122.50 P 1.35 1.35 1.07 0.86 +0.12 43 122 1,881 +106
29JAN26 125.00 P 1.52 1.52 1.52 1.28 +0.18 44 10 2,981 0
29JAN26 127.50 P 2.00 2.06 1.90 1.83 +0.28 44 134 2,053 +27
29JAN26 130.00 P 3.10 3.26 2.57 2.54 +0.44 44 2,734 5,927 +1,502
29JAN26 132.50 P 3.95 4.25 3.35 3.40 +0.61 44 2,201 6,061 +1,269
29JAN26 135.00 P 5.00 5.50 4.24 4.43 +0.73 44 354 2,697 +307
29JAN26 137.50 P 6.00 6.80 5.63 5.67 +0.87 44 162 412 -32
29JAN26 140.00 P 7.91 8.30 6.91 7.12 +1.27 45 208 1,780 +40
29JAN26 142.50 P 9.05 9.05 8.88 8.73 +1.34 45 258 2,369 -189
29JAN26 145.00 P 10.00 10.20 10.00 10.50 +1.50 46 2 587 -2
29JAN26 147.50 P 12.38 12.38 12.38 12.24 +1.60 45 2 880 -2
29JAN26 150.00 P 0.00 0.00 0.00 14.45 +2.63 48 0 201 0
29JAN26 152.50 P 0.00 0.00 0.00 16.60 +2.07 49 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 18.79 +2.16 50 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 21.10 +2.29 51 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 23.60 +2.66 55 0 230 0
29JAN26 162.50 P 25.65 25.65 25.59 25.83 +3.10 55 60 344 +60
29JAN26 165.00 P 0.00 0.00 0.00 27.70 +2.64 43 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 30.15 +2.72 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 0.00 46 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 0.00 46 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 0.00 46 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.08 0.00 45 20 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.13 0.00 46 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 3,876 0
26FEB26 102.50 P 0.72 0.72 0.72 0.30 +0.03 46 1 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.42 +0.02 46 0 2,260 0
26FEB26 107.50 P 0.98 0.98 0.91 0.61 +0.04 46 18 1,632 +18
26FEB26 110.00 P 1.12 1.13 1.12 0.84 +0.07 46 52 3,949 -31
26FEB26 112.50 P 1.41 1.41 1.33 1.11 +0.06 46 50 3,580 -30
26FEB26 115.00 P 1.88 1.88 1.68 1.49 +0.11 46 67 2,166 -65
26FEB26 117.50 P 2.10 2.11 2.00 1.94 +0.17 46 216 894 +189
26FEB26 120.00 P 2.79 2.85 2.51 2.45 +0.21 46 47 3,927 +37
26FEB26 122.50 P 3.32 3.32 3.32 3.06 +0.32 46 4 1,815 +4
26FEB26 125.00 P 3.75 3.98 3.75 3.74 +0.45 45 6 516 0
26FEB26 127.50 P 0.00 0.00 0.00 4.54 +0.52 45 0 819 0
26FEB26 130.00 P 5.77 5.77 5.45 5.46 +0.61 45 154 758 +72
26FEB26 132.50 P 6.60 6.66 6.51 6.50 +0.73 45 586 759 +308
26FEB26 135.00 P 7.85 7.87 7.67 7.69 +0.90 45 633 1,336 +280
26FEB26 137.50 P 0.00 0.00 0.00 9.00 +0.99 46 0 371 0
26FEB26 140.00 P 10.56 10.56 10.56 10.47 +1.17 46 1 544 -1
26FEB26 142.50 P 12.66 12.66 12.66 11.97 +1.25 46 27 1,331 0
26FEB26 145.00 P 13.83 13.83 13.52 13.63 +1.33 47 87 486 0
26FEB26 147.50 P 0.00 0.00 0.00 15.45 +1.59 48 0 206 0
26FEB26 150.00 P 0.00 0.00 0.00 17.29 +1.65 48 0 220 0
26FEB26 152.50 P 0.00 0.00 0.00 19.17 +1.72 49 0 76 0
26FEB26 155.00 P 22.44 22.44 22.42 21.18 +2.88 49 62 175 +60
26FEB26 157.50 P 0.00 0.00 0.00 23.22 +1.96 50 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 24.63 +2.49 45 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 27.54 +2.06 51 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 28.35 +0.79 40 0 30 0
26FEB26 167.50 P 29.50 29.50 29.50 31.97 +2.31 52 2 150 -2
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 52.50 P 0.18 0.18 0.18 0.01 0.00 69 16 337 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 62 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 47 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 47 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 0.00 47 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 0.00 46 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 0.00 46 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.15 0.00 46 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.31 +0.01 46 0 9,935 0
30MAR26 95.00 P 0.88 0.88 0.88 0.43 +0.01 46 20 6,494 +20
30MAR26 97.50 P 1.02 1.02 1.02 0.58 +0.03 46 10 2,993 +10
30MAR26 100.00 P 1.25 1.25 1.25 0.77 +0.03 46 5 3,088 +5
30MAR26 102.50 P 0.00 0.00 0.00 1.01 +0.06 46 0 2,413 0
30MAR26 105.00 P 0.00 0.00 0.00 1.30 +0.07 46 0 2,038 0
30MAR26 107.50 P 1.98 1.98 1.98 1.65 +0.11 46 1 3,515 +1
30MAR26 110.00 P 2.31 2.31 2.21 2.05 +0.12 46 32 22,192 -30
30MAR26 112.50 P 0.00 0.00 0.00 2.54 +0.18 46 0 3,203 0
30MAR26 115.00 P 3.51 3.51 3.35 3.07 +0.23 46 9 5,836 -8
30MAR26 117.50 P 0.00 0.00 0.00 3.70 +0.35 46 0 14,120 0
30MAR26 120.00 P 4.75 4.75 4.75 4.35 +0.42 46 4 13,136 0
30MAR26 122.50 P 5.24 5.25 5.24 5.09 +0.50 46 27 3,600 +12
30MAR26 125.00 P 6.09 6.09 5.90 5.94 +0.58 46 85 6,615 -16
30MAR26 127.50 P 7.60 7.60 6.79 6.88 +0.67 46 311 654 +26
30MAR26 130.00 P 8.68 8.68 7.85 7.92 +0.77 46 36 5,195 -1
30MAR26 132.50 P 9.02 9.02 9.02 9.07 +0.89 46 20 929 0
30MAR26 135.00 P 10.27 10.35 10.27 10.35 +0.99 46 63 2,218 0
30MAR26 137.50 P 11.53 12.02 11.43 11.65 +1.06 46 29 1,327 +13
30MAR26 140.00 P 13.36 14.26 12.96 13.09 +1.14 47 449 2,506 -211
30MAR26 142.50 P 15.54 15.54 14.77 14.65 +1.28 47 122 1,182 0
30MAR26 145.00 P 17.33 17.33 15.97 16.26 +1.36 47 336 344 +132
30MAR26 147.50 P 17.65 17.65 17.65 17.86 +1.23 47 30 93 -7
30MAR26 150.00 P 19.80 19.80 19.80 19.73 +1.50 48 1 144 0
30MAR26 152.50 P 0.00 0.00 0.00 21.58 +1.45 48 0 67 0
30MAR26 155.00 P 0.00 0.00 0.00 23.43 +1.60 49 0 245 0
30MAR26 157.50 P 0.00 0.00 0.00 25.36 +1.59 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.38 +1.79 50 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 28.54 +1.06 46 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 31.51 +2.02 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 32.69 +1.16 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 34.80 +1.18 46 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 36.99 +1.12 46 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 40.27 +2.22 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 41.43 +1.31 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 43.71 +1.28 46 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 46.02 +1.40 46 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 48.33 +1.46 46 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 50.69 +2.45 46 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 53.06 +2.50 46 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 55.45 +2.56 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 57.86 +2.60 46 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 60.29 +2.64 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 62.73 +2.69 46 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 67.64 +2.75 46 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 72.60 +2.82 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 77.60 +2.88 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 82.60 +2.90 0 0 0 0
29APR26 80.00 P 0.70 0.70 0.68 0.14 0.00 46 20 24 +20
29APR26 82.50 P 0.00 0.00 0.00 0.19 0.00 45 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.27 0.00 45 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 0.36 +0.01 45 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 1.09 +0.09 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.38 +0.09 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.71 +0.14 46 0 0 0
29APR26 105.00 P 2.30 2.30 2.30 2.11 +0.16 46 1 1 +1
29APR26 107.50 P 0.00 0.00 0.00 2.54 +0.20 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 3.08 +0.17 46 0 123 0
29APR26 112.50 P 3.62 3.62 3.62 3.60 +0.23 46 250 332 +250
29APR26 115.00 P 0.00 0.00 0.00 4.26 +0.32 46 0 263 0
29APR26 117.50 P 5.04 5.04 5.04 4.95 +0.43 46 3 445 +3
29APR26 120.00 P 5.70 5.70 5.70 5.70 +0.49 45 4 307 0
29APR26 122.50 P 6.53 6.69 6.45 6.50 +0.53 45 1,129 1,183 +1,018
29APR26 125.00 P 0.00 0.00 0.00 7.46 +0.58 45 0 82 0
29APR26 127.50 P 9.18 9.18 9.14 8.51 +0.76 45 12 62 +12
29APR26 130.00 P 0.00 0.00 0.00 9.59 +0.81 46 0 8 0
29APR26 132.50 P 0.00 0.00 0.00 10.78 +0.90 46 0 182 0
29APR26 135.00 P 12.43 12.53 11.96 12.04 +0.98 46 150 219 +37
29APR26 137.50 P 0.00 0.00 0.00 13.40 +1.07 46 0 138 0
29APR26 140.00 P 0.00 0.00 0.00 14.84 +1.12 46 0 406 0
29APR26 142.50 P 16.56 16.56 16.56 16.37 +1.30 46 21 449 0
29APR26 145.00 P 18.97 19.01 17.72 17.98 +1.35 47 238 233 +89
29APR26 147.50 P 19.28 19.38 19.28 19.51 +1.24 46 80 270 0
29APR26 150.00 P 0.00 0.00 0.00 21.26 +1.33 47 0 212 0
29APR26 152.50 P 0.00 0.00 0.00 23.17 +1.56 48 0 50 0
29APR26 155.00 P 0.00 0.00 0.00 25.04 +1.44 48 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 26.90 +1.66 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.96 +1.00 45 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 29.92 +0.94 45 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 31.89 +0.95 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 33.87 +1.04 45 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 35.96 +0.91 45 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 38.06 +0.94 45 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 40.27 +1.06 46 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 42.34 +1.99 45 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 44.56 +2.10 45 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.78 +2.16 45 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 49.02 +2.15 45 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.31 +2.25 45 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 53.63 +2.33 45 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 55.95 +2.38 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.28 +2.40 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 60.66 +2.46 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.05 +2.52 45 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 69.03 +2.59 56 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 72.73 +2.68 45 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 77.64 +2.74 45 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 82.61 +2.81 46 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 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 0.00 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 0.00 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.53 +0.04 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.67 +0.04 46 0 274 0
29JUN26 85.00 P 1.50 1.50 1.45 0.87 +0.06 46 36 1,305 0
29JUN26 87.50 P 1.62 1.62 1.62 1.08 +0.07 46 50 1,063 +50
29JUN26 90.00 P 0.00 0.00 0.00 1.34 +0.10 46 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.64 +0.11 46 0 865 0
29JUN26 95.00 P 2.00 2.33 2.00 1.98 +0.15 46 29 754 +8
29JUN26 97.50 P 0.00 0.00 0.00 2.40 +0.12 46 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.81 +0.11 46 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 3.35 +0.19 46 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 3.82 +0.10 46 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 4.50 +0.30 46 0 1,225 0
29JUN26 110.00 P 5.38 5.40 5.20 5.11 +0.30 46 17 15,553 +17
29JUN26 112.50 P 0.00 0.00 0.00 5.78 +0.34 46 0 1,870 0
29JUN26 115.00 P 6.60 6.60 6.60 6.54 +0.46 45 2 7,319 +2
29JUN26 117.50 P 0.00 0.00 0.00 7.36 +0.50 45 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 8.25 +0.56 45 0 228 0
29JUN26 122.50 P 0.00 0.00 0.00 9.21 +0.62 45 0 165 0
29JUN26 125.00 P 0.00 0.00 0.00 10.26 +0.64 45 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 11.36 +0.70 45 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 12.55 +0.79 46 0 663 0
29JUN26 132.50 P 0.00 0.00 0.00 13.81 +0.87 46 0 508 0
29JUN26 135.00 P 0.00 0.00 0.00 15.11 +0.93 46 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 16.50 +1.02 46 0 440 0
29JUN26 140.00 P 0.00 0.00 0.00 17.94 +1.11 46 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 19.54 +1.25 46 0 167 0
29JUN26 145.00 P 21.25 21.25 21.25 21.16 +1.33 47 50 138 0
29JUN26 147.50 P 0.00 0.00 0.00 21.88 +0.47 44 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 24.43 +1.38 47 0 181 0
29JUN26 152.50 P 0.00 0.00 0.00 25.54 +0.56 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.20 +0.51 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.98 +0.73 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.62 +2.81 48 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 33.45 +1.57 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 34.47 +0.56 45 0 0 0
29JUN26 167.50 P 38.00 38.00 37.20 37.50 +3.02 49 2 316 0
29JUN26 170.00 P 0.00 0.00 0.00 39.54 +2.32 49 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 40.38 +1.70 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 42.37 +1.71 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 44.42 +1.77 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.54 +1.88 45 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 48.66 +1.95 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.79 +1.96 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.93 +1.97 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.14 +2.05 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.38 +2.15 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 59.62 +2.19 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 61.87 +2.20 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 64.13 +2.22 45 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 69.03 +2.59 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 73.45 +1.32 45 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 78.19 +2.49 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.00 +2.60 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 0.00 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.01 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 +0.01 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 +0.01 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 +0.04 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.15 +0.07 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.39 +0.05 46 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.65 +0.01 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.95 -0.01 46 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 2.33 +0.10 46 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.74 +0.09 46 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 3.16 0.00 46 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.69 +0.16 46 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 4.24 +0.15 46 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.94 +0.38 46 0 4,292 0
29SEP26 102.50 P 0.00 0.00 0.00 5.48 +0.24 46 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 6.20 +0.26 46 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 7.00 +0.41 46 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 7.71 +0.35 45 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 8.56 +0.46 45 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 9.44 +0.55 45 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 10.40 +0.50 46 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 11.41 +0.55 45 0 303 0
29SEP26 122.50 P 0.00 0.00 0.00 12.48 +0.60 45 0 128 0
29SEP26 125.00 P 0.00 0.00 0.00 13.62 +0.67 45 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 14.81 +0.73 46 0 30 0
29SEP26 130.00 P 16.37 16.37 16.37 16.05 +0.78 45 30 369 +30
29SEP26 132.50 P 0.00 0.00 0.00 17.36 +0.85 46 0 96 0
29SEP26 135.00 P 0.00 0.00 0.00 18.72 +0.91 46 0 102 0
29SEP26 137.50 P 0.00 0.00 0.00 20.13 +0.97 46 0 86 0
29SEP26 140.00 P 21.38 21.38 21.38 21.59 +1.03 46 2 139 +2
29SEP26 142.50 P 0.00 0.00 0.00 23.12 +1.10 46 0 94 0
29SEP26 145.00 P 24.50 24.50 24.50 24.69 +1.22 46 3 10 -3
29SEP26 147.50 P 0.00 0.00 0.00 26.37 +1.35 47 0 4 0
29SEP26 150.00 P 0.00 0.00 0.00 28.29 +1.67 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 29.13 +0.82 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.81 +1.14 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.48 +1.14 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.17 +1.15 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.98 +1.28 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.82 +1.39 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.67 +1.39 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.53 +1.41 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.39 +1.41 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.33 +1.49 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.33 +1.62 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.34 +1.66 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 51.35 +1.67 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 53.37 +1.68 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.40 +1.69 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.52 +1.79 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.66 +1.90 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.80 +1.92 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.95 +1.93 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.11 +1.95 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.51 +2.04 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 75.02 +0.83 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.55 +2.20 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.13 +0.93 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.45 +0.04 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 +0.06 45 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 +0.10 46 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.34 +0.07 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.68 +0.16 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.94 +0.05 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 +0.04 45 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.69 +0.09 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.11 +0.07 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.55 +0.17 45 0 0 0
30DEC26 90.00 P 4.48 4.48 4.48 4.11 +0.24 45 7 338 +5
30DEC26 92.50 P 0.00 0.00 0.00 4.68 +0.24 45 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 5.25 +0.24 45 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 5.93 +0.35 45 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.66 +0.35 45 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 7.38 +0.34 45 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.14 +0.37 45 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 9.04 +0.48 45 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.76 +0.29 45 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 10.77 +0.40 45 0 179 0
30DEC26 115.00 P 11.60 11.60 11.60 11.76 +0.61 45 45 107 +45
30DEC26 117.50 P 0.00 0.00 0.00 12.79 +0.60 45 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 13.88 +0.65 45 0 38 0
30DEC26 122.50 P 14.96 14.96 14.96 15.02 +1.01 45 75 80 +75
30DEC26 125.00 P 16.05 16.05 16.05 16.22 +0.75 45 75 340 +75
30DEC26 127.50 P 0.00 0.00 0.00 17.40 +0.74 45 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 18.69 +0.79 45 0 17 0
30DEC26 132.50 P 20.07 20.07 20.07 20.03 +0.84 45 30 60 +30
30DEC26 135.00 P 0.00 0.00 0.00 21.42 +0.89 45 0 61 0
30DEC26 137.50 P 22.71 22.71 22.71 22.85 +1.01 46 1 103 +1
30DEC26 140.00 P 0.00 0.00 0.00 24.33 +1.38 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 25.76 +0.95 45 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 27.34 +1.51 46 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 29.02 +1.28 46 0 61 0
30DEC26 150.00 P 0.00 0.00 0.00 30.68 +1.33 46 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 32.37 +1.30 46 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 34.06 +1.31 46 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 35.23 +0.77 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.35 +1.47 46 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 38.62 +1.31 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.37 +1.36 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.22 +1.50 45 0 0 0
TOTAL PUT 17,890 379,535 +3,943
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$ 223.40
29JAN26 167.50 C 0.00 0.00 0.00 57.89 +7.93 92 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 55.33 +6.93 87 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 51.17 +6.60 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 50.25 +8.35 79 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 47.73 +7.19 75 0 0 0
29JAN26 180.00 C 46.40 46.40 46.40 43.93 +5.43 48 1 2 0
29JAN26 182.50 C 0.00 0.00 0.00 42.41 +6.31 64 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 39.45 +5.72 54 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 36.88 +5.69 49 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 34.54 +5.38 49 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 32.20 +6.38 48 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 29.93 +6.30 47 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 27.71 +5.38 47 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 26.42 +6.78 53 0 553 0
29JAN26 205.00 C 18.99 24.50 18.99 21.59 +4.98 47 3 352 -2
29JAN26 210.00 C 17.50 22.50 17.50 18.54 +5.09 50 17 578 -7
29JAN26 215.00 C 18.46 18.46 14.30 14.74 +4.07 47 53 818 +36
29JAN26 220.00 C 13.60 16.50 10.78 11.91 +3.42 47 906 2,930 -153
29JAN26 225.00 C 12.80 13.04 8.93 9.30 +2.58 47 777 1,127 +276
29JAN26 230.00 C 10.66 10.66 7.00 7.38 +2.30 48 171 1,224 -24
29JAN26 235.00 C 8.51 8.51 5.70 5.69 +1.91 48 235 673 -34
29JAN26 240.00 C 4.00 6.65 4.00 4.26 +1.50 48 120 985 +41
29JAN26 245.00 C 5.01 5.15 3.19 3.14 +1.16 48 187 1,057 +47
29JAN26 250.00 C 4.50 4.50 2.70 2.27 +0.87 48 195 497 +67
29JAN26 255.00 C 3.18 3.18 3.04 1.62 +0.65 48 88 1,537 0
29JAN26 260.00 C 2.00 2.55 1.98 1.13 +0.46 47 130 238 +17
29JAN26 265.00 C 1.96 2.08 1.32 0.78 +0.34 47 335 350 +247
29JAN26 270.00 C 1.06 1.06 1.06 0.53 +0.23 47 10 91 0
29JAN26 275.00 C 1.20 1.30 1.20 0.36 +0.16 47 21 21 +21
29JAN26 280.00 C 1.03 1.10 0.66 0.23 +0.10 47 24 125 -7
29JAN26 285.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 55 0
29JAN26 290.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 32 0
29JAN26 295.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 31 0
29JAN26 300.00 C 0.55 0.55 0.22 0.04 +0.02 47 218 776 +196
26FEB26 167.50 C 0.00 0.00 0.00 58.88 +6.44 64 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 55.91 +5.79 58 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 53.80 +7.60 59 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 51.19 +6.97 55 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 48.91 +6.67 54 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 46.95 +7.70 55 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 45.21 +7.64 57 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 43.05 +6.95 56 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 39.72 +4.62 49 0 15 0
26FEB26 190.00 C 37.60 37.60 37.60 38.08 +5.37 51 1 120 -1
26FEB26 192.50 C 0.00 0.00 0.00 35.28 +5.02 47 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 32.85 +5.09 45 0 61 0
26FEB26 197.50 C 0.00 0.00 0.00 32.00 +5.26 49 0 222 0
26FEB26 200.00 C 32.00 34.70 32.00 29.33 +3.91 46 9 192 -5
26FEB26 205.00 C 0.00 0.00 0.00 27.64 +6.11 52 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 23.56 +4.76 49 0 234 0
26FEB26 215.00 C 23.00 23.00 20.62 20.58 +3.84 49 45 175 -28
26FEB26 220.00 C 20.40 21.59 16.80 18.06 +3.51 49 113 310 +30
26FEB26 225.00 C 17.00 19.40 15.68 15.68 +3.15 49 502 383 -22
26FEB26 230.00 C 16.96 16.96 14.90 13.69 +2.76 50 463 406 -312
26FEB26 235.00 C 14.28 15.02 11.17 11.85 +2.57 50 577 818 +485
26FEB26 240.00 C 11.80 12.51 9.44 10.25 +2.42 50 558 1,316 +490
26FEB26 245.00 C 9.89 9.99 8.62 8.71 +2.14 50 135 309 +95
26FEB26 250.00 C 10.00 10.00 7.00 7.37 +1.88 50 125 210 +49
26FEB26 255.00 C 8.15 8.15 8.15 6.20 +1.63 50 12 72 0
26FEB26 260.00 C 6.00 7.57 5.87 5.19 +1.41 50 154 146 +98
26FEB26 265.00 C 6.18 6.46 5.07 4.33 +1.21 50 85 80 +61
26FEB26 270.00 C 5.81 5.81 5.00 3.59 +1.03 50 144 1,204 +80
26FEB26 275.00 C 0.00 0.00 0.00 2.97 +0.88 50 0 5 0
26FEB26 280.00 C 4.00 4.00 3.12 2.45 +0.75 50 185 369 +185
30MAR26 85.00 C 0.00 0.00 0.00 138.94 +6.79 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 136.46 +6.98 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 134.02 +6.84 71 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 131.52 +7.00 66 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 129.60 +6.85 93 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 127.99 +8.23 107 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 124.70 +7.79 90 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 122.62 +6.57 95 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 119.23 +5.63 69 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 116.79 +5.55 69 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 115.07 +8.09 86 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 111.89 +4.92 68 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 109.50 +6.02 69 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 109.10 +9.16 96 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 105.71 +6.58 84 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 102.55 +7.27 73 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.67 +5.17 64 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 97.39 +6.95 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 95.12 +6.83 67 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 93.43 +7.89 74 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 90.19 +7.38 63 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 88.28 +8.48 68 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 86.77 +7.58 74 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 83.64 +6.95 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 80.54 +5.92 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 79.96 +9.20 72 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 76.43 +6.30 62 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 74.46 +8.12 64 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 71.93 +7.76 62 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 70.03 +6.92 63 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.60 +6.22 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 65.59 +8.21 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 62.69 +7.83 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 61.06 +8.62 59 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 55.91 +5.35 42 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 55.80 +6.63 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 52.48 +5.25 48 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 52.47 +7.14 57 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 50.91 +7.61 58 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 47.38 +4.09 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 47.00 +7.87 57 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 42.73 +4.90 48 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 42.21 +5.95 53 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 39.90 +3.65 51 0 93 0
30MAR26 195.00 C 0.00 0.00 0.00 38.26 +5.55 51 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 36.59 +3.96 51 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 36.34 +6.56 55 0 608 0
30MAR26 205.00 C 32.32 32.32 32.32 31.94 +4.90 51 1 167 0
30MAR26 210.00 C 0.00 0.00 0.00 28.45 +3.62 50 0 1,698 0
30MAR26 215.00 C 26.41 26.72 26.41 25.83 +3.27 50 26 146 -26
30MAR26 220.00 C 26.80 27.08 23.93 24.14 +3.65 52 44 505 +6
30MAR26 225.00 C 25.08 25.08 21.75 21.79 +3.27 52 124 188 +94
30MAR26 230.00 C 22.00 22.93 18.70 19.77 +3.10 52 151 420 -25
30MAR26 235.00 C 20.68 20.68 20.68 17.92 +2.95 53 30 282 0
30MAR26 240.00 C 18.24 18.24 17.59 16.20 +2.74 53 331 620 -31
30MAR26 245.00 C 15.77 15.77 15.77 14.63 +2.49 53 12 405 0
30MAR26 250.00 C 14.75 14.75 14.75 13.08 +2.28 53 10 136 0
30MAR26 255.00 C 0.00 0.00 0.00 11.66 +2.08 53 0 33 0
30MAR26 260.00 C 12.65 13.06 12.42 10.38 +1.89 53 84 95 +64
30MAR26 265.00 C 11.52 11.52 11.21 9.23 +1.72 53 60 100 -1
30MAR26 270.00 C 9.00 11.00 9.00 8.19 +1.56 53 13 45 +5
30MAR26 275.00 C 8.00 10.00 8.00 7.25 +1.41 53 6 37 +6
30MAR26 280.00 C 7.00 9.00 7.00 6.41 +1.27 53 6 42 +6
30MAR26 285.00 C 6.50 8.50 6.50 5.66 +1.27 53 6 19 +4
30MAR26 290.00 C 6.00 7.00 6.00 4.99 +1.14 53 4 14 +2
30MAR26 295.00 C 5.50 6.50 5.50 4.39 +1.01 53 4 12 +4
30MAR26 300.00 C 5.00 6.50 4.80 3.86 +0.90 53 8 128 +8
30MAR26 310.00 C 4.65 5.50 4.00 2.89 +0.63 52 8 12 +8
30MAR26 320.00 C 3.90 4.50 3.90 2.21 +0.44 52 4 6 +4
30MAR26 330.00 C 3.30 3.65 3.00 1.69 +0.39 52 6 78 +6
30MAR26 340.00 C 3.00 3.00 3.00 1.29 +0.31 52 2 202 +2
30MAR26 350.00 C 0.00 0.00 0.00 0.98 +0.24 52 0 4 0
30MAR26 360.00 C 0.00 0.00 0.00 0.74 +0.18 52 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 0.56 +0.14 52 0 114 0
29APR26 170.00 C 0.00 0.00 0.00 60.71 +7.42 56 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 57.50 +4.84 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 57.34 +6.80 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 54.32 +7.43 53 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 51.77 +6.58 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 51.15 +6.47 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 49.37 +5.68 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 47.38 +4.65 54 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 45.40 +4.24 53 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 42.43 +2.87 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 41.40 +3.95 51 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 40.24 +5.14 52 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 38.50 +5.50 51 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 34.85 +4.23 50 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 33.04 +4.45 52 0 150 0
29APR26 215.00 C 30.17 30.17 30.17 30.01 +3.79 51 30 60 +30
29APR26 220.00 C 31.16 31.16 27.99 27.74 +3.63 51 62 39 +9
29APR26 225.00 C 27.06 27.06 27.06 25.52 +3.38 51 30 59 +29
29APR26 230.00 C 0.00 0.00 0.00 23.51 +3.19 52 0 38 0
29APR26 235.00 C 20.43 20.43 20.43 21.65 +3.02 52 30 90 0
29APR26 240.00 C 0.00 0.00 0.00 19.78 +2.69 52 0 1 0
29APR26 245.00 C 0.00 0.00 0.00 18.23 +2.59 52 0 90 0
29APR26 250.00 C 0.00 0.00 0.00 16.73 +2.53 52 0 4 0
29APR26 255.00 C 17.31 17.31 17.31 15.23 +2.35 52 30 30 +30
29APR26 260.00 C 16.26 16.42 14.53 13.84 +2.17 52 238 180 +180
29APR26 265.00 C 13.43 13.43 13.43 12.57 +2.01 52 22 22 +22
29APR26 270.00 C 0.00 0.00 0.00 11.40 +1.86 52 0 0 0
29APR26 275.00 C 13.38 13.38 13.27 10.33 +1.71 52 90 96 +90
29JUN26 120.00 C 0.00 0.00 0.00 106.63 +6.90 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 104.02 +6.55 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 102.02 +6.78 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 98.98 +5.52 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 97.21 +6.02 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 95.56 +6.80 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 93.41 +6.81 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 92.38 +8.34 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 88.72 +6.76 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 86.51 +6.71 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 84.22 +6.88 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 82.22 +6.87 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 80.19 +5.83 55 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 78.02 +6.25 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 76.62 +7.29 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 72.84 +4.57 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 72.04 +6.15 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 69.95 +7.19 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 67.79 +5.77 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 65.96 +4.18 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 63.96 +5.75 52 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 62.75 +5.25 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 60.54 +5.66 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 58.96 +4.47 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 57.42 +4.88 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 57.35 +5.84 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 53.93 +4.06 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 53.68 +4.77 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.83 +4.31 52 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 49.37 +4.80 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 47.64 +4.65 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 46.39 +4.69 52 0 0 0
29JUN26 200.00 C 47.00 47.00 47.00 44.86 +3.82 52 1 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 42.18 +4.88 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 39.67 +3.94 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 37.36 +4.14 53 0 4 0
29JUN26 220.00 C 33.80 33.80 33.80 35.06 +3.91 53 2 65 0
29JUN26 225.00 C 35.52 35.52 35.52 32.95 +3.80 53 30 30 +28
29JUN26 230.00 C 33.46 33.46 31.75 30.96 +3.62 53 60 3,060 +60
29JUN26 235.00 C 29.87 29.87 29.87 29.08 +3.44 53 30 30 +30
29JUN26 240.00 C 25.10 25.10 25.10 27.32 +3.27 53 2 10 -2
29JUN26 245.00 C 0.00 0.00 0.00 25.67 +3.10 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 24.12 +2.97 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 22.62 +2.92 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 21.11 +2.77 54 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 19.66 +2.60 53 0 35 0
29JUN26 270.00 C 20.26 20.26 20.26 18.37 +2.50 54 1 1 +1
29JUN26 275.00 C 0.00 0.00 0.00 17.12 +2.36 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 15.96 +2.24 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 14.87 +2.12 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 13.85 +2.35 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 12.89 +1.89 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 12.00 +1.79 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 10.39 +1.85 53 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 8.72 +1.37 53 0 0 0
29JUN26 330.00 C 10.00 10.00 10.00 7.77 +1.26 53 2 14 +2
29JUN26 340.00 C 9.00 9.50 9.00 6.71 +1.27 53 4 16 +4
29JUN26 350.00 C 7.50 8.00 7.50 5.62 +0.81 53 4 20 +4
29JUN26 360.00 C 7.00 8.00 6.50 4.85 +0.72 53 8 28 +8
29JUN26 370.00 C 6.27 7.00 6.20 4.19 +0.74 53 27 75 +23
29SEP26 150.00 C 0.00 0.00 0.00 84.97 +5.72 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 82.67 +5.90 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 80.83 +5.52 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 79.04 +5.76 53 0 0 0
29SEP26 160.00 C 77.50 77.50 77.20 76.07 +4.30 51 789 751 -38
29SEP26 162.50 C 0.00 0.00 0.00 75.60 +5.70 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 74.44 +5.97 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 70.98 +4.33 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 69.38 +4.87 51 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 68.08 +4.52 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 67.02 +5.01 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 66.02 +4.67 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 64.41 +5.71 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 63.94 +5.25 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.11 +4.15 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 60.48 +5.44 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 58.29 +5.38 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 57.62 +4.72 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 56.21 +4.64 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 54.44 +5.28 53 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 53.60 +4.78 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 51.47 +6.15 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.19 +5.19 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 46.95 +3.87 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 44.78 +4.90 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 42.01 +4.02 54 100 122 +100
29SEP26 230.00 C 0.00 0.00 0.00 40.08 +3.94 54 100 100 +100
29SEP26 235.00 C 0.00 0.00 0.00 38.25 +3.80 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 36.51 +3.67 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 34.85 +3.54 54 0 41 0
29SEP26 250.00 C 38.19 38.19 38.19 33.28 +3.41 54 50 56 +47
29SEP26 255.00 C 0.00 0.00 0.00 31.79 +3.29 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 30.37 +3.29 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 28.08 +2.38 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 27.46 +3.07 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 26.11 +2.97 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 24.82 +2.86 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 23.59 +2.75 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 22.42 +2.65 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 21.31 +2.55 54 0 0 0
29SEP26 300.00 C 22.50 23.50 20.56 20.25 +2.46 54 8 52 +8
30DEC26 167.50 C 0.00 0.00 0.00 76.26 +4.65 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 75.67 +5.22 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 75.26 +5.91 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 72.73 +5.20 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 71.06 +4.21 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 69.95 +4.80 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 68.73 +4.91 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 68.23 +5.57 55 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 66.36 +5.15 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 63.63 +3.94 52 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 62.58 +3.74 52 0 0 0
30DEC26 195.00 C 63.48 63.48 63.48 61.35 +3.63 52 1 0 -1
30DEC26 197.50 C 0.00 0.00 0.00 61.03 +4.92 53 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 59.61 +4.42 53 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 57.36 +4.68 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 55.33 +4.71 54 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 53.21 +4.23 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 50.54 +3.59 53 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 49.20 +4.23 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 47.33 +4.12 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 45.50 +3.97 54 0 0 0
30DEC26 240.00 C 47.78 47.78 46.24 43.79 +3.86 54 1,535 1,533 +1,520
30DEC26 245.00 C 0.00 0.00 0.00 42.15 +3.75 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 40.58 +3.64 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 39.08 +3.54 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 37.64 +3.35 55 0 0 0
TOTAL CALL 10,825 51,834 +4,346
29JAN26 167.50 P 0.00 0.00 0.00 0.03 -0.06 47 0 483 0
29JAN26 170.00 P 0.25 0.26 0.23 0.05 -0.08 48 5 1,694 -5
29JAN26 172.50 P 0.00 0.00 0.00 0.07 -0.11 47 0 267 0
29JAN26 175.00 P 0.00 0.00 0.00 0.10 -0.16 47 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.15 -0.21 47 0 736 0
29JAN26 180.00 P 0.51 0.51 0.48 0.22 -0.27 47 87 619 -38
29JAN26 182.50 P 0.50 0.58 0.50 0.30 -0.36 47 17 733 -17
29JAN26 185.00 P 0.60 0.69 0.60 0.42 -0.44 47 37 890 -2
29JAN26 187.50 P 0.71 0.83 0.71 0.56 -0.57 47 64 783 +26
29JAN26 190.00 P 0.90 1.10 0.90 0.74 -0.70 47 14 1,791 -14
29JAN26 192.50 P 0.00 0.00 0.00 0.97 -0.84 47 0 434 0
29JAN26 195.00 P 1.10 1.65 1.10 1.24 -0.99 48 136 1,092 +1
29JAN26 197.50 P 1.42 2.09 1.42 1.57 -1.12 47 61 614 -1
29JAN26 200.00 P 1.53 2.50 1.53 1.91 -1.32 47 183 814 -8
29JAN26 205.00 P 2.27 3.69 2.20 2.84 -1.92 46 222 2,138 -6
29JAN26 210.00 P 3.40 5.20 3.40 4.15 -2.40 46 104 393 +7
29JAN26 215.00 P 4.75 5.27 4.70 5.85 -3.19 46 427 474 +386
29JAN26 220.00 P 6.50 8.80 6.42 8.00 -3.87 47 62 228 +27
29JAN26 225.00 P 9.09 12.25 8.71 10.66 -4.14 47 63 160 +63
29JAN26 230.00 P 11.00 13.00 11.00 13.70 -4.31 48 60 32 +30
29JAN26 235.00 P 14.80 15.53 14.80 17.10 -5.31 49 90 90 +58
29JAN26 240.00 P 0.00 0.00 0.00 20.88 -5.66 50 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 24.83 -5.68 50 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 29.10 -5.37 51 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 32.86 -6.38 47 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 38.54 -6.01 58 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 42.34 -7.08 50 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 46.97 -7.31 49 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 51.74 -7.20 47 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 56.65 -6.88 47 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 61.83 -6.66 57 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 67.02 -6.38 64 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 71.60 -7.41 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 76.60 -6.88 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.77 -0.41 49 0 51 0
26FEB26 170.00 P 1.20 1.20 1.20 0.98 -0.46 50 20 297 0
26FEB26 172.50 P 0.00 0.00 0.00 1.18 -0.54 50 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 1.43 -0.61 50 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 1.71 -0.72 50 0 221 0
26FEB26 180.00 P 2.10 2.10 2.10 1.99 -0.83 50 20 559 0
26FEB26 182.50 P 0.00 0.00 0.00 2.34 -0.83 49 0 175 0
26FEB26 185.00 P 0.00 0.00 0.00 2.77 -1.05 50 0 159 0
26FEB26 187.50 P 2.89 3.37 2.89 3.05 -1.16 49 201 798 +200
26FEB26 190.00 P 3.20 3.25 3.17 3.52 -1.32 49 102 445 +86
26FEB26 192.50 P 3.50 3.77 3.50 4.01 -1.48 49 201 393 +7
26FEB26 195.00 P 4.26 4.49 4.26 4.60 -1.62 49 56 688 +56
26FEB26 197.50 P 5.92 5.93 5.92 5.24 -1.76 49 42 335 -30
26FEB26 200.00 P 6.70 6.70 6.70 5.88 -1.99 49 12 157 0
26FEB26 205.00 P 6.80 7.60 6.80 7.47 -2.26 48 62 440 +37
26FEB26 210.00 P 8.20 10.07 8.20 9.29 -2.74 48 80 230 +65
26FEB26 215.00 P 12.74 12.74 12.74 11.43 -3.08 49 30 195 +21
26FEB26 220.00 P 12.02 15.20 12.02 13.84 -3.38 49 48 140 +23
26FEB26 225.00 P 0.00 0.00 0.00 16.60 -3.72 49 0 210 0
26FEB26 230.00 P 18.05 18.05 18.05 19.45 -4.19 50 13 73 +13
26FEB26 235.00 P 21.65 21.65 21.24 22.64 -4.33 50 93 31 +16
26FEB26 240.00 P 23.80 24.99 23.80 24.94 -5.58 47 106 90 +75
26FEB26 245.00 P 0.00 0.00 0.00 28.84 -4.89 48 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 31.95 -6.63 46 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 35.73 -5.38 45 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 42.08 -4.78 54 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 43.68 -7.78 43 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 49.45 -6.92 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 53.32 -7.56 47 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 60.01 -5.20 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.09 -0.05 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.11 -0.06 52 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.15 -0.07 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.18 -0.10 52 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.24 -0.10 52 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.29 -0.14 52 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.36 -0.16 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.45 -0.19 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.53 -0.27 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.65 -0.29 52 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.79 -0.34 52 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.92 -0.41 52 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 1.10 -0.40 52 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 1.30 -0.47 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 1.50 -0.55 52 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 1.76 -0.58 52 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 2.11 -0.59 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 2.40 -0.69 53 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 2.75 -0.74 52 0 545 0
30MAR26 170.00 P 2.70 2.70 2.70 3.15 -0.79 53 10 272 0
30MAR26 172.50 P 0.00 0.00 0.00 3.54 -0.93 52 0 346 0
30MAR26 175.00 P 3.90 3.90 3.90 3.98 -0.86 53 17 1,180 -17
30MAR26 177.50 P 4.45 4.45 4.45 4.45 -0.91 52 30 30 +9
30MAR26 180.00 P 0.00 0.00 0.00 4.81 -1.21 52 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 5.49 -1.21 52 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 5.88 -1.65 51 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 6.55 -1.52 51 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 7.21 -1.69 51 0 358 0
30MAR26 192.50 P 0.00 0.00 0.00 7.92 -1.81 51 0 32 0
30MAR26 195.00 P 7.98 8.86 7.75 8.69 -1.88 51 220 727 +93
30MAR26 197.50 P 0.00 0.00 0.00 9.52 -1.99 51 0 215 0
30MAR26 200.00 P 9.80 9.80 9.80 10.35 -2.17 51 2 431 +2
30MAR26 205.00 P 11.93 11.93 11.93 12.35 -2.29 51 16 91 +16
30MAR26 210.00 P 0.00 0.00 0.00 14.51 -2.64 52 0 932 0
30MAR26 215.00 P 15.06 17.54 15.06 16.73 -3.17 51 57 81 +57
30MAR26 220.00 P 17.47 17.94 17.47 19.48 -3.14 52 31 89 +29
30MAR26 225.00 P 20.57 23.42 20.32 22.08 -3.64 52 104 134 +104
30MAR26 230.00 P 23.40 23.40 23.13 25.16 -3.74 53 90 121 +90
30MAR26 235.00 P 0.00 0.00 0.00 28.15 -4.11 53 0 60 0
30MAR26 240.00 P 33.01 33.01 33.01 31.45 -3.07 53 18 254 +18
30MAR26 245.00 P 33.53 33.53 33.53 34.92 -3.38 53 12 690 0
30MAR26 250.00 P 0.00 0.00 0.00 39.06 -4.73 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.70 -5.81 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 46.64 -3.52 56 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 48.84 -7.11 51 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 54.11 -3.59 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 58.26 -6.07 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 61.49 -5.81 52 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 67.71 -3.26 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 71.31 -6.03 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 75.97 -6.99 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 81.39 -3.63 61 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 89.61 -5.87 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 98.71 -5.76 58 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 107.84 -6.47 56 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 118.32 -5.23 63 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 126.74 -6.70 52 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 137.34 -6.10 62 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 146.85 -6.76 59 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.70 -1.09 51 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 5.18 -1.18 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 5.84 -1.00 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 6.17 -1.34 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 6.80 -1.38 51 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 7.46 -1.42 51 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 8.12 -1.60 51 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 8.82 -1.74 51 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 9.59 -1.82 51 0 0 0
29APR26 192.50 P 10.10 10.10 10.10 10.43 -1.83 51 1 31 +1
29APR26 195.00 P 0.00 0.00 0.00 11.27 -1.98 51 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 12.12 -2.17 51 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 13.02 -2.29 51 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 15.07 -2.42 50 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 17.34 -2.93 51 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 19.80 -3.01 51 0 5 0
29APR26 220.00 P 20.73 20.73 20.73 22.58 -3.11 51 30 90 +30
29APR26 225.00 P 0.00 0.00 0.00 25.25 -3.42 51 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 28.26 -3.68 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 31.32 -3.95 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 34.58 -4.28 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 37.34 -4.41 51 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 40.32 -6.10 50 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 45.60 -4.90 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.47 -3.91 52 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 51.90 -5.73 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 55.96 -5.72 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 59.77 -5.34 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.95 -0.20 53 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 1.10 -0.24 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 1.25 -0.31 53 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.47 -0.30 53 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.69 -0.30 53 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.90 -0.46 53 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 2.15 -0.45 53 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.45 -0.46 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.76 -0.36 53 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.16 -0.57 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.50 -0.56 53 0 47 0
29JUN26 147.50 P 4.00 4.00 4.00 3.75 -0.73 52 2 62 +2
29JUN26 150.00 P 4.00 4.30 4.00 4.11 -0.77 52 6 514 +6
29JUN26 152.50 P 4.25 4.85 4.25 4.52 -0.82 52 10 12 +10
29JUN26 155.00 P 0.00 0.00 0.00 5.10 -0.71 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 5.62 -0.73 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.18 -0.71 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 6.74 -0.74 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 7.08 -1.09 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.67 -1.20 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 8.35 -1.22 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 9.04 -1.22 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.74 -1.29 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 10.43 -1.68 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 11.16 -1.61 52 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 12.03 -1.61 52 0 500 0
29JUN26 185.00 P 12.10 12.10 12.10 12.90 -1.61 52 2 153 +2
29JUN26 187.50 P 0.00 0.00 0.00 13.77 -1.71 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 14.64 -1.87 52 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 15.58 -2.00 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 16.59 -2.05 52 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 17.63 -2.19 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 18.69 -2.27 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 21.00 -2.48 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 23.40 -2.70 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 25.96 -2.90 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 28.68 -3.08 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 31.52 -3.27 52 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 34.49 -3.46 52 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 37.59 -3.64 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.80 -2.45 53 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 43.34 -4.54 52 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 47.91 -2.88 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 51.32 -3.98 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.84 -3.70 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.75 -2.76 54 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.07 -4.23 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 65.35 -4.59 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.63 -5.41 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.74 -5.51 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.00 -5.50 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.68 -4.87 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.41 -4.68 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 96.34 -4.10 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 104.90 -4.72 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 112.35 -4.69 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 121.60 -5.69 56 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 130.94 -5.69 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 140.06 -5.70 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 149.63 -5.46 58 0 0 0
29SEP26 150.00 P 8.50 8.50 8.50 7.86 -0.77 53 2 696 -2
29SEP26 152.50 P 0.00 0.00 0.00 8.43 -0.92 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.02 -1.06 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 9.74 -1.06 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.47 -1.06 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 11.19 -1.06 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.92 -1.10 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 12.65 -1.27 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 13.41 -1.41 53 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 14.31 -1.41 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 15.21 -1.41 53 0 400 0
29SEP26 177.50 P 15.70 15.70 15.70 16.11 -1.42 53 7 128 -7
29SEP26 180.00 P 0.00 0.00 0.00 17.01 -1.43 53 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 17.91 -1.59 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 18.82 -1.77 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 19.85 -1.83 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 20.94 -1.92 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 22.02 -2.01 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 23.13 -2.11 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.29 -2.18 53 0 200 0
29SEP26 200.00 P 26.50 26.50 25.10 25.46 -2.25 53 7 4,770 0
29SEP26 205.00 P 0.00 0.00 0.00 27.94 -2.41 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 30.50 -2.58 53 0 310 0
29SEP26 215.00 P 0.00 0.00 0.00 33.19 -2.73 53 0 301 0
29SEP26 220.00 P 0.00 0.00 0.00 36.00 -2.87 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 38.91 -3.01 53 100 100 +100
29SEP26 230.00 P 0.00 0.00 0.00 41.92 -3.16 53 100 110 +100
29SEP26 235.00 P 0.00 0.00 0.00 45.03 -3.31 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.24 -2.11 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 51.31 -2.59 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.81 -2.45 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 58.21 -2.87 54 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 62.19 -3.35 54 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 65.21 -3.80 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 67.85 -4.62 53 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 74.13 -3.29 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 78.18 -2.64 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 79.49 -5.54 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.39 -4.08 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 86.76 -6.33 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 92.73 -4.48 55 0 0 0
30DEC26 167.50 P 17.00 17.00 17.00 16.81 -1.32 53 2 12 -2
30DEC26 170.00 P 0.00 0.00 0.00 17.74 -1.32 53 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 18.66 -1.33 53 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 19.67 -1.33 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 20.52 -1.52 53 0 0 0
30DEC26 180.00 P 20.80 20.80 20.80 21.46 -1.69 53 50 700 +50
30DEC26 182.50 P 0.00 0.00 0.00 22.54 -1.73 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 23.65 -1.84 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 24.76 -1.76 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.88 -1.93 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 26.99 -2.06 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.14 -2.16 53 0 550 0
30DEC26 197.50 P 28.70 28.70 28.70 29.38 -2.22 53 5 65 +5
30DEC26 200.00 P 29.73 29.73 29.65 30.62 -2.28 53 3,070 3,221 +3,070
30DEC26 205.00 P 0.00 0.00 0.00 33.20 -2.41 53 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 35.87 -2.54 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.63 -2.67 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.49 -2.80 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.44 -2.92 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.48 -3.04 53 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.68 -3.09 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.89 -2.91 53 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 57.22 -3.24 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.33 -3.50 54 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 63.72 -3.62 53 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.53 -3.49 54 0 0 0
TOTAL PUT 6,719 65,392 +4,842
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$ 38.56
29JAN26 27.00 C 0.00 0.00 0.00 11.60 -0.13 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.60 -0.13 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.61 -0.12 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.61 -0.12 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.61 -0.12 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.61 -0.12 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.61 -0.13 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.61 -0.13 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.62 -0.12 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.64 -0.13 16 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 1.79 -0.11 19 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 1.00 -0.09 17 0 449 0
29JAN26 39.00 C 0.00 0.00 0.00 0.47 -0.10 17 0 751 0
29JAN26 40.00 C 0.20 0.20 0.19 0.18 -0.06 17 32 475 0
29JAN26 41.00 C 0.08 0.08 0.08 0.06 -0.02 18 10 845 -10
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 628 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.67 -0.12 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.67 -0.12 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.68 -0.12 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.68 -0.12 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.68 -0.13 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.69 -0.12 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.71 -0.12 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.75 -0.12 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.85 -0.11 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.08 -0.07 18 0 155 0
26FEB26 38.00 C 1.34 1.34 1.34 1.38 -0.09 17 5 477 -5
26FEB26 39.00 C 0.00 0.00 0.00 0.87 -0.04 18 0 179 0
26FEB26 40.00 C 0.00 0.00 0.00 0.49 -0.05 17 0 109 0
26FEB26 41.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 294 0
26FEB26 42.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 132 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 107 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 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 19.68 -0.12 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.18 -0.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.69 -0.12 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.69 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.70 -0.12 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.71 -0.12 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.71 -0.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.72 -0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.73 -0.12 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.73 -0.13 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.74 -0.12 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.75 -0.12 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.75 -0.13 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.77 -0.12 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.78 -0.12 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.82 -0.11 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.88 -0.11 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.99 -0.10 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.18 -0.10 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.45 -0.07 19 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 1.81 -0.08 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.29 -0.08 19 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 0.91 -0.05 19 0 380 0
30MAR26 41.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 700 0
30MAR26 42.00 C 0.42 0.42 0.42 0.39 -0.02 19 5 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 109 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 0.00 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 0.00 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 8.83 -0.12 18 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.85 -0.12 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.88 -0.13 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.93 -0.13 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.02 -0.13 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.16 -0.13 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.36 -0.13 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.66 -0.09 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.05 -0.09 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.54 -0.10 18 0 42 0
29APR26 40.00 C 0.00 0.00 0.00 1.14 -0.08 19 0 324 0
29APR26 41.00 C 0.00 0.00 0.00 0.80 -0.09 18 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.55 -0.07 18 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 0.37 -0.05 18 0 11 0
29APR26 44.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 150 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 14.89 -0.12 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.90 -0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.92 -0.12 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.93 -0.12 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.95 -0.12 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.97 -0.12 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.00 -0.12 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.04 -0.13 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.11 -0.13 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.20 -0.13 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.34 -0.13 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.53 -0.13 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.78 -0.14 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.11 -0.13 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.51 -0.13 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.00 -0.12 18 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 1.56 -0.11 18 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.10 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 0.91 -0.08 18 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.68 -0.07 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.49 -0.07 18 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 -0.04 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 12.92 -0.12 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.93 -0.12 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.95 -0.12 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.97 -0.12 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.00 -0.13 18 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.05 -0.13 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.13 -0.13 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.24 -0.13 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.39 -0.14 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.61 -0.13 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -0.13 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.24 -0.14 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.67 -0.13 18 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.18 -0.12 18 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.75 -0.11 18 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.39 -0.11 18 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.10 -0.09 18 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 -0.08 18 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.66 -0.07 18 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 -0.06 18 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.95 -0.13 17 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.99 -0.12 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.03 -0.13 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.11 -0.13 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.21 -0.14 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 -0.14 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.57 -0.14 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.83 -0.14 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.15 -0.15 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.55 -0.15 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.02 -0.14 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.54 -0.13 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.13 -0.13 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 -0.11 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 -0.10 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 -0.10 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.99 -0.09 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.80 -0.08 18 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 -0.07 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 -0.06 18 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.42 -0.06 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.34 -0.04 18 0 4 0
TOTAL CALL 52 11,876 -15
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 -0.01 17 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 588 0
29JAN26 38.00 P 0.36 0.38 0.34 0.35 0.00 17 47 661 +2
29JAN26 39.00 P 0.67 0.75 0.67 0.82 +0.02 16 16 1,805 +13
29JAN26 40.00 P 0.00 0.00 0.00 1.55 +0.04 16 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 2.46 +0.03 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.44 +0.12 0 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.44 +0.12 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 0.00 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 0.00 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 368 0
26FEB26 37.00 P 0.34 0.34 0.33 0.33 +0.02 17 20 626 +10
26FEB26 38.00 P 0.60 0.60 0.60 0.65 +0.03 17 4 920 +4
26FEB26 39.00 P 0.00 0.00 0.00 1.11 +0.03 16 0 317 0
26FEB26 40.00 P 0.00 0.00 0.00 1.76 +0.04 16 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.57 +0.09 17 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 3.47 +0.11 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.44 +0.12 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 22 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 0.00 0.00 0.00 0.02 0.00 19 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 300 0
30MAR26 35.00 P 0.20 0.20 0.20 0.21 +0.01 19 11 325 +11
30MAR26 36.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 136 0
30MAR26 37.00 P 0.00 0.00 0.00 0.63 +0.03 18 0 716 0
30MAR26 38.00 P 0.97 0.97 0.97 1.00 +0.06 18 10 253 +10
30MAR26 39.00 P 0.00 0.00 0.00 1.53 +0.11 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 2.08 +0.10 18 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.83 +0.10 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.64 +0.11 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.51 +0.11 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.46 +0.12 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.44 +0.12 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 0.00 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.09 0.00 18 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.17 0.00 18 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 15 0
29APR26 36.00 P 0.43 0.50 0.43 0.50 -0.01 18 95 188 +95
29APR26 37.00 P 0.74 0.74 0.74 0.78 0.00 18 10 28 +10
29APR26 38.00 P 1.10 1.15 1.10 1.16 +0.02 18 8 25 +4
29APR26 39.00 P 0.00 0.00 0.00 1.64 +0.01 18 0 131 0
29APR26 40.00 P 2.22 2.22 2.22 2.27 +0.03 18 3 402 0
29APR26 41.00 P 0.00 0.00 0.00 2.99 +0.11 19 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.71 +0.06 18 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.56 +0.08 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.48 +0.10 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.44 +0.12 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 25 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 17 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.01 18 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.77 -0.01 18 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 1.07 -0.01 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 0.00 18 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.97 +0.01 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.54 +0.02 18 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 3.19 +0.03 18 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.92 +0.05 18 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.72 +0.07 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.57 +0.08 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.49 +0.10 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.44 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.44 +0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.44 +0.12 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 0.02 -0.01 18 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 18 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.54 -0.01 18 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 -0.02 18 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 -0.01 18 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.02 18 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.84 -0.01 18 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 0.00 18 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.89 +0.01 18 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.51 +0.02 18 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 4.19 +0.02 18 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.93 +0.04 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.71 +0.05 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.53 +0.06 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 +0.07 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.28 +0.08 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.19 +0.09 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.11 +0.09 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.06 +0.10 18 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.02 18 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.74 -0.02 18 0 12 0
30DEC26 34.00 P 1.02 1.02 1.02 1.00 -0.02 18 4 4 +4
30DEC26 35.00 P 0.00 0.00 0.00 1.31 -0.02 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.68 -0.02 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 -0.01 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.61 -0.01 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 0.00 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 0.00 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.44 +0.02 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.15 +0.03 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.90 +0.03 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.70 +0.04 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.53 +0.05 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 +0.07 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.28 +0.07 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.19 +0.08 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.12 +0.09 18 0 0 0
TOTAL PUT 228 17,574 +163
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$ 7.78
29JAN26 5.25 C 0.00 0.00 0.00 2.54 -0.02 65 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.29 -0.02 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.04 -0.02 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.79 -0.04 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.56 -0.03 23 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.19 0.00 23 0 44 0
29JAN26 8.00 C 0.11 0.11 0.11 0.08 -0.01 22 3 196 +3
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.06 -0.02 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.31 -0.03 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 -0.03 24 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.84 -0.05 24 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.31 -0.02 24 0 31 0
26FEB26 8.00 C 0.18 0.18 0.18 0.19 -0.02 24 2 141 -2
26FEB26 8.25 C 0.13 0.13 0.13 0.12 -0.01 24 18 53 +13
26FEB26 8.50 C 0.00 0.00 0.00 0.07 0.00 25 0 89 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.82 -0.03 22 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.58 -0.01 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 -0.03 27 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 -0.03 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.03 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.41 -0.02 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 0.00 25 0 20 0
30MAR26 8.25 C 0.20 0.20 0.20 0.20 -0.02 24 22 84 +22
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 27 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.58 -0.04 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.33 -0.02 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.09 -0.02 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.85 0.00 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.95 -0.04 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.60 -0.03 24 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.48 -0.03 25 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 -0.01 25 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.59 -0.03 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.35 -0.04 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.10 -0.05 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 -0.06 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.63 -0.04 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 -0.04 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JUN26 8.00 C 0.44 0.44 0.44 0.41 -0.02 26 10 17 +10
29JUN26 8.25 C 0.00 0.00 0.00 0.31 -0.02 25 0 28 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
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 2.59 -0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 -0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.05 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 -0.05 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.03 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 0.00 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 2.60 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.02 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.03 26 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.01 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30DEC26 8.75 C 0.37 0.37 0.37 0.35 -0.01 25 4 4 +4
30DEC26 9.00 C 0.34 0.34 0.33 0.29 -0.01 25 8 44 -8
30DEC26 9.25 C 0.00 0.00 0.00 0.25 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 67 4,452 +42
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 24 0 109 0
29JAN26 7.50 P 0.05 0.05 0.05 0.05 0.00 21 100 364 +100
29JAN26 7.75 P 0.11 0.14 0.11 0.14 0.00 21 213 630 +63
29JAN26 8.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 143 0
29JAN26 8.25 P 0.00 0.00 0.00 0.49 +0.02 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.23 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.73 -0.02 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.98 -0.02 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.23 -0.02 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.23 -0.03 77 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.73 +0.03 85 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 0.00 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 25 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 0.00 25 0 183 0
26FEB26 7.50 P 0.15 0.15 0.15 0.14 -0.01 24 20 392 +20
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.02 22 0 174 0
26FEB26 8.00 P 0.00 0.00 0.00 0.38 0.00 23 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.56 +0.02 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 +0.03 25 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.48 -0.01 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.98 -0.02 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.23 -0.02 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.23 -0.03 54 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 0.00 27 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 26 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 26 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 0.00 25 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 0.00 25 0 40 0
30MAR26 7.75 P 0.00 0.00 0.00 0.33 +0.01 25 0 151 0
30MAR26 8.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.02 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.26 +0.03 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.49 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.73 -0.02 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 -0.02 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.23 -0.02 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.73 -0.01 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.23 -0.03 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.73 -0.01 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.23 +0.02 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.73 +0.02 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.23 -0.02 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.73 +0.02 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.23 -0.02 68 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 0.02 -0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29APR26 7.50 P 0.26 0.26 0.26 0.27 0.00 25 4 104 +4
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.01 24 0 274 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.27 +0.02 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.74 -0.01 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.98 -0.02 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.23 -0.02 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.73 -0.01 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 29 0
29JUN26 6.00 P 0.06 0.06 0.06 0.07 0.00 26 5 192 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 0.00 25 0 635 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.01 24 0 383 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 0.00 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 0.00 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.02 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.03 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.03 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.02 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.03 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 +0.04 17 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 24 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.02 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.03 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.03 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.03 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.02 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.06 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 +0.04 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 +0.03 21 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 0.00 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.01 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.01 24 0 1 0
30DEC26 7.75 P 0.79 0.79 0.79 0.86 +0.01 24 10 111 +10
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.03 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 +0.06 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.07 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
TOTAL PUT 352 8,273 +202
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$ 94.55
30MAR26 66.66 C 0.00 0.00 0.00 28.94 +0.26 52 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.13 +0.09 46 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.53 +0.08 44 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.93 +0.08 42 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 22.35 +0.07 41 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.80 +0.06 40 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.27 0.00 38 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.77 +0.21 37 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.96 -0.19 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.57 -0.20 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.24 -0.22 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.99 -0.22 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.79 -0.23 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.67 -0.24 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.61 -0.22 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.62 -0.15 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.73 -0.39 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.92 -0.37 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.20 -0.36 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.58 -0.21 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.00 -0.25 33 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 2.96 -0.22 33 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 2.15 -0.19 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.53 -0.16 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.07 -0.14 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.74 -0.11 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.50 -0.09 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.34 -0.06 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.22 -0.05 33 0 29 0
30MAR26 129.99 C 0.56 0.56 0.55 0.15 -0.03 33 18 36 -8
30MAR26 133.32 C 0.00 0.00 0.00 0.10 -0.02 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.06 -0.02 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.04 -0.01 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.03 -0.01 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 -0.01 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 -0.01 33 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 39 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 46 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 6.94 -0.10 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.76 -0.12 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.73 -0.12 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.90 -0.10 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.17 -0.09 34 0 46 0
29JUN26 116.66 C 0.00 0.00 0.00 2.57 -0.09 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.08 -0.08 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.65 -0.08 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.34 -0.06 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.06 -0.04 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.82 -0.07 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.67 -0.01 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.25 -0.02 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.20 -0.01 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.15 -0.01 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.12 -0.01 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.01 34 0 29 0
TOTAL CALL 18 2,535 -8
30MAR26 66.66 P 0.00 0.00 0.00 0.05 -0.01 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.08 -0.01 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.12 -0.02 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.25 -0.04 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.36 -0.05 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.68 -0.08 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.92 -0.08 33 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.54 -0.11 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.96 -0.08 33 0 3 0
30MAR26 86.66 P 0.00 0.00 0.00 2.40 -0.08 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 2.92 -0.09 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 3.51 -0.05 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.17 -0.10 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.95 -0.01 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.81 -0.02 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.76 -0.08 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.75 -0.10 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.86 +0.18 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.29 -0.18 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.66 -0.08 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.42 -0.05 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.32 -0.24 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.31 -0.24 31 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.57 -0.07 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.80 +0.02 33 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 32.10 +0.05 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 35.44 +0.02 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.81 +0.06 41 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 42.10 +0.02 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.44 +0.02 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.77 +0.03 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.10 +0.10 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 55.48 +0.07 52 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.81 +0.07 54 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.10 +0.08 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.47 +0.07 58 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.77 +0.03 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.10 +0.03 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.43 +0.03 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.77 +0.10 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.10 -0.06 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.43 +0.10 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.77 +0.10 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.10 -0.07 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.43 +0.10 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.76 +0.10 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.43 -0.06 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.84 -0.04 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.12 +0.02 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.63 +0.10 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.08 +0.07 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.49 -0.20 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.26 -0.20 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.10 -0.20 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.01 -0.21 32 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.97 -0.22 32 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.00 -0.21 32 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.05 -0.18 31 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.16 -0.22 29 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.63 +0.11 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.85 +0.11 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.11 +0.07 34 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.48 +0.07 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.81 +0.07 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.10 +0.07 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.47 +0.07 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.77 +0.03 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.13 +0.06 44 0 0 0
TOTAL PUT 0 3,875 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 94.55
09JAN26 70.00 C 0.00 0.00 0.00 24.55 -0.11 0 0 0 -233
09JAN26 72.50 C 0.00 0.00 0.00 22.05 -0.11 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 19.55 -0.11 0 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 17.05 -0.11 0 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 14.55 -0.11 0 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 12.05 -0.11 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 9.55 -0.11 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
09JAN26 90.00 C 4.75 4.94 4.52 4.55 -0.11 0 170 0 -99
09JAN26 92.50 C 3.00 3.00 2.22 2.05 -0.20 0 181 0 -238
09JAN26 95.00 C 0.48 0.90 0.02 0.00 -0.60 0 1,148 1,517 +498
09JAN26 97.50 C 0.09 0.09 0.07 0.00 -0.07 0 50 625 0
09JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
09JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
09JAN26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 32 795 0
09JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
09JAN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 18 0
09JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
09JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
09JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 22.17 -0.03 93 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 19.67 -0.03 83 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 17.09 -0.11 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 14.59 -0.11 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 12.10 -0.11 35 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 9.61 -0.11 32 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 7.15 -0.15 30 0 2 0
16JAN26 90.00 C 5.09 5.09 5.09 4.84 -0.34 30 14 35 +5
16JAN26 92.50 C 3.57 3.63 3.11 2.80 -0.35 29 16 113 0
16JAN26 95.00 C 1.67 2.18 1.36 1.40 -0.32 30 129 177 +52
16JAN26 97.50 C 0.86 1.08 0.60 0.60 -0.17 31 159 167 +43
16JAN26 100.00 C 0.38 0.39 0.26 0.20 -0.12 31 53 443 +38
16JAN26 102.50 C 0.22 0.22 0.12 0.06 -0.05 31 16 162 +4
16JAN26 105.00 C 0.10 0.10 0.07 0.02 -0.01 33 141 255 +141
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.73 -0.14 60 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 22.28 -0.08 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.76 -0.12 50 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 17.18 -0.11 31 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 14.70 -0.12 31 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 12.25 -0.15 30 0 0 0
29JAN26 85.00 C 10.86 11.14 10.86 9.88 -0.18 30 71 361 +71
29JAN26 87.50 C 0.00 0.00 0.00 7.74 -0.32 32 0 104 0
29JAN26 90.00 C 5.93 5.95 5.93 5.68 -0.35 31 37 263 +37
29JAN26 92.50 C 4.60 4.92 4.15 3.94 -0.41 30 119 515 +27
29JAN26 95.00 C 2.92 3.16 2.77 2.59 -0.29 30 104 1,544 -38
29JAN26 97.50 C 1.80 1.88 1.68 1.63 -0.25 31 134 3,570 +29
29JAN26 100.00 C 1.24 1.43 1.01 0.96 -0.20 31 157 6,180 +32
29JAN26 102.50 C 0.90 0.90 0.67 0.52 -0.15 31 46 2,119 -17
29JAN26 105.00 C 0.49 0.51 0.44 0.26 -0.11 31 17 2,566 +2
29JAN26 107.50 C 0.31 0.31 0.29 0.13 -0.06 31 16 891 +4
29JAN26 110.00 C 0.23 0.23 0.19 0.06 -0.04 31 87 3,596 +35
29JAN26 112.50 C 0.16 0.16 0.16 0.03 -0.02 32 5 629 0
29JAN26 115.00 C 0.10 0.11 0.10 0.01 -0.01 31 50 1,688 +25
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,039 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,397 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 652 0
29JAN26 127.50 C 0.04 0.04 0.04 0.01 0.00 45 5 625 +5
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 650 0
26FEB26 70.00 C 0.00 0.00 0.00 24.94 -0.10 42 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 22.67 -0.04 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.04 -0.14 37 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 17.86 +0.24 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 15.12 -0.16 30 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 12.86 -0.17 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 10.83 -0.28 32 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 8.81 -0.31 31 0 47 0
26FEB26 90.00 C 0.00 0.00 0.00 7.01 -0.31 30 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 5.45 -0.37 30 0 321 0
26FEB26 95.00 C 4.40 4.40 4.28 4.14 -0.29 30 76 1,179 +20
26FEB26 97.50 C 3.64 3.64 3.23 3.14 -0.27 31 53 2,070 +30
26FEB26 100.00 C 2.61 2.63 2.39 2.32 -0.21 31 75 4,318 0
26FEB26 102.50 C 1.91 2.02 1.90 1.64 -0.19 31 46 748 +46
26FEB26 105.00 C 0.00 0.00 0.00 1.14 -0.16 31 0 2,191 0
26FEB26 107.50 C 1.10 1.10 1.10 0.77 -0.13 31 5 687 +5
26FEB26 110.00 C 0.89 0.89 0.86 0.51 -0.10 31 68 3,699 -47
26FEB26 112.50 C 0.71 0.71 0.65 0.33 -0.08 31 128 885 +32
26FEB26 115.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 1,353 0
26FEB26 117.50 C 0.49 0.49 0.49 0.13 -0.04 30 10 397 +10
26FEB26 120.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 2,060 0
26FEB26 122.50 C 0.32 0.32 0.32 0.05 -0.02 31 15 338 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 42 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 45.01 -0.01 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.39 -0.11 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.34 +0.17 69 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 37.42 -0.14 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.13 -0.02 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.46 -0.37 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.53 +0.13 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.12 +0.14 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.37 -0.07 41 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.13 -0.05 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.79 -0.07 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.51 -0.03 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.93 -0.18 32 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 13.87 -0.20 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.95 -0.21 32 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 10.18 -0.22 32 0 48 0
30MAR26 90.00 C 8.99 8.99 8.95 8.58 -0.28 32 44 3,003 +34
30MAR26 92.50 C 7.60 7.60 7.20 7.15 -0.25 32 12 240 0
30MAR26 95.00 C 6.23 6.23 6.04 5.83 -0.31 32 92 2,572 +30
30MAR26 97.50 C 5.46 5.46 4.98 4.86 -0.22 33 92 2,938 +60
30MAR26 100.00 C 4.10 4.10 4.08 3.96 -0.21 33 64 3,502 0
30MAR26 102.50 C 0.00 0.00 0.00 3.16 -0.20 33 0 917 0
30MAR26 105.00 C 3.02 3.02 2.70 2.49 -0.19 33 26 7,000 0
30MAR26 107.50 C 0.00 0.00 0.00 1.94 -0.17 33 0 2,342 0
30MAR26 110.00 C 2.02 2.03 2.02 1.50 -0.15 33 2 3,043 +1
30MAR26 112.50 C 0.00 0.00 0.00 1.14 -0.13 33 0 2,496 0
30MAR26 115.00 C 1.42 1.42 1.35 0.87 -0.11 33 4 1,989 +2
30MAR26 117.50 C 0.00 0.00 0.00 0.65 -0.09 33 0 837 0
30MAR26 120.00 C 0.00 0.00 0.00 0.48 -0.08 33 0 9,399 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 698 0
30MAR26 125.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 3,844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 3,229 0
30MAR26 130.00 C 0.56 0.56 0.56 0.14 -0.03 33 15 8,379 -15
30MAR26 132.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 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 23.64 -0.02 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.29 -0.16 38 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.29 +0.02 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.67 -0.18 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 14.73 -0.19 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.92 -0.20 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.24 -0.21 33 0 0 0
29APR26 90.00 C 10.14 10.14 10.14 9.75 -0.20 33 42 72 +42
29APR26 92.50 C 0.00 0.00 0.00 8.36 -0.29 33 0 62 0
29APR26 95.00 C 7.34 7.34 7.34 7.05 -0.29 33 1 56 0
29APR26 97.50 C 6.40 6.40 6.10 6.07 -0.20 33 3 332 +1
29APR26 100.00 C 0.00 0.00 0.00 5.16 -0.18 34 0 269 0
29APR26 102.50 C 0.00 0.00 0.00 4.30 -0.19 33 0 116 0
29APR26 105.00 C 0.00 0.00 0.00 3.56 -0.18 33 0 95 0
29APR26 107.50 C 0.00 0.00 0.00 2.92 -0.17 33 0 217 0
29APR26 110.00 C 0.00 0.00 0.00 2.39 -0.15 33 0 55 0
29APR26 112.50 C 0.00 0.00 0.00 1.94 -0.14 33 0 59 0
29APR26 115.00 C 0.00 0.00 0.00 1.56 -0.13 33 0 52 0
29APR26 117.50 C 0.00 0.00 0.00 1.26 -0.10 33 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 1.00 -0.10 33 0 71 0
29APR26 122.50 C 0.00 0.00 0.00 0.80 -0.08 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.47 -0.13 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.69 -0.48 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.77 +0.03 53 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.26 -0.11 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.00 +0.03 48 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.50 -0.02 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.07 -0.21 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.80 -0.18 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.79 +0.12 42 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.45 -0.09 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.35 -0.01 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.26 -0.12 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.30 +0.34 37 0 120 0
29JUN26 82.50 C 0.00 0.00 0.00 15.96 -0.20 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.24 -0.21 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.70 -0.22 33 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.46 -0.24 34 0 45 0
29JUN26 92.50 C 10.39 10.54 10.39 10.12 -0.26 34 90 237 +75
29JUN26 95.00 C 0.00 0.00 0.00 8.83 -0.27 34 0 932 0
29JUN26 97.50 C 0.00 0.00 0.00 7.81 -0.22 34 0 965 0
29JUN26 100.00 C 7.18 7.18 6.95 6.84 -0.23 34 2 4,396 -1
29JUN26 102.50 C 0.00 0.00 0.00 5.91 -0.21 34 0 239 0
29JUN26 105.00 C 0.00 0.00 0.00 5.13 -0.21 34 0 635 0
29JUN26 107.50 C 0.00 0.00 0.00 4.40 -0.19 34 0 659 0
29JUN26 110.00 C 0.00 0.00 0.00 3.80 -0.19 34 0 2,853 0
29JUN26 112.50 C 0.00 0.00 0.00 3.23 -0.17 34 0 631 0
29JUN26 115.00 C 0.00 0.00 0.00 2.78 -0.16 34 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 2.34 -0.16 34 0 600 0
29JUN26 120.00 C 2.88 2.88 2.88 2.01 -0.13 34 4 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 1.68 -0.14 34 0 43 0
29JUN26 125.00 C 0.00 0.00 0.00 1.43 -0.11 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.21 -0.10 34 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.01 -0.09 34 0 1,218 0
29JUN26 132.50 C 0.00 0.00 0.00 0.85 -0.09 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.70 -0.08 33 0 227 0
29JUN26 137.50 C 0.00 0.00 0.00 0.60 -0.06 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.41 -0.05 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 133 0
29JUN26 147.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 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 45.52 -0.12 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 43.13 -0.12 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.77 -0.06 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.40 -0.10 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.22 +0.01 43 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.87 +0.02 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.69 +0.41 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.92 -0.13 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.65 +0.08 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.59 0.00 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 23.63 -0.03 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.75 -0.05 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.02 -0.04 37 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.31 -0.07 37 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 16.31 -0.15 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.85 -0.16 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.58 -0.15 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.61 -0.10 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 11.43 -0.15 36 600 2,698 +600
29SEP26 97.50 C 0.00 0.00 0.00 10.41 -0.13 36 0 1,946 0
29SEP26 100.00 C 0.00 0.00 0.00 9.46 -0.13 36 0 631 0
29SEP26 102.50 C 0.00 0.00 0.00 8.57 -0.14 36 0 833 0
29SEP26 105.00 C 0.00 0.00 0.00 7.68 -0.15 36 0 3,040 0
29SEP26 107.50 C 0.00 0.00 0.00 6.96 -0.14 35 0 640 0
29SEP26 110.00 C 0.00 0.00 0.00 6.25 -0.14 35 0 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 5.61 -0.11 35 0 262 0
29SEP26 115.00 C 0.00 0.00 0.00 5.06 -0.12 35 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.51 -0.12 35 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 4.04 -0.11 35 0 386 0
29SEP26 122.50 C 0.00 0.00 0.00 3.63 -0.10 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.22 -0.10 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 2.88 -0.09 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 2.58 -0.09 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.22 -0.08 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.98 -0.06 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 1.77 -0.07 35 0 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 1.61 -0.07 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.38 -0.05 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.28 -0.01 35 0 28 0
30DEC26 50.00 C 0.00 0.00 0.00 45.52 -0.12 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.71 +0.46 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.77 -0.06 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.24 +0.74 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.07 +0.86 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.93 -0.99 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.80 -0.05 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.77 +0.77 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.77 -0.14 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.13 -0.92 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.09 -0.14 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 22.73 -0.81 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.76 -0.14 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.64 -0.14 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.23 -0.64 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.87 -0.61 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.65 -0.56 35 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 14.81 -0.17 36 0 50 0
30DEC26 95.00 C 0.00 0.00 0.00 13.66 -0.17 36 0 1,586 0
30DEC26 97.50 C 0.00 0.00 0.00 12.63 -0.16 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 11.64 -0.13 36 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 10.77 -0.12 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 9.90 -0.13 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 9.05 -0.12 36 0 60 0
30DEC26 110.00 C 8.96 9.11 8.84 8.36 -0.12 36 525 596 +525
30DEC26 112.50 C 0.00 0.00 0.00 7.67 -0.12 36 0 30 0
30DEC26 115.00 C 7.50 7.50 7.50 6.98 -0.12 36 9 103 +9
30DEC26 117.50 C 0.00 0.00 0.00 6.45 -0.10 36 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 5.91 -0.10 36 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 5.38 -0.10 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 4.93 -0.09 36 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 4.53 -0.09 35 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 4.13 -0.09 35 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.74 -0.08 35 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.35 -0.17 35 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 3.07 -0.07 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 2.78 -0.08 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.52 -0.06 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.32 -0.06 35 0 5 0
TOTAL CALL 5,063 188,586 +1,882
09JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
09JAN26 90.00 P 0.03 0.03 0.03 0.00 -0.01 0 32 223 0
09JAN26 92.50 P 0.20 0.20 0.04 0.00 -0.13 0 192 414 -48
09JAN26 95.00 P 0.57 0.67 0.26 0.45 -0.51 0 731 0 -928
09JAN26 97.50 P 2.53 3.05 2.50 2.95 -0.04 0 169 0 -221
09JAN26 100.00 P 4.82 5.30 4.82 5.45 -0.06 0 13 0 -51
09JAN26 102.50 P 7.48 7.80 7.48 7.95 +0.07 0 69 0 -194
09JAN26 105.00 P 0.00 0.00 0.00 10.45 +0.07 0 0 0 -2
09JAN26 107.50 P 0.00 0.00 0.00 12.95 +0.07 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 15.45 +0.08 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 17.95 +0.08 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 20.45 +0.08 0 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 22.95 +0.08 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 25.45 +0.08 0 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 27.95 +0.08 0 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16JAN26 85.00 P 0.09 0.09 0.07 0.01 -0.01 32 14 419 +12
16JAN26 87.50 P 0.16 0.16 0.15 0.06 -0.04 31 76 78 +76
16JAN26 90.00 P 0.38 0.38 0.29 0.25 -0.10 31 66 263 +21
16JAN26 92.50 P 0.80 0.83 0.66 0.77 -0.18 31 202 417 +122
16JAN26 95.00 P 1.79 1.86 1.45 1.81 -0.15 30 125 241 +53
16JAN26 97.50 P 3.38 3.38 3.34 3.59 +0.09 33 17 100 +3
16JAN26 100.00 P 5.15 5.45 5.15 5.61 -0.06 31 29 90 -22
16JAN26 102.50 P 0.00 0.00 0.00 7.97 +0.06 30 0 9 0
16JAN26 105.00 P 0.00 0.00 0.00 10.45 +0.07 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 12.95 +0.07 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 15.45 +0.08 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 17.95 +0.08 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 20.45 +0.02 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 22.95 +0.04 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 25.45 +0.08 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 27.95 +0.08 0 0 0 0
29JAN26 70.00 P 0.03 0.03 0.03 0.01 0.00 48 5 474 0
29JAN26 72.50 P 0.05 0.05 0.05 0.01 0.00 43 6 164 +6
29JAN26 75.00 P 0.09 0.09 0.07 0.01 0.00 38 137 322 +7
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 725 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 623 0
29JAN26 82.50 P 0.21 0.21 0.21 0.08 -0.03 31 10 1,264 +10
29JAN26 85.00 P 0.37 0.37 0.37 0.20 -0.07 31 11 1,998 0
29JAN26 87.50 P 0.62 0.62 0.55 0.48 -0.10 31 321 1,930 +284
29JAN26 90.00 P 0.98 1.04 0.96 0.99 -0.15 31 292 9,548 +29
29JAN26 92.50 P 1.75 1.79 1.55 1.75 -0.20 30 593 5,924 +464
29JAN26 95.00 P 2.90 2.97 2.62 2.93 -0.14 31 367 8,334 +34
29JAN26 97.50 P 4.25 4.25 4.25 4.49 -0.01 31 30 3,690 0
29JAN26 100.00 P 6.20 6.20 6.20 6.38 -0.02 32 4 3,352 0
29JAN26 102.50 P 0.00 0.00 0.00 8.51 +0.04 34 0 1,579 0
29JAN26 105.00 P 0.00 0.00 0.00 10.60 +0.01 31 0 1,250 0
29JAN26 107.50 P 0.00 0.00 0.00 12.99 +0.05 31 0 308 0
29JAN26 110.00 P 16.00 16.00 16.00 15.45 +0.08 0 8 969 0
29JAN26 112.50 P 0.00 0.00 0.00 17.95 +0.08 0 0 48 0
29JAN26 115.00 P 20.10 20.10 20.10 20.45 +0.02 0 2 380 0
29JAN26 117.50 P 22.94 22.94 22.94 22.95 +0.04 0 2 658 +2
29JAN26 120.00 P 25.10 25.10 25.10 25.46 +0.09 47 1 69 -1
29JAN26 122.50 P 0.00 0.00 0.00 27.96 +0.09 51 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 30.45 +0.10 0 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 32.96 +0.11 58 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 35.45 +0.10 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 37.95 +0.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 40.45 +0.10 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.95 +0.10 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 45.45 +0.10 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.95 +0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 50.45 +0.10 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.95 +0.10 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 55.45 +0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 332 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 521 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 356 0
26FEB26 80.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 723 0
26FEB26 82.50 P 0.65 0.65 0.64 0.50 -0.08 30 60 1,160 +30
26FEB26 85.00 P 0.99 0.99 0.99 0.88 -0.10 31 30 1,857 0
26FEB26 87.50 P 1.37 1.47 1.37 1.43 -0.12 31 86 1,980 +68
26FEB26 90.00 P 2.17 2.17 2.06 2.15 -0.11 31 4,162 8,173 +4,035
26FEB26 92.50 P 3.04 3.04 2.98 3.07 -0.12 30 64 6,000 -20
26FEB26 95.00 P 4.17 4.17 4.16 4.31 -0.08 30 103 3,590 -38
26FEB26 97.50 P 5.61 5.62 5.61 5.80 -0.07 31 114 2,045 -114
26FEB26 100.00 P 0.00 0.00 0.00 7.50 -0.04 31 0 1,356 0
26FEB26 102.50 P 0.00 0.00 0.00 9.43 +0.01 32 0 765 0
26FEB26 105.00 P 0.00 0.00 0.00 11.51 +0.04 33 0 196 0
26FEB26 107.50 P 0.00 0.00 0.00 13.71 +0.07 34 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 15.69 -0.24 30 0 31 0
26FEB26 112.50 P 17.80 17.80 17.80 18.05 +0.04 30 2 103 +2
26FEB26 115.00 P 0.00 0.00 0.00 20.48 -0.07 30 0 21 0
26FEB26 117.50 P 22.60 22.60 22.60 22.95 0.00 0 2 32 +2
26FEB26 120.00 P 0.00 0.00 0.00 25.53 +0.09 38 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 27.96 +0.09 37 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 30.45 +0.10 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 32.96 +0.11 41 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 35.45 +0.10 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 37.95 +0.10 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.45 -0.02 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.95 0.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.45 0.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.95 0.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.45 +0.10 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.95 -0.02 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.45 +0.10 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 45 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 0.03 -0.01 33 0 152 0
30MAR26 67.50 P 0.28 0.28 0.28 0.06 -0.01 33 6 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 371 0
30MAR26 72.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.35 -0.05 33 0 192 0
30MAR26 77.50 P 0.78 0.78 0.78 0.58 -0.06 33 5 521 +5
30MAR26 80.00 P 1.09 1.09 1.04 0.90 -0.08 33 183 7,682 +126
30MAR26 82.50 P 0.00 0.00 0.00 1.34 -0.10 33 0 760 0
30MAR26 85.00 P 1.89 1.98 1.89 1.93 -0.11 33 11 1,493 +11
30MAR26 87.50 P 2.64 2.64 2.64 2.65 -0.08 33 1 2,433 +1
30MAR26 90.00 P 3.35 3.53 3.35 3.51 -0.09 33 101 14,113 +71
30MAR26 92.50 P 4.47 4.47 4.44 4.56 -0.08 33 92 6,365 -25
30MAR26 95.00 P 5.50 5.70 5.50 5.81 -0.05 33 193 23,678 -21
30MAR26 97.50 P 7.12 7.12 7.09 7.34 +0.04 33 161 3,610 +78
30MAR26 100.00 P 8.75 8.75 8.69 8.90 +0.01 33 413 12,537 +38
30MAR26 102.50 P 0.00 0.00 0.00 10.69 +0.03 34 0 962 0
30MAR26 105.00 P 12.32 12.55 12.32 12.33 -0.07 32 150 6,806 0
30MAR26 107.50 P 0.00 0.00 0.00 14.31 -0.04 32 0 1,710 0
30MAR26 110.00 P 16.50 16.50 16.50 16.40 -0.03 32 8 9,322 +8
30MAR26 112.50 P 0.00 0.00 0.00 18.56 -0.28 32 0 1,707 0
30MAR26 115.00 P 0.00 0.00 0.00 20.77 -0.27 31 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.22 -0.09 33 0 1,053 0
30MAR26 120.00 P 0.00 0.00 0.00 25.56 -0.04 32 0 2,422 0
30MAR26 122.50 P 29.65 29.65 29.65 27.99 +0.01 32 1 524 -1
30MAR26 125.00 P 0.00 0.00 0.00 30.45 +0.01 0 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.96 +0.02 35 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 35.45 +0.10 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.95 +0.10 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.45 -0.02 0 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 42.95 0.00 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.45 0.00 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.95 0.00 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.45 +0.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.95 -0.02 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.45 +0.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.95 0.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.45 +0.01 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.95 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.45 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.95 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.45 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.95 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.45 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.95 +0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 80.45 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.95 +0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.45 +0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.95 +0.01 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.45 +0.01 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.46 -0.03 33 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.70 -0.05 33 0 176 0
29APR26 77.50 P 0.00 0.00 0.00 1.04 -0.06 33 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 1.48 -0.08 33 0 96 0
29APR26 82.50 P 2.07 2.07 2.07 2.04 -0.08 33 3 251 +3
29APR26 85.00 P 2.68 2.68 2.68 2.72 -0.07 33 50 175 +50
29APR26 87.50 P 0.00 0.00 0.00 3.50 -0.05 33 0 151 0
29APR26 90.00 P 0.00 0.00 0.00 4.43 -0.05 33 0 93 0
29APR26 92.50 P 0.00 0.00 0.00 5.52 -0.06 33 0 635 0
29APR26 95.00 P 6.64 6.67 6.64 6.79 -0.02 33 80 427 +55
29APR26 97.50 P 0.00 0.00 0.00 8.23 +0.01 33 0 306 0
29APR26 100.00 P 0.00 0.00 0.00 9.80 -0.05 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.55 +0.05 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 13.40 +0.06 34 0 42 0
29APR26 107.50 P 0.00 0.00 0.00 15.05 -0.05 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.04 -0.02 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.17 -0.19 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.31 -0.20 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.49 -0.23 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.73 -0.22 32 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.02 -0.23 30 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 0.03 -0.01 34 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 180 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 313 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.05 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.88 -0.05 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 1.23 -0.07 34 0 355 0
29JUN26 75.00 P 0.00 0.00 0.00 1.67 -0.08 34 0 774 0
29JUN26 77.50 P 0.00 0.00 0.00 2.19 -0.09 34 0 435 0
29JUN26 80.00 P 2.89 2.89 2.89 2.85 -0.10 34 30 584 +30
29JUN26 82.50 P 0.00 0.00 0.00 3.60 -0.07 34 0 671 0
29JUN26 85.00 P 4.37 4.37 4.35 4.39 -0.07 34 2 4,082 0
29JUN26 87.50 P 0.00 0.00 0.00 5.30 -0.08 33 0 1,060 0
29JUN26 90.00 P 6.31 6.31 6.31 6.37 +0.01 33 5 9,107 +5
29JUN26 92.50 P 7.57 7.57 7.57 7.57 -0.03 33 30 753 0
29JUN26 95.00 P 0.00 0.00 0.00 8.84 -0.07 33 0 1,994 0
29JUN26 97.50 P 0.00 0.00 0.00 10.38 +0.10 33 0 1,108 0
29JUN26 100.00 P 11.63 11.63 11.63 11.88 -0.06 33 18 11,276 -13
29JUN26 102.50 P 0.00 0.00 0.00 13.56 -0.05 33 0 531 0
29JUN26 105.00 P 15.03 15.03 15.03 15.33 +0.04 33 1 1,284 -1
29JUN26 107.50 P 0.00 0.00 0.00 17.19 +0.04 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 18.91 -0.10 33 0 593 0
29JUN26 112.50 P 0.00 0.00 0.00 20.76 -0.24 32 0 859 0
29JUN26 115.00 P 22.84 22.84 22.84 22.96 +0.60 33 4 473 +4
29JUN26 117.50 P 26.82 26.82 26.82 24.92 -0.22 32 1 471 -1
29JUN26 120.00 P 0.00 0.00 0.00 27.08 -0.22 32 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.24 -0.01 32 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 31.46 -0.20 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.71 -0.26 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.97 -0.20 31 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.26 -0.20 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.58 -0.21 30 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.30 +0.19 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.61 +0.10 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.03 +0.08 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.48 +0.08 33 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.95 -0.02 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.45 +0.10 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.95 0.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.45 +0.01 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.95 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.45 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.95 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.45 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.95 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.45 +0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.95 +0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.45 +0.01 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.95 +0.01 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.45 +0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.95 +0.01 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.45 +0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.03 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.02 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 -0.03 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.53 -0.03 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.98 -0.04 35 0 138 0
29SEP26 72.50 P 2.59 2.59 2.59 2.50 -0.04 35 30 246 +30
29SEP26 75.00 P 0.00 0.00 0.00 3.14 -0.04 35 0 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.78 -0.07 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 4.49 -0.04 35 0 148 0
29SEP26 82.50 P 0.00 0.00 0.00 5.35 +0.02 35 0 747 0
29SEP26 85.00 P 0.00 0.00 0.00 6.22 -0.02 34 0 3,255 0
29SEP26 87.50 P 7.25 7.25 7.25 7.25 -0.01 34 30 2,274 +30
29SEP26 90.00 P 0.00 0.00 0.00 8.37 -0.04 34 0 1,238 0
29SEP26 92.50 P 9.48 9.48 9.48 9.61 -0.02 34 30 1,047 +30
29SEP26 95.00 P 10.61 10.91 10.61 10.91 -0.05 34 811 9,090 +810
29SEP26 97.50 P 12.23 12.23 12.23 12.39 -0.06 34 30 2,697 0
29SEP26 100.00 P 0.00 0.00 0.00 13.89 0.00 34 0 2,592 0
29SEP26 102.50 P 0.00 0.00 0.00 15.53 +0.01 34 0 893 0
29SEP26 105.00 P 16.93 16.93 16.93 17.23 +0.04 34 1 373 -1
29SEP26 107.50 P 0.00 0.00 0.00 18.84 -0.14 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 20.67 -0.15 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.58 -0.15 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.55 -0.15 34 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.55 -0.19 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.61 -0.18 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.70 -0.15 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.81 -0.19 34 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 35.10 -0.06 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.15 -0.17 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.37 -0.15 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.60 -0.17 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.87 -0.20 33 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.41 +0.02 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.71 +0.03 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.00 +0.06 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 0.00 35 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 -0.01 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.13 -0.01 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 -0.02 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 -0.02 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.38 -0.02 35 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.91 -0.03 35 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.58 -0.03 35 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 4.26 +0.04 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.96 -0.05 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.76 -0.05 35 0 182 0
30DEC26 82.50 P 0.00 0.00 0.00 6.66 -0.04 35 0 111 0
30DEC26 85.00 P 0.00 0.00 0.00 7.64 -0.02 34 700 819 +700
30DEC26 87.50 P 0.00 0.00 0.00 8.75 +0.02 35 0 119 0
30DEC26 90.00 P 9.75 9.75 9.75 9.89 +0.01 34 3 119 +2
30DEC26 92.50 P 10.99 10.99 10.99 11.14 +0.02 34 3 261 +3
30DEC26 95.00 P 12.15 12.15 12.10 12.48 +0.03 34 33 1,536 +33
30DEC26 97.50 P 0.00 0.00 0.00 13.91 +0.01 34 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 15.34 -0.07 34 0 107 0
30DEC26 102.50 P 0.00 0.00 0.00 17.02 0.00 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 18.68 +0.05 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.39 0.00 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.03 -0.14 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.07 +0.02 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.79 -0.14 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.74 -0.14 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.11 -0.78 32 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.74 -0.18 34 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 34.09 +0.09 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.15 +0.01 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.60 -0.31 32 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 40.44 +0.05 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.62 +0.07 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.85 +0.08 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.05 +0.07 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.34 +0.03 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 51.63 +0.06 35 0 0 0
TOTAL PUT 11,367 258,099 +5,681
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.30
29JAN26 23.00 C 0.00 0.00 0.00 11.34 -0.88 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.55 -0.68 103 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.52 -0.72 90 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.34 -0.93 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.35 -0.90 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.54 -0.72 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.37 -1.09 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.35 -1.12 21 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.62 -0.77 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.63 -0.90 34 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.95 -0.80 36 0 46 0
29JAN26 34.00 C 1.50 1.57 1.41 1.33 -0.68 35 24 90 -4
29JAN26 35.00 C 1.11 1.11 0.88 0.88 -0.66 36 16 242 +4
29JAN26 36.00 C 0.68 0.71 0.60 0.55 -0.46 36 11 382 -3
29JAN26 37.00 C 0.39 0.39 0.39 0.32 -0.36 36 2 133 0
29JAN26 38.00 C 0.22 0.28 0.20 0.19 -0.25 37 15 251 0
29JAN26 39.00 C 0.15 0.17 0.12 0.10 -0.17 36 5 126 -4
29JAN26 40.00 C 0.08 0.08 0.08 0.06 -0.10 38 11 142 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 457 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.36 -1.17 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.55 -0.84 62 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.52 -0.91 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.40 -1.06 19 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.71 -0.78 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.75 -0.79 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.71 -0.98 41 0 0 0
26FEB26 30.00 C 4.93 4.93 4.93 4.74 -1.04 36 2 2 +2
26FEB26 31.00 C 0.00 0.00 0.00 3.97 -0.82 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.42 -0.72 41 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.64 -0.69 37 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.14 -0.59 38 0 114 0
26FEB26 35.00 C 0.00 0.00 0.00 1.65 -0.53 38 0 126 0
26FEB26 36.00 C 1.30 1.30 1.30 1.28 -0.45 38 4 100 -4
26FEB26 37.00 C 1.00 1.00 1.00 0.97 -0.33 38 12 331 +12
26FEB26 38.00 C 0.83 0.83 0.75 0.73 -0.27 38 3 55 +3
26FEB26 39.00 C 0.56 0.57 0.53 0.54 -0.26 39 22 251 +2
26FEB26 40.00 C 0.47 0.47 0.40 0.41 -0.18 39 6 123 +5
26FEB26 41.00 C 0.34 0.34 0.34 0.30 -0.14 39 15 74 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.21 -0.11 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 53 0
26FEB26 44.00 C 0.15 0.15 0.13 0.10 -0.06 39 44 52 +44
26FEB26 45.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 14.37 -1.31 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.40 -1.14 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.48 -0.98 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.39 -1.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.55 -1.20 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.52 -1.08 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.59 -1.22 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.71 -1.16 39 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.97 -1.00 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.15 -0.70 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.21 -0.81 38 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.52 -0.88 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.87 -0.96 39 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.39 -0.80 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.91 -0.57 41 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.43 -0.57 41 0 16 0
30MAR26 36.00 C 2.20 2.20 2.20 2.01 -0.53 41 1 69 0
30MAR26 37.00 C 1.90 1.90 1.90 1.71 -0.44 41 30 156 +30
30MAR26 38.00 C 0.00 0.00 0.00 1.42 -0.41 41 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 1.16 -0.37 41 0 352 0
30MAR26 40.00 C 0.00 0.00 0.00 0.94 -0.32 41 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.76 -0.28 41 0 93 0
30MAR26 42.00 C 0.68 0.68 0.68 0.61 -0.24 41 1 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.49 -0.20 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 -0.15 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 -0.15 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.12 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 45 0
30MAR26 50.00 C 0.19 0.19 0.19 0.09 -0.05 41 1 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 9.66 -0.94 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.83 -1.20 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.93 -1.20 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.17 -1.08 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.45 -0.63 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.80 -0.96 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.01 -1.03 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.43 -0.95 41 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 -0.76 43 0 0 0
29APR26 34.00 C 3.68 3.68 3.68 3.54 -0.56 43 6 6 +6
29APR26 35.00 C 0.00 0.00 0.00 3.05 -0.59 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.66 -0.50 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.31 -0.47 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.01 -0.43 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.73 -0.39 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.48 -0.34 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.26 -0.31 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.06 -0.28 43 0 0 0
29APR26 43.00 C 1.04 1.04 1.04 0.90 -0.25 43 30 101 +30
29APR26 44.00 C 0.90 0.91 0.90 0.76 -0.21 43 60 60 +60
29APR26 45.00 C 0.85 0.85 0.78 0.64 -0.19 43 168 288 +168
29JUN26 21.00 C 0.00 0.00 0.00 13.56 -1.09 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.90 -0.91 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.73 -1.13 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.21 -0.76 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.31 -0.82 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.47 -0.90 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.50 -1.10 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.77 -1.06 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.13 -0.95 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.40 -0.86 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.84 -0.89 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.29 -0.83 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.76 -0.78 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.41 -0.60 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.97 -0.52 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.54 -0.51 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 -0.49 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 -0.48 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.52 -0.41 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.23 -0.41 45 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 1.98 -0.37 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.76 -0.33 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 -0.32 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 -0.27 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.21 -0.27 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.07 -0.24 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.92 -0.23 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 -0.23 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.71 -0.20 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.62 -0.15 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 -0.12 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.09 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.32 -0.80 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.29 -1.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.70 -0.75 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.95 -0.89 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.25 -0.79 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.58 -0.78 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 -0.74 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.49 -0.71 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.79 -0.76 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.28 -0.59 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.90 -0.64 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 -0.61 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.03 -0.56 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.61 -0.55 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.25 -0.52 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.92 -0.49 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.58 -0.49 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 -0.44 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 -0.41 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.42 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.38 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.35 -0.34 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.14 -0.35 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.32 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 -0.28 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 -0.27 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 -0.27 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 -0.24 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.21 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.86 -0.16 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.16 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 11.83 -0.88 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.08 -0.90 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.46 -0.85 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.87 -0.68 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.22 -0.69 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 -0.75 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.10 -0.73 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.52 -0.78 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 -0.75 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.67 -0.64 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.28 -0.53 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.92 -0.47 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.52 -0.56 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.14 -0.57 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.82 -0.51 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.49 -0.52 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 -0.51 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.91 -0.45 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 -0.44 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.44 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.43 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.45 45 0 0 0
TOTAL CALL 489 10,736 +366
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29JAN26 29.00 P 0.07 0.07 0.07 0.03 0.00 37 28 72 +26
29JAN26 30.00 P 0.11 0.12 0.11 0.07 0.00 36 20 141 +1
29JAN26 31.00 P 0.22 0.23 0.19 0.17 +0.02 37 224 475 +27
29JAN26 32.00 P 0.40 0.40 0.35 0.34 +0.07 37 86 528 +6
29JAN26 33.00 P 0.63 0.70 0.59 0.61 +0.13 36 29 534 +26
29JAN26 34.00 P 1.05 1.10 0.95 1.02 +0.23 37 18 137 +13
29JAN26 35.00 P 1.58 1.60 1.58 1.57 +0.36 37 3 79 +2
29JAN26 36.00 P 0.00 0.00 0.00 2.22 +0.48 37 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.90 +0.52 32 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.88 +0.68 39 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.88 +0.85 45 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.85 +0.93 49 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.71 +0.72 39 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.70 +0.71 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.80 +0.91 61 0 25 -12
29JAN26 44.00 P 0.00 0.00 0.00 9.81 +0.83 67 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.82 +1.02 73 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.82 +0.87 77 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.75 +0.86 72 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.74 +0.94 74 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.70 +0.72 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.89 +0.93 101 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.20 +0.90 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.78 +0.95 106 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.38 +1.08 128 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 88 0
26FEB26 29.00 P 0.28 0.28 0.28 0.26 +0.08 39 15 144 0
26FEB26 30.00 P 0.43 0.44 0.43 0.42 +0.11 39 6 292 +6
26FEB26 31.00 P 0.59 0.63 0.59 0.63 +0.15 39 12 357 +12
26FEB26 32.00 P 0.82 0.96 0.80 0.90 +0.18 38 28 665 0
26FEB26 33.00 P 1.27 1.27 1.27 1.32 +0.29 40 6 179 +6
26FEB26 34.00 P 1.66 1.66 1.66 1.75 +0.40 39 5 605 0
26FEB26 35.00 P 0.00 0.00 0.00 2.31 +0.46 40 0 331 0
26FEB26 36.00 P 0.00 0.00 0.00 2.84 +0.52 38 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 3.68 +0.66 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.41 +0.71 41 0 30 0
26FEB26 39.00 P 5.13 5.13 5.13 5.29 +0.84 43 1 25 +1
26FEB26 40.00 P 0.00 0.00 0.00 6.05 +0.95 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.09 +0.98 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.89 +0.71 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.80 +0.88 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.81 +0.83 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.82 +0.81 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.82 +0.87 53 0 0 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 0.00 46 2 87 0
30MAR26 21.00 P 0.05 0.05 0.05 0.01 0.00 42 2 17 0
30MAR26 22.00 P 0.08 0.08 0.08 0.02 0.00 42 3 15 +1
30MAR26 23.00 P 0.10 0.10 0.10 0.04 +0.01 42 2 34 0
30MAR26 24.00 P 0.14 0.14 0.14 0.07 +0.01 42 2 35 0
30MAR26 25.00 P 0.19 0.19 0.19 0.12 +0.02 42 1 23 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 6 0
30MAR26 27.00 P 0.36 0.36 0.36 0.29 +0.04 41 1 277 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.44 +0.07 41 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.63 +0.10 41 0 183 0
30MAR26 30.00 P 0.88 0.88 0.85 0.88 +0.14 41 7 634 +3
30MAR26 31.00 P 0.00 0.00 0.00 1.18 +0.18 41 0 256 0
30MAR26 32.00 P 1.50 1.52 1.50 1.54 +0.23 42 4 813 0
30MAR26 33.00 P 1.85 1.95 1.85 1.92 +0.26 41 8 410 +8
30MAR26 34.00 P 0.00 0.00 0.00 2.42 +0.35 41 0 485 0
30MAR26 35.00 P 2.94 2.94 2.94 2.92 +0.37 41 1 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.50 +0.39 40 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.22 +0.53 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.95 +0.64 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.80 +0.67 44 0 4 0
30MAR26 40.00 P 6.42 6.42 6.42 6.32 +0.43 39 3 1,006 -3
30MAR26 41.00 P 0.00 0.00 0.00 7.46 +0.77 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.35 +0.97 47 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.15 +0.91 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.09 +0.85 47 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.03 +1.01 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.94 +0.96 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.93 +0.84 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.74 +0.90 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.89 +0.91 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.94 +0.98 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.48 +1.18 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.92 +1.09 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.46 +0.89 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.70 +0.85 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.31 +1.01 74 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.94 +0.96 85 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.27 +0.97 79 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.70 +0.83 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.20 +0.90 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.70 +0.90 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.30 +1.00 95 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.40 +0.06 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.55 +0.07 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.76 +0.11 43 0 0 0
29APR26 29.00 P 1.05 1.05 1.04 1.01 +0.15 43 4 6 +4
29APR26 30.00 P 0.00 0.00 0.00 1.29 +0.16 43 0 11 0
29APR26 31.00 P 1.56 1.56 1.56 1.62 +0.21 43 15 30 +15
29APR26 32.00 P 0.00 0.00 0.00 2.00 +0.24 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 2.43 +0.28 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.93 +0.33 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.47 +0.37 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.08 +0.43 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.70 +0.43 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.27 +0.38 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.26 +0.87 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.06 +0.60 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.87 +1.01 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.63 +0.99 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.47 +0.65 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.40 +0.98 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.37 +0.74 49 0 0 0
29JUN26 21.00 P 0.29 0.29 0.29 0.20 +0.03 44 2 22 -2
29JUN26 22.00 P 0.39 0.39 0.39 0.28 +0.03 44 3 30 0
29JUN26 23.00 P 0.49 0.49 0.49 0.40 +0.05 44 2 9 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.55 +0.07 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.72 +0.08 44 0 12 0
29JUN26 26.00 P 0.96 0.96 0.96 0.92 +0.11 44 2 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 +0.14 44 0 47 0
29JUN26 28.00 P 1.39 1.39 1.39 1.44 +0.12 44 2 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.74 +0.13 43 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 2.09 +0.16 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.49 +0.20 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.93 +0.24 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.41 +0.27 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 +0.30 43 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.49 +0.33 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.07 +0.34 42 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.71 +0.37 42 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.39 +0.41 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.17 +0.51 43 0 1 0
29JUN26 40.00 P 7.75 7.82 7.75 7.82 +0.59 42 23 27 +23
29JUN26 41.00 P 0.00 0.00 0.00 8.66 +0.67 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.56 +0.77 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.46 +0.99 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.24 +0.91 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.04 +0.84 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.70 +0.61 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.43 +0.55 39 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.56 +0.67 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.49 +0.91 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.22 +0.24 40 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.71 +0.80 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.01 +1.05 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.46 +0.81 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 +0.06 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.08 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 +0.09 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 +0.12 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 +0.15 44 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.17 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 +0.18 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.93 +0.22 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 +0.22 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.28 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 +0.28 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.86 +0.30 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.43 +0.32 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.02 +0.32 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.66 +0.35 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 +0.38 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.16 +0.52 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.86 +0.21 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.44 +0.27 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 +0.49 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 +0.61 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.90 +0.41 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.76 +0.52 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 +0.55 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.46 +0.87 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.27 +0.69 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.13 +0.78 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.00 +0.54 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.27 +0.63 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.45 +0.56 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.90 +0.78 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.08 44 0 14 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 +0.11 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 +0.12 44 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.32 +0.15 44 0 14 0
30DEC26 28.00 P 2.53 2.53 2.53 2.67 +0.15 44 2 6 +2
30DEC26 29.00 P 2.94 2.94 2.94 3.09 +0.21 44 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 3.51 +0.20 43 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 3.96 +0.23 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.46 +0.26 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.97 +0.27 43 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.50 +0.28 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 +0.30 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.69 +0.32 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 +0.36 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.00 +0.37 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.82 +0.52 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.52 +0.33 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.28 +0.49 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.03 +0.22 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.81 +0.53 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 +0.42 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 +0.39 45 0 0 0
TOTAL PUT 574 14,978 +166
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$ 497.40
09JAN26 410.00 C 0.00 0.00 0.00 87.40 -6.13 0 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 77.40 -6.13 0 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 67.40 -7.24 0 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 57.40 -7.25 0 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 47.40 -7.74 0 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 37.40 -6.14 0 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 27.40 -6.14 0 0 0 0
09JAN26 480.00 C 20.00 20.00 14.68 17.40 -6.88 0 58 0 -32
09JAN26 490.00 C 14.30 14.50 4.59 7.40 -6.97 0 77 0 -43
09JAN26 500.00 C 5.19 7.20 0.10 0.00 -6.25 0 377 142 +87
09JAN26 510.00 C 1.46 2.50 0.01 0.00 -1.70 0 153 296 +2
09JAN26 520.00 C 0.09 0.09 0.09 0.00 -0.26 0 2 164 -1
09JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 213 0
09JAN26 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 90 0
09JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
09JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 410.00 C 0.00 0.00 0.00 87.63 - 0 0 0 -
16JAN26 420.00 C 0.00 0.00 0.00 77.64 -6.13 37 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 67.64 -7.00 0 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 58.82 -5.83 59 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 47.73 -7.41 31 0 0 0
16JAN26 460.00 C 0.00 0.00 0.00 37.46 -6.60 0 0 0 0
16JAN26 470.00 C 0.00 0.00 0.00 28.60 -5.98 31 0 0 0
16JAN26 480.00 C 20.40 20.40 17.40 20.57 -5.96 33 48 67 +48
16JAN26 490.00 C 18.50 18.50 11.73 12.58 -5.96 29 211 178 +176
16JAN26 500.00 C 12.30 12.30 6.00 7.50 -4.52 31 42 78 +20
16JAN26 510.00 C 7.35 7.35 3.20 4.00 -3.17 31 79 86 +53
16JAN26 520.00 C 5.25 5.25 1.62 1.89 -2.02 31 390 378 +323
16JAN26 530.00 C 2.00 2.24 1.00 0.77 -1.17 31 110 186 +104
16JAN26 540.00 C 0.00 0.00 0.00 0.28 -0.59 31 0 70 0
16JAN26 550.00 C 0.49 0.56 0.42 0.09 -0.25 31 15 30 +15
16JAN26 560.00 C 0.00 0.00 0.00 0.03 -0.10 32 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 227.83 -6.12 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 222.84 -6.12 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 217.85 -6.12 64 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 212.86 -6.12 67 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 207.87 -6.12 67 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 202.87 -6.13 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 197.88 -6.13 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 187.90 -6.12 57 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 177.91 -6.13 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 167.93 -6.13 45 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 157.95 -6.12 48 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 147.96 -6.13 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 137.98 -6.13 39 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 127.99 -6.13 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 118.01 -6.13 29 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 110.11 -7.47 69 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 98.06 -6.12 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 88.11 -8.94 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 78.21 -7.51 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 68.43 -6.21 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 60.60 -6.07 43 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 51.07 -5.87 39 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 41.59 -6.02 35 0 7 0
29JAN26 470.00 C 32.00 32.00 32.00 31.76 -7.10 29 2 80 0
29JAN26 480.00 C 25.00 25.00 25.00 24.76 -6.13 30 1 111 0
29JAN26 490.00 C 21.24 21.24 18.60 18.71 -5.15 30 5 130 +2
29JAN26 500.00 C 18.51 18.51 12.50 13.68 -4.18 31 36 488 +20
29JAN26 510.00 C 12.98 13.10 8.57 10.14 -2.80 32 25 713 -2
29JAN26 520.00 C 9.72 10.70 6.31 7.01 -2.06 32 105 1,001 +18
29JAN26 530.00 C 7.00 7.10 4.26 4.62 -1.52 32 106 1,209 +62
29JAN26 540.00 C 4.60 5.00 3.00 2.93 -1.08 32 159 789 +59
29JAN26 550.00 C 3.12 3.12 2.00 1.80 -0.73 32 138 791 +2
29JAN26 560.00 C 0.00 0.00 0.00 1.07 -0.48 32 0 1,977 0
29JAN26 570.00 C 1.33 1.33 1.33 0.61 -0.30 32 4 1,112 -4
29JAN26 580.00 C 0.00 0.00 0.00 0.34 -0.18 32 0 365 0
29JAN26 590.00 C 0.00 0.00 0.00 0.18 -0.11 32 0 288 0
29JAN26 600.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 273 0
29JAN26 610.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 676 0
29JAN26 620.00 C 0.32 0.32 0.29 0.02 -0.02 31 30 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 130.55 -8.54 50 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 120.61 -4.55 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 110.11 -7.47 40 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 99.54 -6.10 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 90.01 -7.04 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 78.28 -11.04 0 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 69.55 -8.07 22 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 64.96 -1.84 37 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 54.58 -7.77 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 45.83 -7.36 29 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 39.00 -7.73 30 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 32.79 -6.46 30 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 28.13 -3.49 32 0 220 0
26FEB26 500.00 C 28.24 28.24 20.64 22.65 -4.18 31 27 480 +19
26FEB26 510.00 C 19.04 19.04 16.82 18.31 -3.53 31 197 505 +117
26FEB26 520.00 C 15.44 15.44 14.60 15.27 -2.45 32 4 477 +2
26FEB26 530.00 C 14.28 14.28 12.16 12.16 -2.44 33 23 245 +15
26FEB26 540.00 C 0.00 0.00 0.00 9.51 -2.37 32 0 296 0
26FEB26 550.00 C 10.00 10.00 7.10 7.34 -2.20 32 37 2,301 +31
26FEB26 560.00 C 7.35 7.35 6.16 5.59 -1.86 32 16 185 +15
26FEB26 570.00 C 5.97 5.97 4.78 4.22 -1.53 32 30 600 +15
26FEB26 580.00 C 0.00 0.00 0.00 3.14 -1.25 32 0 94 0
26FEB26 590.00 C 0.00 0.00 0.00 2.32 -1.00 32 0 74 0
26FEB26 600.00 C 3.49 3.49 2.78 1.69 -0.80 32 8 2,642 -6
26FEB26 610.00 C 0.00 0.00 0.00 1.18 -0.67 32 0 2 0
26FEB26 620.00 C 0.00 0.00 0.00 0.85 -0.47 32 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.60 -0.36 32 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.42 -0.28 32 0 15 0
26FEB26 650.00 C 1.50 1.50 1.30 0.29 -0.22 32 20 101 +20
26FEB26 660.00 C 0.00 0.00 0.00 0.21 -0.14 32 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 316.07 -10.37 57 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 313.58 -6.12 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 311.10 -6.12 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 308.62 -6.11 58 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 306.13 -7.03 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 303.65 -9.50 53 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 301.16 -6.12 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 298.68 -6.12 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 292.60 -7.23 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 288.74 -6.12 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 283.78 -6.11 50 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 278.81 -6.12 47 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 273.84 -6.12 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 268.87 -6.12 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 263.90 -6.12 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 258.94 -6.12 44 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 253.97 -6.12 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 249.00 -10.39 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 244.03 -6.12 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 239.06 -8.67 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 233.28 -7.26 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 229.13 -6.48 35 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 224.16 -6.12 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 219.19 -6.13 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 214.23 -6.12 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 209.26 -6.12 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 204.30 -6.12 35 0 0 0
30MAR26 300.00 C 205.46 205.46 205.46 199.33 -6.13 33 1 3 +1
30MAR26 310.00 C 0.00 0.00 0.00 189.41 -6.12 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 181.13 -4.49 54 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 169.60 -6.79 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 163.83 -2.83 59 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 149.93 -7.02 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 138.36 -9.50 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 134.38 -4.71 49 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 121.02 -8.64 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 110.88 -8.43 30 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 101.35 -10.45 29 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 92.04 -7.81 29 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 82.54 -11.13 27 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 79.18 -5.77 38 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 71.12 -2.26 37 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 63.29 -4.89 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 53.34 -7.55 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 49.30 -5.21 35 0 1,861 0
30MAR26 480.00 C 47.88 47.88 47.88 43.60 -4.92 35 1 221 +1
30MAR26 490.00 C 0.00 0.00 0.00 36.51 -4.57 33 0 1,062 0
30MAR26 500.00 C 32.80 32.80 30.00 31.21 -4.47 33 4 1,063 -2
30MAR26 510.00 C 30.69 30.69 25.77 26.79 -4.64 33 41 510 +19
30MAR26 520.00 C 0.00 0.00 0.00 23.83 -3.24 34 0 183 0
30MAR26 530.00 C 23.25 23.25 23.25 20.26 -3.29 34 5 82 0
30MAR26 540.00 C 0.00 0.00 0.00 17.49 -2.90 34 0 32 0
30MAR26 550.00 C 0.00 0.00 0.00 14.72 -2.83 34 0 1,134 0
30MAR26 560.00 C 12.24 12.24 12.24 12.32 -2.55 34 9 262 +8
30MAR26 570.00 C 10.92 10.92 10.92 10.26 -2.27 34 15 1,539 0
30MAR26 580.00 C 9.91 9.91 9.91 8.50 -2.01 34 10 25 +10
30MAR26 590.00 C 0.00 0.00 0.00 7.01 -1.76 34 0 86 0
30MAR26 600.00 C 7.60 7.60 7.60 5.75 -1.54 34 5 914 +5
30MAR26 610.00 C 0.00 0.00 0.00 4.56 -1.47 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 3.70 -1.13 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.00 -0.96 34 0 633 0
30MAR26 640.00 C 4.13 4.13 4.13 2.42 -0.82 34 15 1,015 -15
30MAR26 650.00 C 0.00 0.00 0.00 1.94 -0.70 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 1.55 -0.59 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.23 -0.50 34 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 0.98 -0.41 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.78 -0.34 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.61 -0.29 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.48 -0.24 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.38 -0.19 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.29 -0.16 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.18 -0.10 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30MAR26 810.00 C 1.01 1.01 1.01 0.04 -0.03 34 15 260 +15
30MAR26 820.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,059 0
29APR26 410.00 C 0.00 0.00 0.00 98.92 -2.67 39 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 86.33 -7.34 31 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 82.37 -5.27 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 72.71 -7.08 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 63.49 -4.76 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 60.45 -0.86 35 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 51.42 -4.75 32 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 45.35 -5.29 32 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 40.82 -3.65 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 36.20 -3.99 33 0 0 0
29APR26 510.00 C 33.11 33.11 31.32 32.07 -2.69 34 60 189 +60
29APR26 520.00 C 29.30 29.30 29.30 28.72 -3.27 34 30 29 +14
29APR26 530.00 C 24.51 24.51 24.51 24.51 -3.54 34 4 70 +4
29APR26 540.00 C 21.80 21.80 21.80 21.80 -2.62 34 3 5 +3
29APR26 550.00 C 18.67 19.26 18.67 18.81 -2.44 34 16 22 +15
29APR26 560.00 C 0.00 0.00 0.00 16.34 -2.01 34 0 0 0
29APR26 570.00 C 14.48 14.48 14.48 13.87 -2.00 34 10 13 +10
29APR26 580.00 C 0.00 0.00 0.00 11.99 -1.58 34 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 10.12 -1.57 34 0 0 0
29APR26 600.00 C 10.00 10.00 10.00 8.67 -1.20 34 2 2 +2
29JUN26 250.00 C 0.00 0.00 0.00 249.45 -9.94 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 244.50 -6.11 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 239.54 -8.76 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 234.58 -6.12 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 229.63 -6.11 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 224.68 -6.80 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 219.73 -6.11 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 214.79 -6.11 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 209.85 -7.96 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 204.91 -9.56 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 199.99 -10.91 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 190.17 -11.02 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 181.13 -6.38 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 169.60 -8.55 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 163.83 -7.92 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 151.72 -10.49 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 143.92 -8.91 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 134.38 -9.06 35 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 123.06 -7.89 30 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 112.43 -12.89 26 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 106.75 -9.95 32 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 98.92 -4.67 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 89.33 -11.03 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 82.37 -7.60 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 75.59 -9.85 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 69.15 -9.33 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 63.30 -6.08 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 59.43 -4.92 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 54.28 -5.82 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 48.76 -5.35 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 44.43 -4.40 33 0 1,021 0
29JUN26 510.00 C 0.00 0.00 0.00 39.77 -4.60 33 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 36.70 -3.69 34 0 55 0
29JUN26 530.00 C 0.00 0.00 0.00 33.20 -3.53 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 29.92 -3.24 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 26.95 -2.84 34 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 24.00 -2.83 34 0 2,981 0
29JUN26 570.00 C 0.00 0.00 0.00 21.44 -2.45 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 19.14 -2.34 34 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 16.85 -2.34 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 15.10 -1.86 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 13.37 -1.86 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 11.72 -1.79 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 10.46 -1.44 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 8.93 -1.41 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 7.80 -1.32 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 6.94 -1.05 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 6.07 -1.06 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.27 -1.00 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.68 -0.76 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.09 -0.76 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.50 -0.77 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.11 -0.57 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.73 -0.53 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.34 -0.54 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.04 -0.45 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.80 -0.36 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.55 -0.37 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.32 -0.35 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.17 -0.25 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.02 -0.24 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.87 -0.24 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.75 -0.21 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.66 -0.15 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.57 -0.15 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.48 -0.15 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.42 -0.12 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 181.70 -5.99 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 172.47 -5.96 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 163.83 -7.92 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 159.33 -3.12 40 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 146.24 -6.59 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 137.86 -5.71 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 128.64 -6.90 32 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 121.73 -8.54 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 113.97 -8.78 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 105.96 -9.54 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 103.61 -2.67 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 97.05 -3.32 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 90.45 -3.60 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 84.49 -2.98 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 78.52 -0.33 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 70.43 -5.53 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 66.61 -3.97 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 60.64 -5.35 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 56.26 -4.74 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 52.29 -4.24 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 46.63 -5.73 32 0 90 0
29SEP26 530.00 C 48.49 48.49 44.00 44.70 -3.79 33 2 76 -1
29SEP26 540.00 C 0.00 0.00 0.00 41.83 -3.63 34 0 36 0
29SEP26 550.00 C 39.70 39.70 39.70 38.58 -3.58 34 15 32 +5
29SEP26 560.00 C 36.93 36.93 36.93 35.82 -2.91 34 15 43 +5
29SEP26 570.00 C 34.34 34.34 34.34 32.95 -2.91 34 15 48 +15
29SEP26 580.00 C 31.91 31.91 31.91 30.08 -2.91 34 15 33 +15
29SEP26 590.00 C 0.00 0.00 0.00 27.66 -2.46 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 25.43 -2.41 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 23.20 -2.41 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 21.13 -2.26 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 19.45 -1.93 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 17.78 -1.93 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 16.10 -1.41 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 14.72 -1.17 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 13.11 -1.46 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.92 -1.46 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 10.73 -1.47 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.83 -1.19 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 136.34 -5.63 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 129.21 -5.53 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 122.08 -5.54 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 115.37 -5.27 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 108.92 -5.27 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 102.47 -5.28 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 96.67 -4.94 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 90.95 -4.95 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 85.23 -4.96 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 81.23 -3.26 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 77.31 -2.34 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 71.22 -3.35 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 65.93 -2.18 33 0 21 0
30DEC26 510.00 C 0.00 0.00 0.00 62.00 -4.32 33 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 58.18 -4.17 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 54.70 -3.93 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 51.10 -3.09 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 48.52 -3.38 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 45.01 -3.75 33 0 10 0
30DEC26 570.00 C 0.00 0.00 0.00 42.18 -3.23 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 39.35 -3.24 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 36.53 -3.24 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 33.86 -3.09 33 550 566 +550
30DEC26 610.00 C 33.00 33.00 33.00 30.75 -3.63 33 8 22 +8
TOTAL CALL 3,425 52,063 +1,884
09JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09JAN26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09JAN26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
09JAN26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
09JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 200 0
09JAN26 490.00 P 0.21 0.33 0.06 0.00 -0.42 0 612 808 +476
09JAN26 500.00 P 1.87 6.40 0.80 2.60 +0.14 0 1,314 76 -162
09JAN26 510.00 P 4.10 15.33 3.70 12.60 +4.73 0 198 0 -166
09JAN26 520.00 P 15.30 23.49 15.30 22.60 +5.88 0 3 0 -20
09JAN26 530.00 P 0.00 0.00 0.00 32.60 +6.09 0 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 42.60 +6.10 0 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 52.60 +6.10 0 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 62.60 +6.10 0 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 72.60 +6.10 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 82.60 +6.10 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 92.60 +6.10 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 102.60 +6.10 0 0 0 0
16JAN26 410.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
16JAN26 440.00 P 0.00 0.00 0.00 0.02 0.00 32 0 3 0
16JAN26 450.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
16JAN26 460.00 P 0.60 0.98 0.60 0.30 +0.04 31 70 152 +70
16JAN26 470.00 P 1.03 1.68 1.03 0.97 +0.17 31 21 60 +21
16JAN26 480.00 P 2.00 3.12 1.98 2.50 +0.50 31 268 286 +221
16JAN26 490.00 P 4.32 6.95 3.80 5.48 +1.16 32 81 145 +29
16JAN26 500.00 P 7.00 12.38 6.64 10.00 +2.36 31 145 148 +4
16JAN26 510.00 P 10.31 17.39 10.31 16.73 +3.58 33 23 52 +22
16JAN26 520.00 P 25.18 25.18 25.18 24.92 +5.38 35 2 33 +2
16JAN26 530.00 P 0.00 0.00 0.00 33.15 +4.95 31 0 1 0
16JAN26 540.00 P 0.00 0.00 0.00 42.72 +5.60 31 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 52.60 +5.94 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 62.60 +6.09 0 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 72.60 +6.10 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 82.60 +6.10 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 92.60 +6.10 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 102.60 +6.10 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 74 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 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 40 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 514 0
29JAN26 410.00 P 0.60 0.60 0.60 0.05 +0.02 32 20 261 +20
29JAN26 420.00 P 0.00 0.00 0.00 0.14 +0.06 32 0 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.34 +0.12 32 0 146 0
29JAN26 440.00 P 0.00 0.00 0.00 0.75 +0.25 32 0 329 0
29JAN26 450.00 P 1.80 2.30 1.80 1.51 +0.46 32 166 1,013 +72
29JAN26 460.00 P 2.30 3.79 2.30 2.77 +0.79 32 27 942 +2
29JAN26 470.00 P 3.70 5.50 3.70 4.75 +1.18 32 31 889 +15
29JAN26 480.00 P 6.18 9.10 6.18 7.62 +1.75 32 39 1,484 +31
29JAN26 490.00 P 9.14 13.16 8.91 11.44 +2.30 32 74 757 +11
29JAN26 500.00 P 13.02 16.56 12.10 16.47 +3.20 33 74 1,259 +11
29JAN26 510.00 P 18.74 19.00 18.74 22.51 +3.78 33 5 2,063 +1
29JAN26 520.00 P 22.00 30.80 22.00 29.48 +5.69 34 2 1,654 +1
29JAN26 530.00 P 0.00 0.00 0.00 37.49 +6.71 35 0 297 0
29JAN26 540.00 P 46.00 46.00 46.00 46.17 +6.89 36 1 260 0
29JAN26 550.00 P 0.00 0.00 0.00 55.39 +6.92 39 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 63.13 +5.78 32 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 72.85 +6.19 33 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 82.63 +6.02 32 0 37 0
29JAN26 590.00 P 88.10 88.10 88.10 92.60 +6.09 0 2 20 -2
29JAN26 600.00 P 97.60 97.60 97.60 102.60 +3.20 0 2 164 -2
29JAN26 610.00 P 0.00 0.00 0.00 112.60 +2.90 0 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 122.60 +6.10 0 0 48 0
29JAN26 630.00 P 0.00 0.00 0.00 132.60 +6.10 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 142.60 +6.10 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 152.60 +6.10 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 162.60 +6.10 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 172.60 +6.10 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 182.60 +6.10 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 192.60 +6.10 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 202.60 +6.10 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 212.60 +6.10 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 222.60 +6.10 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 232.60 +6.10 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 242.60 +6.10 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 252.60 +6.10 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 262.60 +6.10 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 272.60 +6.10 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 282.60 +6.10 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 292.60 +6.10 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 302.60 +6.10 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 312.60 +6.10 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 322.60 +6.10 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 332.60 +6.10 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 342.60 +6.10 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 352.60 +6.10 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 362.60 +6.10 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 372.60 +6.10 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 382.60 +6.10 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 392.60 +6.10 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 402.60 +6.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.09 0.00 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 22 0
26FEB26 390.00 P 1.28 1.28 1.28 0.34 +0.02 32 5 25 +5
26FEB26 400.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 109 0
26FEB26 410.00 P 0.00 0.00 0.00 1.03 +0.06 32 0 82 0
26FEB26 420.00 P 2.30 2.70 2.30 1.74 +0.16 32 10 150 +10
26FEB26 430.00 P 3.46 3.71 3.46 2.72 +0.19 32 46 110 +16
26FEB26 440.00 P 0.00 0.00 0.00 4.10 +0.32 32 0 146 0
26FEB26 450.00 P 5.67 7.00 5.67 5.97 +0.50 32 28 253 +15
26FEB26 460.00 P 6.85 9.09 6.85 8.39 +0.74 32 47 204 +11
26FEB26 470.00 P 9.79 12.60 9.79 11.38 +1.00 32 30 583 +29
26FEB26 480.00 P 12.78 16.62 12.78 15.12 +1.68 33 178 501 +98
26FEB26 490.00 P 19.96 20.63 19.76 19.52 +2.40 33 47 297 +10
26FEB26 500.00 P 20.00 26.20 20.00 24.28 +3.07 33 15 466 -3
26FEB26 510.00 P 30.30 30.30 30.30 30.36 +3.43 33 1 85 -1
26FEB26 520.00 P 0.00 0.00 0.00 36.85 +4.13 34 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 44.00 +3.42 34 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 51.68 +3.84 35 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 59.84 +4.17 35 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 64.78 +4.58 28 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 74.07 +3.63 29 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 85.44 +3.84 36 0 0 0
26FEB26 590.00 P 90.40 90.40 90.40 93.58 +2.63 32 2 2 +2
26FEB26 600.00 P 99.00 99.00 99.00 106.19 +6.79 43 2 2 +2
26FEB26 610.00 P 0.00 0.00 0.00 112.81 +3.11 32 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 122.65 +5.87 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 132.60 +6.02 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 143.84 +7.34 45 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 152.60 +6.10 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 162.60 +6.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 54 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 300.00 P 0.95 0.95 0.95 0.01 0.00 34 10 543 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 0.00 34 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.09 0.00 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.16 0.00 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.28 0.00 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 320 0
30MAR26 370.00 P 0.00 0.00 0.00 0.77 +0.02 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.20 +0.05 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.79 +0.09 34 0 406 0
30MAR26 400.00 P 3.10 3.10 3.10 2.59 +0.17 34 1 573 +1
30MAR26 410.00 P 0.00 0.00 0.00 3.73 +0.17 34 0 337 0
30MAR26 420.00 P 0.00 0.00 0.00 5.19 +0.28 34 0 290 0
30MAR26 430.00 P 7.40 8.40 7.40 7.00 +0.45 34 68 369 0
30MAR26 440.00 P 10.00 10.00 10.00 9.15 +0.59 34 13 323 +13
30MAR26 450.00 P 11.60 11.60 10.79 11.77 +0.67 34 4 290 +4
30MAR26 460.00 P 15.35 15.90 15.35 14.96 +0.96 34 29 324 +29
30MAR26 470.00 P 16.50 19.02 16.50 18.56 +1.47 34 20 4,499 0
30MAR26 480.00 P 20.00 23.01 20.00 22.64 +1.98 34 42 2,055 +10
30MAR26 490.00 P 27.00 27.58 26.87 26.87 +2.13 34 24 1,234 -6
30MAR26 500.00 P 33.00 33.00 33.00 32.27 +2.62 34 6 1,865 -1
30MAR26 510.00 P 0.00 0.00 0.00 38.24 +3.15 35 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 44.58 +3.60 35 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 49.89 +2.45 34 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 57.05 +3.35 34 0 61 0
30MAR26 550.00 P 66.77 66.77 66.77 65.93 +7.15 36 15 29 +15
30MAR26 560.00 P 0.00 0.00 0.00 69.63 -0.42 31 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 77.78 +1.15 31 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 90.82 +4.41 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 99.74 +6.39 39 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 108.86 +5.21 40 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 113.28 +3.49 29 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 123.62 +4.72 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 137.56 +7.93 44 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 147.43 +9.84 45 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 155.19 +6.96 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 162.68 +5.83 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 177.78 +11.14 52 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 185.41 +8.88 48 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 192.60 +6.10 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 202.60 +6.10 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 212.60 +6.10 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 222.60 +6.10 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 232.60 +6.10 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 242.60 +6.10 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 252.60 +6.10 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 262.60 +6.10 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 272.60 +6.10 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 282.60 +6.10 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 292.60 +6.10 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 302.60 +6.10 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 312.60 +6.10 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 322.60 +6.10 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 332.60 +6.10 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 342.60 +6.10 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 352.60 +6.10 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 362.60 +6.10 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 372.60 +6.10 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 382.60 +6.10 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 392.60 +6.10 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 402.60 +6.10 0 0 0 0
29APR26 410.00 P 7.50 7.85 7.50 6.91 +0.76 34 4 54 +4
29APR26 420.00 P 0.00 0.00 0.00 8.91 +0.88 34 0 13 0
29APR26 430.00 P 0.00 0.00 0.00 11.35 +1.19 34 0 19 0
29APR26 440.00 P 0.00 0.00 0.00 14.03 +1.25 34 0 19 0
29APR26 450.00 P 15.79 15.79 15.79 17.35 +1.56 34 1 6 -1
29APR26 460.00 P 0.00 0.00 0.00 20.80 +1.69 34 0 38 0
29APR26 470.00 P 22.50 24.52 22.50 24.52 +1.42 34 6 58 0
29APR26 480.00 P 28.00 29.57 28.00 28.95 +2.04 34 12 64 +12
29APR26 490.00 P 33.84 33.84 33.84 33.84 +2.33 34 5 82 +5
29APR26 500.00 P 40.00 40.00 39.34 39.34 +2.74 34 10 39 +10
29APR26 510.00 P 0.00 0.00 0.00 45.37 +2.91 34 0 12 0
29APR26 520.00 P 0.00 0.00 0.00 52.46 +3.92 35 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 58.24 +3.35 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 64.37 +2.06 33 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 71.54 +2.92 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 81.44 +6.66 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 89.34 +6.90 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 97.80 +7.54 37 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 106.26 +10.75 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 109.26 +4.19 30 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 33 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 0.00 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 0.00 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 0.00 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.42 +0.03 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.62 +0.03 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.94 +0.06 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.36 +0.11 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.86 +0.11 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.59 +0.17 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.46 +0.17 33 0 424 0
29JUN26 370.00 P 6.26 6.26 6.26 4.52 +0.27 33 16 124 +1
29JUN26 380.00 P 0.00 0.00 0.00 5.89 +0.42 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.37 +0.21 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.61 +0.62 33 0 250 0
29JUN26 410.00 P 0.00 0.00 0.00 11.76 +0.72 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 14.42 +0.88 34 0 32 0
29JUN26 430.00 P 0.00 0.00 0.00 17.14 +0.93 33 0 51 0
29JUN26 440.00 P 0.00 0.00 0.00 20.14 +1.28 33 0 3,480 0
29JUN26 450.00 P 24.10 24.10 24.10 23.41 +1.33 33 1 1,184 0
29JUN26 460.00 P 0.00 0.00 0.00 27.18 +1.43 33 0 1,547 0
29JUN26 470.00 P 31.00 31.00 31.00 31.57 +1.50 33 10 323 +10
29JUN26 480.00 P 0.00 0.00 0.00 36.25 +2.71 33 0 3,893 0
29JUN26 490.00 P 40.20 41.80 40.20 41.31 +2.53 33 16 627 +1
29JUN26 500.00 P 0.00 0.00 0.00 46.66 +2.82 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 52.48 +3.00 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 60.21 +4.93 34 0 27 0
29JUN26 530.00 P 61.00 61.00 61.00 66.79 +5.41 35 20 36 +5
29JUN26 540.00 P 0.00 0.00 0.00 72.13 +3.71 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 80.17 +5.80 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 83.57 -1.02 32 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 91.90 +3.14 32 0 0 0
29JUN26 580.00 P 96.60 96.60 96.60 103.89 +7.23 36 20 20 -1
29JUN26 590.00 P 0.00 0.00 0.00 111.63 +3.82 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 118.33 +6.68 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 126.47 +5.65 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 133.81 +4.67 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 142.40 +4.80 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 151.36 +5.02 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 160.06 +4.94 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 168.00 +3.99 31 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 178.29 +5.18 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 186.10 +3.86 30 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 196.86 +5.43 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 207.04 +6.24 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 217.04 +6.85 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 224.07 +3.69 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 234.82 +4.48 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 242.75 +2.88 23 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 254.09 +4.36 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 263.31 +3.67 31 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 273.51 +5.84 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 283.25 +5.87 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 293.04 +5.93 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 305.67 +8.78 43 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 312.66 +5.98 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 322.99 +6.45 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 332.60 +6.10 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 342.60 +6.10 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 352.60 +6.10 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 362.60 +6.10 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 372.60 +6.10 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 382.60 +6.10 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 392.60 +6.10 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 402.60 +6.10 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.77 +0.16 33 0 461 0
29SEP26 330.00 P 0.00 0.00 0.00 3.55 +0.18 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.62 +0.25 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 5.94 +0.33 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.26 +0.39 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 8.81 +0.44 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 11.14 +0.59 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 13.22 +0.60 34 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 15.86 +0.83 34 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 18.57 +0.85 34 0 12 0
29SEP26 420.00 P 21.92 21.92 21.92 21.50 +0.93 33 15 71 +15
29SEP26 430.00 P 25.32 25.32 25.32 24.75 +1.63 33 15 99 +15
29SEP26 440.00 P 28.31 28.82 28.31 27.98 +2.17 33 30 1,383 +30
29SEP26 450.00 P 32.00 32.00 32.00 31.78 +1.53 33 1 108 +1
29SEP26 460.00 P 36.00 36.15 36.00 36.04 +1.75 33 16 92 +14
29SEP26 470.00 P 0.00 0.00 0.00 40.27 +1.42 33 0 161 0
29SEP26 480.00 P 45.55 45.55 45.55 45.02 +2.16 33 1 501 +1
29SEP26 490.00 P 0.00 0.00 0.00 50.27 +1.88 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 55.83 +2.40 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 61.71 +3.04 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 65.64 +1.01 32 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 74.52 +4.00 34 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 78.85 +1.54 32 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 86.98 +5.54 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 96.73 +6.51 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 104.13 +6.46 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 108.34 +3.47 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 119.49 +7.35 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 123.84 +2.69 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 131.71 +3.97 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 143.97 +6.45 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 148.15 +4.40 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 157.05 +4.92 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 165.15 +4.61 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 173.64 +4.63 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 182.89 +5.58 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 191.82 +3.66 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 200.75 +3.83 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 211.70 +5.94 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 15.19 +0.55 33 0 56 0
30DEC26 390.00 P 0.00 0.00 0.00 17.89 +0.64 33 0 1 0
30DEC26 400.00 P 21.28 21.36 21.28 20.61 +0.80 33 1,118 1,143 +1,118
30DEC26 410.00 P 0.00 0.00 0.00 23.79 +1.51 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 26.97 +1.37 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 30.26 +1.82 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 33.89 +1.40 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 37.69 +1.27 32 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 41.96 +1.45 33 0 101 0
30DEC26 470.00 P 47.00 47.00 47.00 46.93 +2.10 33 1 131 +1
30DEC26 480.00 P 0.00 0.00 0.00 51.42 +2.00 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 57.22 +2.90 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 62.20 +2.54 33 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 68.30 +0.38 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 72.18 +0.89 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 78.96 +1.06 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 87.12 +1.49 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 92.82 +3.50 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 101.58 +3.62 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 106.77 +2.24 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 114.81 +3.97 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 123.97 +5.45 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 132.64 +4.89 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 136.63 +2.08 33 0 0 0
TOTAL PUT 5,141 64,665 +2,167
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$ 5.09
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.30 -0.03 14 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.21 -0.03 15 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 -0.03 14 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 -0.03 16 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.33 -0.03 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
26FEB26 5.00 C 0.18 0.18 0.18 0.19 -0.01 17 10 95 +10
26FEB26 5.25 C 0.06 0.06 0.06 0.07 -0.01 17 50 637 +50
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 290 0
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 26 0 0 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
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.03 17 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 -0.03 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 -0.02 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 -0.01 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 -0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 -0.01 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.02 17 0 1,311 0
30MAR26 5.25 C 0.10 0.10 0.10 0.11 -0.01 17 20 1,281 +20
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 46 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 1.04 -0.02 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 -0.03 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 -0.02 17 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 30 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 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 32 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 1.07 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.02 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.01 19 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.02 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.01 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.01 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.02 17 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 576 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 29 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 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 1.07 -0.02 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.02 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 21 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 22 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 1.07 -0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 20 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 80 13,359 +80
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 378 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 16 0 454 0
29JAN26 5.25 P 0.19 0.19 0.18 0.19 +0.01 19 60 601 0
29JAN26 5.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.67 +0.02 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.41 +0.01 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 0.05 0.05 0.05 0.05 +0.01 17 25 65 +25
26FEB26 5.00 P 0.07 0.08 0.07 0.08 0.00 17 17 177 +17
26FEB26 5.25 P 0.00 0.00 0.00 0.22 +0.01 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.03 20 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 +0.02 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 +0.02 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 +0.02 52 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 +0.02 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 +0.02 61 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 17 0 859 0
30MAR26 5.00 P 0.11 0.11 0.11 0.11 +0.01 17 30 1,001 +30
30MAR26 5.25 P 0.24 0.24 0.24 0.25 +0.02 18 10 1,240 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.44 +0.02 18 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.02 20 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.02 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.02 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.02 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 17 0 154 0
29APR26 5.25 P 0.27 0.27 0.27 0.27 +0.01 17 100 100 +100
29APR26 5.50 P 0.00 0.00 0.00 0.46 +0.01 19 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 +0.02 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.92 +0.02 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.17 +0.02 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 +0.02 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 16 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 -0.01 15 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.01 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 +0.01 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 +0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 0.00 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 0.00 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.02 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 +0.02 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.01 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 20 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 0.00 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.02 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.01 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.03 23 0 0 0
TOTAL PUT 242 11,485 +182
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$ 11.08
29JAN26 7.00 C 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.10 +0.05 41 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.85 +0.07 36 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.60 +0.06 31 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.33 +0.02 0 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.10 +0.03 21 0 534 0
29JAN26 10.50 C 0.78 0.78 0.71 0.69 +0.02 30 26 560 -10
29JAN26 11.00 C 0.42 0.42 0.41 0.38 +0.02 31 25 610 -5
29JAN26 11.50 C 0.20 0.20 0.20 0.17 +0.01 31 1 337 +1
29JAN26 12.00 C 0.09 0.09 0.08 0.07 0.00 32 20 286 +20
29JAN26 12.50 C 0.04 0.04 0.04 0.03 0.00 34 17 17 +17
29JAN26 13.00 C 0.02 0.02 0.02 0.01 0.00 34 85 269 +85
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 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.36 +0.06 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.87 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.64 -0.01 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.47 +0.13 35 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.20 +0.06 28 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.84 +0.03 29 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.56 +0.03 31 0 344 0
26FEB26 11.50 C 0.35 0.36 0.35 0.35 +0.02 31 203 392 +198
26FEB26 12.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.06 +0.01 32 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 0.02 +0.01 34 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 6.11 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.62 +0.06 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.37 +0.06 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.12 +0.06 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.13 +0.06 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.88 +0.06 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.63 +0.06 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.14 0.00 33 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.65 +0.02 30 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.40 -0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.15 -0.01 24 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.94 0.00 28 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.70 +0.05 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.32 +0.05 29 0 48 0
30MAR26 10.50 C 1.00 1.00 1.00 0.98 +0.02 29 15 47 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 0.00 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 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 3.36 -0.09 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.16 +0.02 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.68 -0.03 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.20 -0.02 26 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 2.00 +0.04 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.80 +0.01 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.60 -0.03 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.41 +0.06 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
29APR26 11.00 C 0.84 0.84 0.84 0.83 +0.02 30 15 55 +15
29APR26 11.50 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.92 +0.06 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.67 +0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.16 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.94 +0.10 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.70 -0.02 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.23 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.98 +0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.78 +0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.49 -0.03 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.31 0.00 27 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.12 +0.01 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.93 +0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.74 +0.03 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 +0.01 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.27 +0.03 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 +0.03 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 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 4.20 +0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.96 +0.06 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.49 +0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.26 +0.03 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 +0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 +0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 -0.01 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.22 +0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 +0.01 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.06 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 +0.02 30 0 31 0
29SEP26 11.00 C 1.21 1.21 1.21 1.19 +0.04 31 11 21 +11
29SEP26 11.50 C 0.96 0.96 0.96 0.97 +0.03 30 5 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.53 +0.06 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.31 +0.06 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.90 +0.05 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.71 +0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 +0.08 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.57 +0.05 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 +0.05 29 0 4 0
30DEC26 11.50 C 1.10 1.10 1.10 1.13 +0.04 30 50 100 +50
30DEC26 12.00 C 0.00 0.00 0.00 0.96 +0.03 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.03 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
TOTAL CALL 473 6,750 +397
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29JAN26 9.50 P 0.02 0.02 0.02 0.01 0.00 35 2 303 -2
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 834 0
29JAN26 10.50 P 0.10 0.10 0.10 0.12 -0.01 33 3 834 +3
29JAN26 11.00 P 0.27 0.27 0.27 0.30 -0.02 33 36 561 0
29JAN26 11.50 P 0.60 0.60 0.60 0.60 -0.05 34 16 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.01 -0.03 37 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.47 -0.03 42 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.95 -0.03 62 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 0.00 32 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.08 0.00 32 0 156 0
26FEB26 10.00 P 0.12 0.12 0.12 0.12 0.00 32 1 113 +1
26FEB26 10.50 P 0.24 0.25 0.24 0.25 -0.01 31 35 59 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.76 -0.02 33 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.12 -0.02 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.00 -0.01 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.99 +0.01 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 0.00 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 33 0
30MAR26 10.00 P 0.20 0.20 0.20 0.22 -0.01 32 50 264 +50
30MAR26 10.50 P 0.37 0.38 0.37 0.38 -0.01 32 13 890 0
30MAR26 11.00 P 0.00 0.00 0.00 0.60 -0.02 32 0 560 0
30MAR26 11.50 P 0.00 0.00 0.00 0.89 -0.03 33 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.24 -0.01 33 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.63 -0.02 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 0.00 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.48 -0.01 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.02 0.00 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.49 +0.01 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.42 -0.06 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 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29APR26 8.75 P 0.07 0.07 0.07 0.06 -0.01 31 4 4 +4
29APR26 9.00 P 0.00 0.00 0.00 0.09 0.00 31 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 0.00 31 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.99 0.00 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.69 -0.04 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.07 -0.06 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.57 0.00 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.02 -0.01 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.50 +0.02 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.04 +0.05 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.42 -0.06 0 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 36 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 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 8.50 P 0.12 0.12 0.12 0.10 0.00 31 10 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 0.00 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 -0.02 31 0 45 0
29JUN26 11.00 P 0.80 0.80 0.80 0.85 -0.03 31 15 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.14 -0.02 32 0 15 0
29JUN26 12.00 P 1.45 1.45 1.44 1.46 -0.03 32 30 30 +30
29JUN26 12.50 P 0.00 0.00 0.00 1.82 -0.04 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 -0.04 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.65 -0.04 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 -0.05 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.57 -0.03 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 +0.05 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 -0.01 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.03 0.00 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 32 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 0.00 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 0.00 31 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 0.00 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 0.00 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.01 32 0 10 0
29SEP26 11.50 P 1.46 1.46 1.46 1.47 -0.01 32 15 15 +15
29SEP26 12.00 P 1.79 1.79 1.79 1.79 -0.02 32 15 15 +15
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 -0.11 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 -0.07 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 +0.02 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 +0.03 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 +0.02 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 -0.05 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 +0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.01 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.02 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 -0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.04 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 +0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.66 -0.03 31 0 0 0
TOTAL PUT 245 8,516 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.30
29JAN26 0.80 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 +0.01 81 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 +0.01 69 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 19 0
29JAN26 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 78 0
29JAN26 1.35 C 0.03 0.03 0.03 0.03 0.00 40 2 112 +2
29JAN26 1.40 C 0.03 0.03 0.03 0.02 0.00 44 8 110 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 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 87 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 93 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 0.50 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.41 +0.01 65 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 0.00 57 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
26FEB26 1.20 C 0.14 0.14 0.14 0.14 0.00 42 30 30 +30
26FEB26 1.25 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 0.00 46 0 65 0
26FEB26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 0.00 41 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 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 0.85 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 +0.01 68 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 +0.01 60 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 +0.01 61 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 0.00 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 +0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 +0.01 48 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR26 1.45 C 0.05 0.05 0.05 0.06 0.00 45 8 25 -8
30MAR26 1.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 +0.01 47 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 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 0.47 +0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 0.00 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 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 0.76 +0.01 61 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.62 +0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 0.00 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 +0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 +0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 1.25 C 0.20 0.20 0.20 0.17 0.00 38 25 62 +25
29JUN26 1.30 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 40 0 75 0
29JUN26 1.55 C 0.08 0.08 0.08 0.07 0.00 41 20 20 -20
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 +0.01 42 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 +0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 +0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 +0.01 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.49 +0.01 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.21 +0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 +0.01 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
TOTAL CALL 93 2,020 +29
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 21 0
29JAN26 1.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 112 0
29JAN26 1.30 P 0.00 0.00 0.00 0.04 -0.01 33 0 270 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 0.00 42 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 -0.01 35 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 -0.01 39 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 -0.02 37 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 42 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 0.00 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 -0.01 42 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 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 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.01 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 -0.01 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 0.00 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 0.00 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
TOTAL PUT 0 1,273 0
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 0.00 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.87 0.00 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 0.00 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.18 -0.01 18 0 22 0
29JAN26 3.00 C 0.13 0.13 0.11 0.11 0.00 23 18 131 +10
29JAN26 3.10 C 0.06 0.06 0.05 0.06 0.00 24 19 94 -7
29JAN26 3.20 C 0.00 0.00 0.00 0.03 0.00 26 0 92 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 0.00 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 38 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.48 -0.01 11 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 0.00 20 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.21 0.00 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
26FEB26 3.10 C 0.10 0.10 0.10 0.10 +0.01 24 6 106 +6
26FEB26 3.20 C 0.06 0.06 0.06 0.06 0.00 24 10 131 -10
26FEB26 3.30 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 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 32 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 39 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 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.07 0.00 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.87 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 0.00 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.58 -0.01 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.49 0.00 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.39 -0.01 15 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.31 0.00 20 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.24 0.00 22 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.19 0.00 24 0 183 0
30MAR26 3.10 C 0.00 0.00 0.00 0.13 0.00 23 0 170 0
30MAR26 3.20 C 0.09 0.09 0.09 0.10 0.00 25 1 184 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30MAR26 3.50 C 0.05 0.05 0.05 0.03 0.00 25 5 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
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 30 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 35 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.09 0.00 36 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.15 0.00 22 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 0.00 24 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 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
29APR26 4.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.29 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.24 0.00 32 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 0.00 24 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 0.00 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 0.00 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 0.00 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.01 25 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 0.00 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 0.00 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 +0.01 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 +0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 0.00 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 0.00 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 0.00 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 0.00 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 0.00 25 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 0.00 26 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 59 2,079 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 213 0
29JAN26 3.00 P 0.04 0.04 0.04 0.04 0.00 25 2 78 +2
29JAN26 3.10 P 0.09 0.09 0.09 0.09 0.00 26 1 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.16 0.00 28 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.24 0.00 27 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.84 0.00 65 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.94 +0.01 71 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.04 +0.01 76 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 26 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 343 0
26FEB26 2.90 P 0.04 0.04 0.04 0.04 0.00 24 4 46 -2
26FEB26 3.00 P 0.07 0.07 0.07 0.08 +0.01 26 1 27 -1
26FEB26 3.10 P 0.00 0.00 0.00 0.12 0.00 24 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.04 -0.01 51 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 24 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 60 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 353 0
30MAR26 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 62 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 149 0
30MAR26 3.10 P 0.00 0.00 0.00 0.15 0.00 24 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 0.00 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 0.00 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.85 0.00 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 0.00 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 37 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 25 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.85 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.95 - 38 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 0.00 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.01 24 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 0.00 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 0.01 -0.01 23 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.02 23 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 -0.01 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 -0.01 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.01 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 -0.01 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.02 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 0.00 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
TOTAL PUT 8 3,261 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.72
29JAN26 18.00 C 0.00 0.00 0.00 16.75 +0.38 89 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.25 +0.38 78 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.75 +0.38 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.25 +0.38 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.75 +0.38 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.75 0.00 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.76 +0.34 72 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.76 +0.33 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.76 +0.38 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.88 +0.21 85 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 8.76 +0.37 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.87 +0.51 66 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.94 +0.55 66 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.00 +0.35 62 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.05 +0.57 56 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.14 +0.44 52 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.32 +0.27 50 0 39 0
29JAN26 33.00 C 0.00 0.00 0.00 2.52 +0.24 46 0 36 0
29JAN26 34.00 C 1.40 2.19 1.40 1.90 +0.20 46 14 36 +3
29JAN26 35.00 C 1.35 1.35 1.34 1.39 +0.13 46 2 109 +2
29JAN26 36.00 C 1.25 1.25 0.98 1.01 +0.10 46 8 154 -1
29JAN26 37.00 C 0.88 0.88 0.88 0.69 +0.06 46 15 48 +1
29JAN26 38.00 C 0.53 0.62 0.48 0.46 +0.04 46 57 136 +34
29JAN26 39.00 C 0.35 0.43 0.35 0.30 +0.03 46 16 58 +15
29JAN26 40.00 C 0.18 0.33 0.17 0.18 +0.01 45 19 35 +8
29JAN26 41.00 C 0.23 0.23 0.23 0.11 0.00 45 15 31 +9
29JAN26 42.00 C 0.16 0.16 0.15 0.07 0.00 46 10 6 -10
29JAN26 43.00 C 0.12 0.12 0.12 0.04 0.00 46 3 36 -3
29JAN26 44.00 C 0.05 0.05 0.04 0.03 0.00 48 50 53 +50
26FEB26 20.00 C 0.00 0.00 0.00 14.80 +0.38 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.80 +0.05 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.81 +0.38 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.81 +0.03 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.89 +0.38 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.88 +0.21 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.88 +0.10 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.10 +0.56 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.94 +0.30 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.28 +0.51 49 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.27 +0.25 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.43 +0.13 40 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.87 +0.29 44 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.20 +0.24 44 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 2.66 +0.22 44 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 2.16 +0.16 44 0 49 0
26FEB26 36.00 C 1.80 1.84 1.80 1.76 +0.13 44 30 39 +21
26FEB26 37.00 C 1.50 1.50 1.50 1.41 +0.11 44 6 38 +5
26FEB26 38.00 C 0.00 0.00 0.00 1.10 +0.08 44 0 49 0
26FEB26 39.00 C 0.00 0.00 0.00 0.85 +0.06 44 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.66 +0.06 44 0 5 0
26FEB26 41.00 C 0.56 0.56 0.56 0.50 +0.04 44 1 16 -1
26FEB26 42.00 C 0.00 0.00 0.00 0.37 +0.03 44 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 26.03 +0.38 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.78 +0.38 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.53 +0.38 85 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.28 +0.38 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.03 +0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.74 +0.34 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.29 +0.38 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.75 +0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.29 +0.11 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.80 +0.38 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.30 +0.38 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.80 +0.35 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.31 +0.38 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.79 +0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.31 +0.15 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.82 +0.39 62 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.32 +0.38 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.90 +0.26 83 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.33 +0.38 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.83 +0.38 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.33 +0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.02 +0.56 84 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.35 +0.39 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.84 +0.37 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.35 +0.38 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.86 +0.30 47 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.08 +0.33 69 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.04 +0.15 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.86 -0.05 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.89 +0.31 34 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.06 +0.30 47 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.90 -0.16 27 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.12 -0.06 40 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.62 +0.29 51 0 0 0
30MAR26 29.00 C 6.60 6.80 6.60 6.40 +0.12 39 17 19 +17
30MAR26 30.00 C 0.00 0.00 0.00 5.67 -0.12 41 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.00 +0.21 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.37 +0.11 42 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 3.92 +0.23 45 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.42 +0.20 45 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 2.91 +0.14 45 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.54 +0.14 46 0 296 0
30MAR26 37.00 C 2.34 2.34 2.25 2.16 +0.08 46 16 48 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.83 +0.06 46 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.53 +0.04 45 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.28 +0.04 45 0 0 0
30MAR26 41.00 C 1.04 1.29 1.04 1.06 +0.02 45 3 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.88 +0.02 45 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
30MAR26 44.00 C 0.87 0.87 0.87 0.59 0.00 45 1 4 0
29APR26 24.00 C 0.00 0.00 0.00 11.14 +0.38 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.24 +0.25 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.08 -0.25 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.48 -0.01 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.69 +0.20 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.86 -0.07 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.22 +0.36 44 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.47 +0.10 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.84 -0.11 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.45 +0.26 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.95 +0.19 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.46 +0.13 45 0 3 0
29APR26 36.00 C 0.00 0.00 0.00 3.09 +0.14 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.71 +0.10 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.36 +0.08 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.05 +0.07 46 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 1.77 +0.06 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.52 +0.04 45 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.31 +0.04 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.12 +0.03 45 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.07 +0.38 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.83 +0.38 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.33 +0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.84 +0.38 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.34 +0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.85 +0.38 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.35 +0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.86 +0.38 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.36 +0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.87 +0.38 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.37 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.88 +0.38 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.38 +0.37 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.17 +0.53 85 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.40 +0.38 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.91 +0.38 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.71 +0.61 78 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.25 +0.64 77 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.43 +0.37 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.95 +0.27 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.79 +0.50 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.24 +0.55 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.14 +0.38 55 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.41 +0.52 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.41 +0.48 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.44 +0.40 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.55 +0.32 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.72 +0.32 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.87 +0.30 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.19 +0.34 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.14 -0.03 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.70 +0.47 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.09 +0.10 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.54 +0.12 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.05 +0.17 48 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.57 +0.21 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.10 +0.16 48 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 3.72 +0.17 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.34 +0.18 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.99 +0.15 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.68 +0.15 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.38 +0.13 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.13 +0.12 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 +0.12 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.68 +0.09 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.50 +0.09 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.71 +0.61 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.25 +0.63 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.45 +0.31 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.97 +0.29 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.79 +0.50 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.24 +0.52 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.14 +0.34 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.41 +0.52 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.41 +0.37 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.75 +0.53 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.72 +0.29 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.90 +0.23 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.25 +0.22 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 +0.42 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.97 +0.28 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.19 +0.07 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.84 +0.27 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.29 +0.22 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 +0.23 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.35 +0.19 47 0 15 0
29SEP26 35.00 C 5.00 5.00 5.00 4.96 +0.19 48 15 30 +15
29SEP26 36.00 C 0.00 0.00 0.00 4.58 +0.19 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.23 +0.18 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 +0.19 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 +0.15 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 +0.15 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 +0.16 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.12 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.12 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 +0.12 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.41 +0.41 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.54 +0.35 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.76 +0.35 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.13 +0.36 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.32 +0.33 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.67 +0.33 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.04 +0.34 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.54 +0.36 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.97 +0.33 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.48 +0.35 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 +0.31 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.61 +0.29 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.99 +0.18 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.65 +0.21 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.30 +0.21 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.97 +0.19 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.65 +0.18 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 +0.18 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.12 +0.15 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.88 +0.17 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.66 +0.20 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 +0.29 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 +0.15 46 0 0 0
TOTAL CALL 298 2,589 +180
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JAN26 27.00 P 0.06 0.06 0.06 0.01 -0.01 45 1 99 0
29JAN26 28.00 P 0.09 0.09 0.09 0.03 -0.02 46 15 143 +15
29JAN26 29.00 P 0.13 0.13 0.11 0.07 -0.03 46 7 151 +1
29JAN26 30.00 P 0.26 0.26 0.18 0.14 -0.05 46 5 69 +3
29JAN26 31.00 P 0.34 0.34 0.28 0.26 -0.09 46 2 82 0
29JAN26 32.00 P 0.53 0.53 0.42 0.46 -0.13 46 64 147 +53
29JAN26 33.00 P 0.85 0.85 0.66 0.71 -0.20 44 8 68 +5
29JAN26 34.00 P 1.34 1.34 1.00 1.09 -0.26 45 10 47 0
29JAN26 35.00 P 0.00 0.00 0.00 1.60 -0.30 45 0 36 0
29JAN26 36.00 P 0.00 0.00 0.00 2.23 -0.34 46 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 2.90 -0.40 45 0 4 0
29JAN26 38.00 P 0.00 0.00 0.00 3.57 -0.55 41 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.51 -0.51 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.51 -0.27 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.34 -0.38 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.31 -0.50 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.29 -0.49 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.28 -0.67 0 0 0 0
26FEB26 20.00 P 0.01 0.01 0.01 0.01 0.00 60 1 1 +1
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 13 0
26FEB26 28.00 P 0.26 0.26 0.26 0.20 -0.05 44 15 17 -4
26FEB26 29.00 P 0.38 0.38 0.35 0.32 -0.07 44 26 55 +23
26FEB26 30.00 P 0.00 0.00 0.00 0.50 -0.08 44 0 119 0
26FEB26 31.00 P 0.79 0.79 0.79 0.70 -0.14 43 1 174 0
26FEB26 32.00 P 0.00 0.00 0.00 0.97 -0.18 43 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 1.32 -0.21 43 0 118 0
26FEB26 34.00 P 0.00 0.00 0.00 1.75 -0.25 43 0 34 0
26FEB26 35.00 P 0.00 0.00 0.00 2.28 -0.30 43 0 9 0
26FEB26 36.00 P 2.89 2.89 2.89 2.92 -0.30 44 14 41 +14
26FEB26 37.00 P 0.00 0.00 0.00 3.59 -0.30 45 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.29 -0.37 45 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.06 -0.40 45 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.97 -0.34 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.80 -0.39 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.76 -0.05 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.58 -0.22 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.38 -0.57 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 35 0
30MAR26 27.00 P 0.39 0.39 0.39 0.36 -0.08 45 1 8 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.51 -0.11 45 0 32 0
30MAR26 29.00 P 0.71 0.71 0.67 0.69 -0.13 45 80 84 +80
30MAR26 30.00 P 0.93 0.93 0.88 0.92 -0.15 44 30 36 +15
30MAR26 31.00 P 0.00 0.00 0.00 1.20 -0.18 44 0 508 0
30MAR26 32.00 P 1.56 1.56 1.56 1.56 -0.19 44 3 53 0
30MAR26 33.00 P 0.00 0.00 0.00 1.95 -0.24 44 0 15 0
30MAR26 34.00 P 2.72 2.72 2.72 2.43 -0.26 44 1 2 +1
30MAR26 35.00 P 2.90 2.90 2.90 2.97 -0.30 45 10 25 +10
30MAR26 36.00 P 0.00 0.00 0.00 3.54 -0.41 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 4.30 -0.20 47 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.79 -0.42 44 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 5.67 -0.37 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.45 -0.04 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.32 0.00 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.17 +0.02 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.05 +0.04 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.96 -0.24 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.43 -0.07 45 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.59 -0.09 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.75 -0.12 44 0 4 0
29APR26 29.00 P 1.02 1.02 1.02 0.99 -0.13 44 6 16 +6
29APR26 30.00 P 0.00 0.00 0.00 1.25 -0.16 44 0 2 0
29APR26 31.00 P 0.00 0.00 0.00 1.58 -0.17 44 0 1 0
29APR26 32.00 P 0.00 0.00 0.00 1.96 -0.19 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 2.38 -0.22 44 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.87 -0.26 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.42 -0.26 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.05 -0.24 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.73 -0.18 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.42 -0.19 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.16 -0.33 47 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.91 -0.28 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.70 +0.06 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.51 -0.01 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.36 +0.09 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.23 +0.03 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 -0.08 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.08 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.41 -0.09 46 0 1 0
29JUN26 28.00 P 1.84 1.84 1.84 1.74 -0.10 46 1 22 0
29JUN26 29.00 P 0.00 0.00 0.00 2.08 -0.12 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.49 -0.13 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.91 -0.15 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.40 -0.15 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.91 -0.16 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.48 -0.15 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 5.09 -0.16 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.73 -0.18 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.42 -0.18 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 7.13 -0.19 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.77 -0.25 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.54 -0.23 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.31 -0.28 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.11 -0.27 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.89 -0.33 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.69 -0.35 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.03 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 -0.04 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.06 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.06 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.45 -0.06 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 -0.14 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 -0.09 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.10 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.83 -0.11 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.25 -0.12 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.72 -0.14 45 0 11 0
29SEP26 32.00 P 4.49 4.49 4.49 4.21 -0.14 45 15 15 +15
29SEP26 33.00 P 0.00 0.00 0.00 4.74 -0.14 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.32 -0.15 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.93 -0.14 46 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.57 -0.15 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.24 -0.16 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.94 -0.17 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.57 -0.27 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 -0.13 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 -0.15 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.86 -0.21 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.65 -0.23 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.45 -0.25 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.03 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.38 -0.04 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.08 46 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.08 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.08 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.08 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.09 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.50 -0.09 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 -0.12 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.45 -0.13 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.97 -0.11 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.50 -0.15 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 -0.17 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 -0.14 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.35 -0.16 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.99 -0.18 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.70 -0.16 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 -0.19 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 -0.33 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 -0.23 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.58 -0.20 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 -0.27 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.18 -0.15 47 0 0 0
TOTAL PUT 316 3,191 +237
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 50.00 C 0.00 0.00 0.00 30.95 - 0 0 0 -
09JAN26 52.50 C 0.00 0.00 0.00 28.45 -0.07 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 25.95 -0.05 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 23.45 -0.05 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 20.95 -0.36 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 18.45 -0.06 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 15.95 -0.08 0 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 13.45 -0.06 0 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 8.45 -0.05 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
09JAN26 80.00 C 1.19 1.23 1.19 0.95 -0.05 0 50 0 -20
09JAN26 82.50 C 0.01 0.01 0.01 0.00 -0.26 0 11 426 0
09JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 388 0
09JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 46 0
09JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 31.22 - 193 0 0 -
16JAN26 52.50 C 0.00 0.00 0.00 28.72 +0.20 176 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.22 +0.22 159 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.72 +0.22 144 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 21.23 -0.08 129 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.73 +0.22 114 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.23 +0.20 100 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.49 -0.02 44 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 10.99 -0.02 33 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 6.00 -0.04 23 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.53 -0.02 18 0 0 0
16JAN26 80.00 C 1.23 1.31 1.23 1.23 -0.09 13 66 123 +34
16JAN26 82.50 C 0.18 0.24 0.16 0.17 -0.09 14 68 467 +45
16JAN26 85.00 C 0.02 0.02 0.02 0.01 -0.17 16 48 134 +48
16JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.16 24 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.15 31 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.14 38 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.13 45 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.12 51 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.10 64 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.09 69 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 75 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 86 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.22 - 109 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 28.72 +0.16 99 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.22 +0.15 90 0 1 0
29JAN26 57.50 C 23.73 23.73 23.73 23.72 +0.14 80 3 4 +3
29JAN26 60.00 C 0.00 0.00 0.00 21.23 -0.08 72 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.73 +0.15 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.23 +0.13 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.56 -0.01 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.07 -0.01 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.58 -0.01 20 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 6.12 -0.02 18 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.74 -0.04 16 0 65 0
29JAN26 80.00 C 1.95 1.95 1.65 1.69 -0.04 14 21 672 +8
29JAN26 82.50 C 0.51 0.61 0.48 0.51 -0.06 14 352 2,015 +15
29JAN26 85.00 C 0.15 0.17 0.12 0.12 -0.06 14 382 4,294 -77
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.15 15 0 3,054 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.15 18 0 2,214 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.14 22 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.13 26 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.12 30 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.10 37 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.47 - 78 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 28.98 +0.25 71 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.49 +0.25 65 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.01 +0.21 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.52 +0.21 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.03 +0.24 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.55 +0.25 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.71 -0.01 15 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.22 -0.02 13 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.75 -0.04 14 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 6.34 -0.07 14 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 3.99 -0.36 12 0 134 0
26FEB26 80.00 C 2.42 2.45 2.42 2.24 -0.13 13 4 227 +3
26FEB26 82.50 C 1.10 1.23 1.06 1.06 -0.06 13 148 880 -72
26FEB26 85.00 C 0.52 0.56 0.49 0.51 -0.03 14 290 1,099 -73
26FEB26 87.50 C 0.26 0.26 0.24 0.28 0.00 16 35 3,337 +5
26FEB26 90.00 C 0.14 0.14 0.13 0.16 0.00 18 12 858 0
26FEB26 92.50 C 0.08 0.08 0.08 0.10 -0.05 20 60 1,541 -53
26FEB26 95.00 C 0.00 0.00 0.00 0.07 -0.07 22 0 510 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.08 23 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 -0.08 25 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.08 27 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.08 28 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.06 32 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 38 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.64 +0.26 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.64 +0.25 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.16 +0.25 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.68 +0.25 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.22 +0.27 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.73 +0.26 43 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 19.25 +0.26 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.76 +0.24 33 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.88 -0.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.41 -0.02 13 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 8.99 -0.03 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.69 -0.04 14 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 4.74 -0.04 15 0 149 0
30MAR26 80.00 C 0.00 0.00 0.00 2.89 -0.14 13 1 246 +1
30MAR26 82.50 C 1.79 1.79 1.79 1.80 +0.01 14 6 732 +1
30MAR26 85.00 C 1.05 1.17 1.05 1.05 -0.05 15 139 2,358 -16
30MAR26 87.50 C 0.70 0.74 0.66 0.63 -0.09 16 137 3,232 0
30MAR26 90.00 C 0.44 0.47 0.43 0.37 -0.12 17 635 4,399 -571
30MAR26 92.50 C 0.33 0.33 0.32 0.22 -0.13 18 182 5,811 +150
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.13 19 0 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.12 20 0 625 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.11 21 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.10 21 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.09 22 0 1,370 0
30MAR26 107.50 C 0.04 0.04 0.04 0.02 -0.08 23 45 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.07 25 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 31.69 - 51 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 29.22 +0.14 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.75 +0.14 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.40 +0.27 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.91 +0.25 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.45 +0.27 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.97 +0.25 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.07 +0.01 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.64 +0.01 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.29 +0.02 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.08 +0.01 14 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.16 -0.05 14 0 30 0
29APR26 80.00 C 3.50 3.53 3.50 3.52 -0.01 14 3 49 +3
29APR26 82.50 C 2.28 2.28 2.28 2.17 -0.10 14 1 88 +1
29APR26 85.00 C 0.00 0.00 0.00 1.39 -0.10 15 0 122 0
29APR26 87.50 C 1.03 1.03 0.98 0.92 -0.12 16 23 147 -17
29APR26 90.00 C 0.75 0.75 0.75 0.61 -0.14 16 5 370 +5
29APR26 92.50 C 0.50 0.50 0.50 0.41 -0.15 17 3 134 -3
29APR26 95.00 C 0.00 0.00 0.00 0.28 -0.16 18 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.20 -0.15 19 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.15 -0.14 20 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.13 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 -0.12 22 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.11 23 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 -0.11 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 -0.10 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.99 - 50 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 29.53 +0.26 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.06 +0.26 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.58 +0.24 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.11 +0.24 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.66 +0.26 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.21 +0.25 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.24 -0.02 12 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.82 -0.02 13 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.47 -0.04 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.30 -0.04 13 0 21 0
29JUN26 77.50 C 0.00 0.00 0.00 5.54 -0.06 14 0 53 0
29JUN26 80.00 C 0.00 0.00 0.00 3.90 -0.06 14 0 680 0
29JUN26 82.50 C 2.82 2.82 2.82 2.63 -0.04 14 4 496 0
29JUN26 85.00 C 2.06 2.06 2.06 1.78 -0.05 15 2 1,965 +2
29JUN26 87.50 C 1.53 1.53 1.46 1.20 -0.05 15 51 1,127 -50
29JUN26 90.00 C 1.15 1.15 1.09 0.81 -0.05 16 178 1,336 -166
29JUN26 92.50 C 0.87 0.87 0.87 0.55 -0.05 16 10 1,650 0
29JUN26 95.00 C 0.70 0.70 0.69 0.38 -0.06 17 29 1,233 -14
29JUN26 97.50 C 0.51 0.51 0.51 0.26 -0.09 17 16 205 0
29JUN26 100.00 C 0.42 0.42 0.42 0.19 -0.10 18 5 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.14 -0.10 19 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.11 19 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.10 20 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.11 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.10 21 0 186 0
29JUN26 115.00 C 0.09 0.09 0.09 0.04 -0.03 22 45 260 +45
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 31.99 - 44 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 29.53 +0.26 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.07 +0.27 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.59 +0.24 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.12 +0.25 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.66 +0.25 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.21 +0.24 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.25 -0.03 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.87 -0.04 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.64 -0.06 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.66 -0.08 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.90 -0.06 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.51 -0.07 15 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 3.50 -0.04 16 0 118 0
29SEP26 85.00 C 0.00 0.00 0.00 2.77 -0.12 17 0 398 0
29SEP26 87.50 C 1.97 1.97 1.97 2.23 -0.18 17 5 609 0
29SEP26 90.00 C 1.56 1.56 1.56 1.82 -0.22 18 5 1,013 0
29SEP26 92.50 C 0.00 0.00 0.00 1.49 -0.30 19 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 -0.30 20 0 1,118 0
29SEP26 97.50 C 0.86 0.86 0.86 1.07 -0.35 21 3 23 +3
29SEP26 100.00 C 0.00 0.00 0.00 0.94 -0.35 22 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.81 -0.39 22 0 325 0
29SEP26 105.00 C 0.52 0.52 0.52 0.73 -0.40 23 4 197 +4
29SEP26 107.50 C 0.41 0.41 0.41 0.66 -0.41 24 1 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 -0.42 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.43 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 -0.44 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.46 27 0 0 0
29SEP26 120.00 C 0.18 0.18 0.18 0.44 -0.48 28 30 32 +30
30DEC26 50.00 C 0.00 0.00 0.00 31.99 - 39 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 29.54 +0.26 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.07 +0.25 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.59 +0.23 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.13 +0.25 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.66 +0.23 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.21 +0.24 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.42 -0.02 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.18 -0.03 15 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 10.11 -0.03 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.24 -0.05 15 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 6.42 -0.05 15 0 17 0
30DEC26 80.00 C 4.65 4.65 4.65 5.08 -0.06 15 2 159 +2
30DEC26 82.50 C 0.00 0.00 0.00 3.97 -0.06 15 0 262 0
30DEC26 85.00 C 2.85 2.85 2.85 3.28 -0.02 16 4 181 +4
30DEC26 87.50 C 2.28 2.28 2.26 2.74 +0.02 17 22 129 +22
30DEC26 90.00 C 0.00 0.00 0.00 2.31 +0.06 17 0 155 0
30DEC26 92.50 C 0.00 0.00 0.00 1.99 +0.08 18 0 144 0
30DEC26 95.00 C 1.35 1.35 1.35 1.71 +0.09 19 4 163 +4
30DEC26 97.50 C 1.15 1.15 1.15 1.52 +0.10 20 4 11 +4
30DEC26 100.00 C 1.00 1.00 1.00 1.34 +0.05 20 4 40 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.21 +0.01 21 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.10 -0.03 22 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.00 -0.07 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.93 -0.08 23 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.90 -0.07 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.11 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.79 -0.14 26 0 7 0
TOTAL CALL 3,158 73,409 -686
09JAN26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 4 0
09JAN26 80.00 P 0.03 0.03 0.01 0.00 -0.04 0 90 359 -60
09JAN26 82.50 P 1.50 1.59 1.20 1.55 -0.26 0 65 0 -512
09JAN26 85.00 P 0.00 0.00 0.00 4.05 -0.18 0 0 0 -7
09JAN26 87.50 P 0.00 0.00 0.00 6.55 -0.24 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 9.05 -0.17 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 11.55 -0.11 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 16.55 -0.01 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 - 127 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 0.00 103 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
16JAN26 80.00 P 0.22 0.24 0.20 0.25 -0.05 14 53 595 +53
16JAN26 82.50 P 1.64 1.76 1.35 1.68 -0.13 14 53 543 +53
16JAN26 85.00 P 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 6.55 -0.24 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.05 -0.17 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.55 -0.11 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.55 -0.04 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 366 0
29JAN26 77.50 P 0.00 0.00 0.00 0.17 -0.03 16 0 737 0
29JAN26 80.00 P 0.57 0.63 0.51 0.58 -0.03 13 447 4,200 +359
29JAN26 82.50 P 2.01 2.01 1.76 1.91 -0.05 13 53 6,083 -11
29JAN26 85.00 P 4.23 4.23 3.70 4.09 -0.14 14 73 6,279 +30
29JAN26 87.50 P 0.00 0.00 0.00 6.55 -0.24 0 0 590 0
29JAN26 90.00 P 0.00 0.00 0.00 9.05 -0.17 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.55 -0.11 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.55 -0.04 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.05 -0.03 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.55 -0.03 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.05 -0.03 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.03 15 0 87 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 -0.05 14 0 215 0
26FEB26 77.50 P 0.32 0.32 0.31 0.36 -0.10 13 66 1,639 -3
26FEB26 80.00 P 1.01 1.01 0.85 1.01 -0.10 13 92 4,503 -3
26FEB26 82.50 P 2.05 2.24 2.03 2.30 -0.02 13 22 3,181 0
26FEB26 85.00 P 4.00 4.24 3.91 4.47 +0.09 16 26 1,842 -1
26FEB26 87.50 P 0.00 0.00 0.00 6.64 -0.15 16 0 873 0
26FEB26 90.00 P 0.00 0.00 0.00 9.07 -0.15 18 0 94 0
26FEB26 92.50 P 0.00 0.00 0.00 11.55 -0.11 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.55 -0.04 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.05 -0.03 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.55 -0.03 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.05 -0.03 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 21 4 219 -4
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 18 3 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.02 14 0 449 0
30MAR26 75.00 P 0.00 0.00 0.00 0.27 -0.02 14 0 2,285 0
30MAR26 77.50 P 0.62 0.62 0.60 0.69 -0.04 14 46 3,018 +40
30MAR26 80.00 P 1.43 1.46 1.31 1.50 -0.02 14 95 4,068 +32
30MAR26 82.50 P 2.70 2.70 2.60 2.79 -0.02 14 32 4,184 +18
30MAR26 85.00 P 4.40 4.44 4.29 4.59 -0.01 14 57 3,965 +33
30MAR26 87.50 P 6.66 6.66 6.66 6.79 -0.31 16 3 1,773 -3
30MAR26 90.00 P 0.00 0.00 0.00 9.12 -0.37 17 0 2,036 0
30MAR26 92.50 P 0.00 0.00 0.00 11.55 -0.11 0 0 756 0
30MAR26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.55 -0.05 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.05 -0.03 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.55 -0.03 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.05 -0.03 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 - 32 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 0.00 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 170 0
29APR26 70.00 P 0.09 0.09 0.09 0.08 +0.02 15 2 180 0
29APR26 72.50 P 0.00 0.00 0.00 0.20 +0.01 14 0 22 0
29APR26 75.00 P 0.39 0.39 0.39 0.46 +0.01 14 30 184 +30
29APR26 77.50 P 0.80 0.80 0.80 0.95 -0.01 14 7 1,495 +7
29APR26 80.00 P 1.59 1.68 1.59 1.75 -0.05 13 95 257 +89
29APR26 82.50 P 2.88 2.93 2.88 2.94 -0.09 13 12 172 +12
29APR26 85.00 P 0.00 0.00 0.00 4.78 -0.04 14 0 56 0
29APR26 87.50 P 0.00 0.00 0.00 6.92 -0.36 15 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.19 -0.42 16 0 211 0
29APR26 92.50 P 0.00 0.00 0.00 11.58 -0.46 17 0 47 0
29APR26 95.00 P 0.00 0.00 0.00 14.05 -0.21 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.55 -0.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.05 -0.19 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.55 -0.21 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.05 -0.04 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.55 -0.38 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.05 -0.42 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.55 -0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.01 13 0 497 0
29JUN26 70.00 P 0.28 0.28 0.28 0.25 -0.03 13 2 826 -2
29JUN26 72.50 P 0.00 0.00 0.00 0.57 -0.04 13 0 797 0
29JUN26 75.00 P 0.00 0.00 0.00 1.16 -0.05 13 0 1,641 0
29JUN26 77.50 P 0.00 0.00 0.00 2.06 -0.05 13 0 1,518 0
29JUN26 80.00 P 3.05 3.05 3.05 3.29 -0.03 13 2 2,155 0
29JUN26 82.50 P 4.47 4.58 4.47 4.83 -0.01 13 3 2,193 0
29JUN26 85.00 P 0.00 0.00 0.00 6.69 -0.02 13 0 1,325 0
29JUN26 87.50 P 0.00 0.00 0.00 9.00 -0.02 15 0 916 0
29JUN26 90.00 P 10.53 10.81 10.53 10.89 -0.02 12 120 425 -120
29JUN26 92.50 P 0.00 0.00 0.00 13.53 -0.02 16 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 15.89 -0.01 17 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.74 -0.01 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 20.09 -0.01 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 24.82 -0.08 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.20 -0.08 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.59 -0.12 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 31.97 -0.17 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.37 -0.22 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.82 -0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.27 -0.23 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 - 20 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 0.02 -0.01 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 124 0
29SEP26 67.50 P 0.43 0.43 0.42 0.24 -0.03 13 2 76 +2
29SEP26 70.00 P 0.00 0.00 0.00 0.58 -0.05 13 0 516 0
29SEP26 72.50 P 1.33 1.33 1.27 1.15 -0.06 14 6 779 0
29SEP26 75.00 P 2.12 2.18 2.12 2.02 -0.07 15 20 1,553 +20
29SEP26 77.50 P 3.35 3.35 3.20 3.18 -0.06 15 26 1,322 +19
29SEP26 80.00 P 0.00 0.00 0.00 4.61 -0.04 16 0 1,115 0
29SEP26 82.50 P 0.00 0.00 0.00 6.28 -0.03 17 0 1,118 0
29SEP26 85.00 P 0.00 0.00 0.00 8.21 -0.10 18 0 1,129 0
29SEP26 87.50 P 10.15 10.15 10.15 9.99 -0.46 18 2 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.11 -0.57 19 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.31 -0.32 19 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.86 +0.46 22 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.25 +0.63 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.48 -0.23 24 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 23.82 -0.24 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.18 -0.28 25 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.55 -0.27 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.04 -0.14 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.32 -0.27 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.72 -0.27 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.13 -0.22 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.53 -0.28 26 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 - 17 0 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 0.00 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 15 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.01 15 0 74 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.02 15 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.02 15 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.03 15 0 233 0
30DEC26 70.00 P 1.00 1.02 1.00 1.16 -0.03 15 14 338 +14
30DEC26 72.50 P 1.61 1.61 1.61 1.76 -0.04 15 11 490 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.54 -0.05 15 0 1,060 0
30DEC26 77.50 P 3.75 3.75 3.75 3.61 -0.12 15 2 578 0
30DEC26 80.00 P 5.10 5.12 4.96 5.01 -0.06 16 12 684 +12
30DEC26 82.50 P 6.76 6.76 6.76 6.50 -0.05 16 1 418 +1
30DEC26 85.00 P 0.00 0.00 0.00 8.41 -0.02 17 0 664 0
30DEC26 87.50 P 10.45 10.70 10.45 10.16 -0.29 17 3 74 +3
30DEC26 90.00 P 0.00 0.00 0.00 12.26 -0.42 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.46 -0.30 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.98 +0.49 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.25 -0.23 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.54 -0.27 22 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.87 -0.27 22 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.21 -0.28 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.68 -0.14 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.04 -0.14 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.33 -0.27 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.73 -0.28 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.13 -0.28 25 0 0 0
TOTAL PUT 1,652 89,391 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 8.05
29JAN26 5.50 C 0.00 0.00 0.00 2.56 +0.08 61 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.31 +0.08 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.06 +0.07 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.82 +0.09 56 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.32 +0.09 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.07 +0.09 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.83 +0.09 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 +0.08 26 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.36 +0.04 21 0 62 0
29JAN26 8.00 C 0.22 0.29 0.21 0.22 +0.05 24 88 1,087 -34
29JAN26 8.25 C 0.12 0.18 0.11 0.11 +0.02 24 1,272 515 -8
29JAN26 8.50 C 0.05 0.08 0.05 0.05 +0.01 25 45 734 +27
29JAN26 8.75 C 0.04 0.04 0.04 0.02 0.00 25 63 970 +25
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 415 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 103 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.58 +0.09 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.33 +0.08 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.08 +0.08 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.83 +0.08 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.59 +0.09 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.34 +0.08 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 +0.08 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 +0.08 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.65 +0.08 23 0 0 0
26FEB26 7.75 C 0.44 0.44 0.44 0.47 +0.07 24 1 82 -1
26FEB26 8.00 C 0.36 0.38 0.31 0.32 +0.06 23 86 274 +78
26FEB26 8.25 C 0.21 0.21 0.21 0.21 +0.04 24 2 566 +2
26FEB26 8.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 218 0
26FEB26 8.75 C 0.10 0.10 0.10 0.07 +0.02 23 4 162 +4
26FEB26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 189 0
26FEB26 9.25 C 0.04 0.05 0.04 0.02 0.00 24 35 289 +25
26FEB26 9.50 C 0.03 0.03 0.03 0.01 0.00 24 30 248 +20
26FEB26 9.75 C 0.03 0.03 0.03 0.01 0.00 27 20 20 +20
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.60 +0.09 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.34 +0.08 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.11 +0.10 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.85 +0.08 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.63 +0.11 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.13 +0.08 23 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 +0.09 24 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.71 +0.06 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.54 +0.05 22 0 226 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 199 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.04 24 0 382 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 428 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.02 24 0 303 0
30MAR26 9.00 C 0.10 0.16 0.10 0.09 +0.02 24 425 553 -158
30MAR26 9.25 C 0.11 0.11 0.11 0.06 +0.01 24 5 135 +5
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 288 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.61 +0.09 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.37 +0.09 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.12 +0.11 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.88 +0.09 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.63 +0.09 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.40 +0.09 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.20 +0.12 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.49 +0.07 24 0 727 0
29APR26 8.25 C 0.00 0.00 0.00 0.38 +0.06 24 0 328 0
29APR26 8.50 C 0.31 0.31 0.31 0.28 +0.05 24 200 200 +199
29APR26 8.75 C 0.00 0.00 0.00 0.20 +0.04 24 0 2 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.62 +0.09 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.38 +0.08 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 +0.09 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 +0.06 24 0 0 0
29JUN26 6.50 C 1.73 1.73 1.73 1.67 +0.10 25 2 2 +2
29JUN26 6.75 C 0.00 0.00 0.00 1.43 +0.08 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 +0.10 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.07 +0.13 26 0 0 0
29JUN26 7.50 C 0.92 0.92 0.92 0.85 +0.04 23 10 10 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.70 +0.08 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.05 24 0 354 0
29JUN26 8.25 C 0.45 0.51 0.45 0.48 +0.07 25 35 152 +7
29JUN26 8.50 C 0.40 0.40 0.40 0.38 +0.06 25 71 281 +71
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.05 25 0 173 0
29JUN26 9.00 C 0.28 0.28 0.27 0.22 +0.04 24 76 126 +43
29JUN26 9.25 C 0.23 0.23 0.23 0.17 +0.03 24 149 504 +149
29JUN26 9.50 C 0.19 0.20 0.19 0.13 +0.03 25 216 775 +216
29JUN26 9.75 C 0.16 0.17 0.16 0.10 +0.03 25 138 243 +120
29JUN26 10.00 C 0.13 0.13 0.13 0.07 +0.01 24 2 336 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 25 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 27 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 +0.11 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 +0.11 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 +0.08 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.93 +0.10 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 +0.12 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 +0.09 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 +0.07 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.07 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.06 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 +0.06 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 +0.05 26 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 20 0
29SEP26 9.25 C 0.34 0.34 0.34 0.32 +0.04 26 3 247 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.03 27 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.11 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.11 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.10 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 +0.11 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.08 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 +0.07 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.06 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.06 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.06 24 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 +0.05 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.06 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.05 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.04 25 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 14 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
TOTAL CALL 2,978 21,258 +827
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 7.50 P 0.02 0.02 0.02 0.02 -0.01 23 35 221 +30
29JAN26 7.75 P 0.07 0.07 0.06 0.06 -0.02 23 10 792 -5
29JAN26 8.00 P 0.15 0.16 0.11 0.14 -0.06 22 53 444 +5
29JAN26 8.25 P 0.32 0.32 0.26 0.29 -0.07 23 14 708 -4
29JAN26 8.50 P 0.40 0.40 0.40 0.49 -0.08 25 1 414 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 -0.07 25 0 951 0
29JAN26 9.00 P 0.94 0.96 0.94 0.95 -0.09 0 4 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.21 -0.07 37 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 -0.01 23 30 165 +30
26FEB26 7.50 P 0.06 0.06 0.06 0.06 -0.02 22 25 397 +25
26FEB26 7.75 P 0.12 0.12 0.11 0.13 -0.02 22 563 700 +497
26FEB26 8.00 P 0.20 0.22 0.20 0.23 -0.04 22 6 434 +6
26FEB26 8.25 P 0.00 0.00 0.00 0.36 -0.06 22 0 747 0
26FEB26 8.50 P 0.47 0.47 0.47 0.54 -0.07 23 3 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.77 -0.06 26 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 0.97 -0.08 24 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.21 -0.09 26 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.70 -0.09 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 1.95 -0.09 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 74 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 161 0
30MAR26 7.50 P 0.10 0.11 0.10 0.12 -0.02 23 20 190 +10
30MAR26 7.75 P 0.17 0.17 0.17 0.20 -0.02 23 9 943 +1
30MAR26 8.00 P 0.30 0.30 0.30 0.30 -0.04 23 5 892 +5
30MAR26 8.25 P 0.45 0.45 0.44 0.45 -0.04 24 182 418 +58
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.07 23 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.81 -0.06 25 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 -0.06 27 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.23 -0.08 25 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.46 -0.09 25 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.70 -0.09 0 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 1.97 -0.07 33 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.45 -0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.45 -0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.45 -0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.95 -0.09 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 28 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.02 23 0 206 0
29APR26 8.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 164 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 -0.04 23 0 80 0
29APR26 8.50 P 0.00 0.00 0.00 0.67 -0.05 24 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.28 -0.06 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.51 -0.07 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.74 -0.07 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.97 -0.09 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.47 -0.11 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN26 6.50 P 0.04 0.04 0.04 0.06 0.00 24 30 15 -30
29JUN26 6.75 P 0.07 0.08 0.07 0.10 0.00 24 30 87 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.15 0.00 24 0 382 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 0.00 24 0 83 0
29JUN26 7.50 P 0.24 0.24 0.24 0.30 -0.01 24 10 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.01 24 0 315 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.04 24 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 -0.04 25 0 236 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 0.00 24 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.24 -0.04 26 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 -0.04 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.66 -0.06 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 -0.05 28 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 -0.05 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.52 -0.11 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 -0.07 30 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.52 -0.08 31 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 -0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.47 -0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.96 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.96 -0.09 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.46 -0.09 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.95 -0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 26 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 0.00 26 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.02 26 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.01 27 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.01 27 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.03 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.02 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.03 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.04 28 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.05 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.05 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 -0.05 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.06 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 -0.06 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.14 -0.07 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 -0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 -0.07 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 -0.08 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.12 -0.07 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.62 -0.06 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.10 -0.06 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.60 -0.05 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 6 0
30DEC26 6.75 P 0.22 0.22 0.22 0.24 -0.01 25 30 76 +30
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 293 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.01 26 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 53 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.01 26 0 19 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.03 26 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.04 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.05 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.05 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 -0.05 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 -0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.06 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 -0.07 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 -0.07 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.08 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.62 -0.08 37 0 0 0
TOTAL PUT 1,060 19,665 +688
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$ 12.12
29JAN26 8.25 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.66 +0.03 83 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.16 +0.03 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.66 +0.02 60 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.39 +0.01 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.15 +0.02 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.67 +0.06 41 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.17 +0.02 30 0 207 0
29JAN26 11.50 C 0.00 0.00 0.00 0.70 +0.03 24 0 434 0
29JAN26 12.00 C 0.33 0.33 0.33 0.33 -0.01 22 7 578 0
29JAN26 12.50 C 0.11 0.11 0.11 0.12 -0.01 22 7 1,078 0
29JAN26 13.00 C 0.04 0.04 0.04 0.03 -0.01 22 10 930 0
29JAN26 13.50 C 0.02 0.02 0.02 0.01 0.00 24 15 342 -15
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 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.16 +0.03 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.91 -0.03 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 +0.01 39 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.16 +0.01 21 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.70 +0.02 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.24 0.00 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.82 +0.04 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.48 +0.02 22 0 121 0
26FEB26 12.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 1,464 0
26FEB26 13.00 C 0.00 0.00 0.00 0.12 0.00 22 0 3,992 0
26FEB26 13.50 C 0.05 0.05 0.05 0.05 0.00 22 17 169 +17
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 6.13 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.16 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.67 -0.09 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.37 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 +0.05 47 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.72 +0.02 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.47 +0.03 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 +0.02 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.76 -0.03 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 +0.04 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 0.00 24 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 926 0
30MAR26 13.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 203 0
30MAR26 14.50 C 0.06 0.06 0.06 0.04 -0.01 24 72 280 +72
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 3.40 -0.10 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.27 +0.05 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.01 -0.02 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.79 +0.07 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 +0.03 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 -0.03 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.52 +0.01 24 0 5 0
29APR26 13.00 C 0.00 0.00 0.00 0.35 0.00 24 0 103 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.28 +0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.01 -0.02 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.31 +0.09 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.06 +0.03 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 -0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.05 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 +0.06 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.02 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 0.00 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 0.00 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN26 13.50 C 0.38 0.38 0.38 0.35 -0.01 24 8 0 -8
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 -0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 -0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 +0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 +0.05 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.86 -0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.02 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 -0.03 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 -0.02 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 0.00 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.01 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.58 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.03 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 -0.03 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.03 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 +0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 +0.04 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 -0.04 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.03 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.02 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 0.00 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 0.00 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
TOTAL CALL 136 13,370 +66
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 537 0
29JAN26 12.00 P 0.21 0.21 0.21 0.18 -0.04 21 35 323 0
29JAN26 12.50 P 0.00 0.00 0.00 0.48 -0.04 22 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.90 -0.04 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.45 +0.06 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.40 +0.01 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 200 0
26FEB26 11.50 P 0.15 0.15 0.12 0.13 -0.01 21 18 334 +18
26FEB26 12.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 195 0
26FEB26 12.50 P 0.00 0.00 0.00 0.58 -0.03 21 0 77 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 -0.04 21 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.42 -0.01 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.45 +0.06 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.96 +0.07 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.46 +0.07 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.94 +0.05 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.44 +0.05 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.98 +0.09 68 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.44 +0.01 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 190 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 -0.03 22 0 296 0
30MAR26 12.00 P 0.46 0.46 0.46 0.42 -0.04 22 8 28 -8
30MAR26 12.50 P 0.69 0.69 0.69 0.69 -0.05 22 5 101 +5
30MAR26 13.00 P 0.00 0.00 0.00 1.08 -0.03 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 -0.08 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 -0.05 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 +0.06 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.97 -0.01 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.46 -0.03 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 -0.03 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.44 -0.02 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.98 +0.09 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.45 +0.02 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 10.50 P 0.10 0.10 0.10 0.10 0.00 24 5 5 +5
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.79 -0.03 23 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.51 -0.01 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.45 +0.01 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.97 -0.01 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.46 -0.03 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.96 -0.01 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.46 -0.01 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.98 +0.09 47 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 25 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 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 0.00 24 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 0.00 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 -0.01 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 -0.01 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.01 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.02 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 -0.02 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 -0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 +0.03 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 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.01 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 0.00 26 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.02 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 -0.02 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.39 -0.02 26 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 -0.02 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 +0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 -0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 +0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 +0.01 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.03 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 +0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 0.00 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.02 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.24 +0.02 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 -0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.33 +0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 0.00 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.22 0.00 29 0 0 0
TOTAL PUT 71 4,751 +20
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$ 57.15
29JAN26 41.00 C 0.00 0.00 0.00 16.22 +2.05 50 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.22 +2.05 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.45 +2.28 78 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.22 +2.05 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.15 +1.97 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 11.41 +2.23 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.23 +2.05 31 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.17 +1.99 0 0 1 0
29JAN26 49.00 C 7.97 7.97 7.97 8.23 +2.04 22 15 60 0
29JAN26 50.00 C 5.65 5.65 5.65 7.24 +2.03 24 1 89 0
29JAN26 52.50 C 3.81 3.81 3.81 4.77 +1.93 20 15 403 +15
29JAN26 55.00 C 1.90 2.38 1.58 2.55 +1.37 20 56 5,692 -5
29JAN26 57.50 C 0.55 1.06 0.48 1.06 +0.72 22 573 1,471 +392
29JAN26 60.00 C 0.21 0.31 0.17 0.31 +0.24 22 131 718 +48
29JAN26 62.50 C 0.09 0.10 0.08 0.07 +0.06 23 65 1,236 +30
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 265 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 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 49 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.61 +2.34 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.63 +2.36 54 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.34 +2.06 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.16 +1.96 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.41 +2.11 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.34 +2.16 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.35 +2.00 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.62 +2.40 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.57 +2.20 28 0 2 0
26FEB26 52.50 C 4.24 4.24 4.24 5.11 +1.74 21 15 80 +3
26FEB26 55.00 C 2.34 2.34 2.34 3.14 +1.28 21 10 358 +10
26FEB26 57.50 C 1.25 1.58 1.25 1.63 +0.74 20 63 600 +51
26FEB26 60.00 C 0.67 0.92 0.67 0.80 +0.42 21 153 295 +75
26FEB26 62.50 C 0.30 0.46 0.30 0.31 +0.17 21 282 332 +155
26FEB26 65.00 C 0.19 0.19 0.19 0.11 +0.07 21 15 45 +15
26FEB26 67.50 C 0.12 0.12 0.12 0.03 +0.01 21 15 40 +15
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 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 30.00 C 0.00 0.00 0.00 27.56 +2.44 77 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 26.35 +2.22 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.35 +2.20 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.36 +2.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.37 +2.05 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.62 +2.49 62 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.46 +2.13 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.39 +2.26 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.41 +2.06 35 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 18.26 +1.91 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 17.62 +2.38 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.41 +2.18 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 15.61 +2.34 40 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 14.63 +2.35 38 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 13.58 +2.30 33 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 12.48 +2.17 25 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 11.50 +2.02 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 10.67 +2.39 29 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 9.58 +2.05 23 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 8.90 +2.22 29 0 131 0
30MAR26 50.00 C 7.20 7.20 7.20 7.81 +2.02 24 1 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 5.59 +1.67 22 0 1,390 0
30MAR26 55.00 C 3.20 3.55 3.20 3.80 +1.33 22 15 1,023 0
30MAR26 57.50 C 2.35 2.35 2.35 2.44 +0.93 22 4 456 0
30MAR26 60.00 C 1.45 1.45 1.45 1.45 +0.64 22 11 698 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.85 +0.45 23 0 294 0
30MAR26 65.00 C 0.00 0.00 0.00 0.44 +0.26 23 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 +0.14 23 0 278 0
30MAR26 70.00 C 0.22 0.22 0.22 0.10 +0.07 23 2 130 0
30MAR26 72.50 C 0.14 0.14 0.14 0.05 +0.03 23 3 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 172 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 42.00 C 0.00 0.00 0.00 15.61 +2.24 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.63 +2.25 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.58 +2.06 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.75 +2.24 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.65 +2.10 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.68 +2.10 22 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.76 +1.98 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.14 +2.30 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.20 +2.09 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.95 +1.64 22 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 4.22 +1.33 22 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 2.87 +0.99 22 0 230 0
29APR26 60.00 C 1.58 1.58 1.58 1.93 +0.76 23 40 40 +40
29APR26 62.50 C 0.00 0.00 0.00 1.19 +0.52 23 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.69 +0.33 22 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.39 +0.21 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.21 +0.12 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 +0.06 22 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.62 +2.17 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.46 +2.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.40 +2.00 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.54 +2.19 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.45 +1.92 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.62 +2.19 27 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 16.46 +2.07 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 15.61 +2.18 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.63 +2.01 19 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 13.71 +2.01 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 12.78 +2.10 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.69 +1.94 18 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 10.83 +1.93 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 9.89 +1.87 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.14 +2.00 23 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 8.22 +1.78 22 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 6.27 +1.65 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 4.56 +1.26 21 0 324 0
29JUN26 57.50 C 2.64 2.64 2.64 3.29 +0.99 22 15 108 -15
29JUN26 60.00 C 0.00 0.00 0.00 2.35 +0.85 22 0 34 0
29JUN26 62.50 C 1.32 1.32 1.32 1.57 +0.63 22 2 38 0
29JUN26 65.00 C 0.94 1.12 0.94 1.01 +0.44 22 444 602 +400
29JUN26 67.50 C 0.69 0.81 0.69 0.64 +0.31 22 753 753 +738
29JUN26 70.00 C 0.50 0.53 0.50 0.39 +0.20 22 32 71 +32
29JUN26 72.50 C 0.00 0.00 0.00 0.23 +0.12 22 0 12 0
29JUN26 75.00 C 0.37 0.37 0.37 0.14 +0.08 22 8 47 +8
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.46 +1.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.61 +2.10 16 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.63 +2.01 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.71 +2.01 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.78 +2.10 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 11.69 +1.85 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.83 +1.77 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.94 +1.69 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.14 +1.67 20 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 8.30 +1.41 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.57 +1.27 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 5.24 +1.37 22 0 71 0
29SEP26 57.50 C 3.13 3.13 3.13 3.86 +1.02 21 15 20 +11
29SEP26 60.00 C 0.00 0.00 0.00 2.88 +0.79 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 2.23 +0.67 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 1.62 +0.52 22 0 42 0
29SEP26 67.50 C 1.17 1.17 1.17 1.16 +0.40 22 3 170 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.82 +0.30 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.23 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.39 +0.17 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.11 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.08 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.69 +1.96 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.63 +2.01 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.71 +2.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.78 +1.97 19 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 11.80 +1.85 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.94 +1.75 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.10 +1.63 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.35 +1.33 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 8.65 +1.28 20 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 7.25 +1.37 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 5.82 +1.33 21 0 334 0
30DEC26 57.50 C 0.00 0.00 0.00 4.48 +0.99 21 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 3.51 +0.82 21 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 2.72 +0.66 21 0 17 0
30DEC26 65.00 C 1.85 1.85 1.85 2.09 +0.46 21 1 16 +1
30DEC26 67.50 C 1.46 1.65 1.46 1.65 +0.44 21 21 36 +21
30DEC26 70.00 C 0.00 0.00 0.00 1.26 +0.37 22 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.94 +0.30 22 0 6 0
30DEC26 75.00 C 0.82 0.85 0.82 0.68 +0.23 21 8 38 +8
30DEC26 77.50 C 0.00 0.00 0.00 0.51 +0.18 22 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 +0.13 21 0 0 0
TOTAL CALL 2,787 27,534 +2,050
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 189 0
29JAN26 50.00 P 0.07 0.07 0.07 0.01 -0.02 24 20 1,220 +1
29JAN26 52.50 P 0.18 0.20 0.13 0.07 -0.18 23 97 1,243 -14
29JAN26 55.00 P 0.99 0.99 0.46 0.41 -0.65 23 119 897 +54
29JAN26 57.50 P 2.05 2.05 1.39 1.39 -1.36 23 143 290 +142
29JAN26 60.00 P 0.00 0.00 0.00 3.19 -1.87 25 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 5.46 -2.16 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 7.85 -2.22 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.54 -2.23 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.08 -2.27 60 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.73 -2.15 74 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.39 -1.96 89 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.35 -2.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.85 -2.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
26FEB26 46.00 P 0.05 0.05 0.04 0.01 -0.01 24 41 51 +11
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 69 0
26FEB26 48.00 P 0.10 0.10 0.10 0.02 -0.05 22 2 170 -2
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.09 21 0 118 0
26FEB26 50.00 P 0.20 0.20 0.20 0.06 -0.15 21 6 273 0
26FEB26 52.50 P 0.48 0.48 0.37 0.27 -0.42 21 53 632 -13
26FEB26 55.00 P 1.18 1.18 1.02 0.82 -0.84 21 30 112 +28
26FEB26 57.50 P 0.00 0.00 0.00 1.89 -1.33 21 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 3.54 -1.73 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 5.66 -1.98 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.00 -2.20 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.57 -2.20 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.08 -2.27 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.73 -2.19 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.39 -1.96 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.35 -2.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.85 -2.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 37.00 P 0.06 0.06 0.06 0.01 0.00 35 1 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.09 23 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.15 23 0 298 0
30MAR26 50.00 P 0.00 0.00 0.00 0.28 -0.20 23 0 993 0
30MAR26 52.50 P 0.92 0.92 0.92 0.69 -0.42 23 20 776 -20
30MAR26 55.00 P 1.52 1.52 1.52 1.42 -0.74 23 6 327 +6
30MAR26 57.50 P 3.06 3.10 3.06 2.55 -1.10 23 30 119 +30
30MAR26 60.00 P 0.00 0.00 0.00 4.13 -1.42 24 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 5.93 -1.84 23 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 8.18 -2.02 25 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 10.57 -2.20 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.08 -2.27 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.73 -2.19 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.39 -1.96 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.35 -2.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.85 -2.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 -0.08 22 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.14 -0.11 22 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.21 -0.16 22 0 3 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 -0.22 22 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 0.43 -0.28 22 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 0.93 -0.49 23 0 150 0
29APR26 55.00 P 2.10 2.10 2.10 1.70 -0.80 22 10 110 +10
29APR26 57.50 P 3.35 3.35 3.35 2.84 -1.13 22 80 80 +80
29APR26 60.00 P 0.00 0.00 0.00 4.40 -1.40 23 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.01 -1.76 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.18 -2.08 23 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.69 -2.08 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.14 -2.21 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.73 -2.19 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.39 -1.96 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.35 -2.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 36.00 P 0.06 0.06 0.06 0.01 0.00 24 10 17 +10
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.10 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.27 -0.13 22 0 21 0
29JUN26 46.00 P 0.48 0.48 0.48 0.36 -0.18 22 15 99 +15
29JUN26 47.00 P 0.57 0.59 0.57 0.50 -0.22 22 50 188 +50
29JUN26 48.00 P 0.00 0.00 0.00 0.66 -0.28 22 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 -0.34 22 0 258 0
29JUN26 50.00 P 1.25 1.25 1.25 1.04 -0.44 22 2 222 -2
29JUN26 52.50 P 0.00 0.00 0.00 1.77 -0.65 22 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 2.87 -0.85 22 0 65 0
29JUN26 57.50 P 4.77 4.77 4.77 4.20 -1.10 22 15 18 +15
29JUN26 60.00 P 0.00 0.00 0.00 5.72 -1.57 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 7.75 -1.58 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 9.88 -1.55 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.94 -1.75 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.36 -1.62 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.62 -1.81 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.09 -1.77 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.19 -2.01 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.64 -2.02 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.08 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.11 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.32 -0.14 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 -0.18 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.55 -0.22 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 -0.27 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.33 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 -0.39 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 -0.44 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.61 -0.48 22 0 25 0
29SEP26 52.50 P 2.58 2.58 2.58 2.44 -0.71 22 1 7 -1
29SEP26 55.00 P 4.14 4.14 4.14 3.58 -0.91 23 2 121 -2
29SEP26 57.50 P 5.84 5.84 5.84 4.93 -1.12 23 12 36 0
29SEP26 60.00 P 0.00 0.00 0.00 6.52 -1.32 23 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 8.33 -1.49 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 10.32 -1.64 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.45 -1.75 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.70 -1.78 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.05 -1.73 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.46 -1.66 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.27 -1.98 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.69 -2.00 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 -0.16 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.17 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.61 -0.19 22 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 -0.23 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.91 -0.31 21 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 1.14 -0.33 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.38 22 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.64 -0.44 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.95 -0.51 22 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.72 22 0 64 0
30DEC26 55.00 P 4.08 4.08 4.08 3.98 -0.86 22 1 61 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.33 -1.12 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.89 -1.30 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 8.66 -1.46 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.59 -1.60 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.68 -1.72 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.88 -1.75 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.15 -1.86 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.46 -1.86 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.72 -1.95 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.74 -1.96 21 0 0 0
TOTAL PUT 766 15,397 +399
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$ 42.10
29JAN26 28.00 C 0.00 0.00 0.00 14.14 -0.15 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.15 -0.14 57 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.15 -0.14 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.15 -0.14 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.15 -0.14 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.15 -0.15 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.15 -0.15 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.16 -0.14 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.11 -0.19 0 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 5.12 -0.18 0 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 4.15 -0.09 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.18 -0.10 17 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 2.28 -0.10 19 0 383 0
29JAN26 41.00 C 1.34 1.34 1.34 1.47 -0.13 19 2 227 0
29JAN26 42.00 C 0.84 0.86 0.69 0.86 -0.13 19 59 294 +59
29JAN26 43.00 C 0.47 0.48 0.42 0.46 -0.09 20 25 185 0
29JAN26 44.00 C 0.26 0.26 0.25 0.22 -0.07 20 29 176 0
29JAN26 45.00 C 0.12 0.12 0.12 0.09 -0.04 20 18 91 +18
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 204 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 138 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 117 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.21 -0.14 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.22 -0.14 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.22 -0.14 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.22 -0.15 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.23 -0.14 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.23 -0.14 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.22 -0.11 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.25 -0.10 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.27 -0.12 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.34 -0.09 20 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 3.44 -0.05 19 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 2.57 -0.14 18 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 1.90 -0.11 19 0 110 0
26FEB26 42.00 C 0.00 0.00 0.00 1.33 -0.10 19 0 96 0
26FEB26 43.00 C 0.87 0.87 0.87 0.87 -0.10 19 8 61 0
26FEB26 44.00 C 0.59 0.59 0.52 0.58 -0.07 20 18 130 +16
26FEB26 45.00 C 0.00 0.00 0.00 0.35 -0.06 20 0 69 0
26FEB26 46.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.23 -0.14 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.23 -0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.24 -0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.25 -0.14 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.26 -0.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.27 -0.14 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.27 -0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.24 -0.08 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.23 -0.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.24 -0.19 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.28 -0.10 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.31 -0.14 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.29 -0.11 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.33 -0.16 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.40 -0.12 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.42 -0.17 21 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.35 -0.36 13 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.62 -0.04 21 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.77 -0.12 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.06 -0.12 21 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.45 -0.09 21 0 93 0
30MAR26 42.00 C 1.89 1.89 1.89 1.90 -0.10 21 10 51 +6
30MAR26 43.00 C 1.41 1.47 1.35 1.46 -0.07 22 21 78 +19
30MAR26 44.00 C 0.00 0.00 0.00 1.11 -0.06 22 0 99 0
30MAR26 45.00 C 0.00 0.00 0.00 0.80 -0.10 22 0 124 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 -0.08 22 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.26 -0.06 22 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.37 -0.14 24 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.38 -0.14 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.39 -0.15 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.31 -0.19 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.45 -0.04 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.48 -0.04 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.58 -0.11 21 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.70 -0.09 21 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.84 -0.11 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.08 -0.09 21 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.34 -0.08 20 0 0 0
29APR26 41.00 C 2.59 2.59 2.59 2.74 -0.07 21 7 7 +7
29APR26 42.00 C 0.00 0.00 0.00 2.20 -0.07 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.75 -0.05 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.39 -0.03 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.07 -0.04 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 0.80 -0.07 21 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.59 -0.06 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.43 -0.04 21 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.35 -0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.36 -0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.37 -0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.38 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.40 -0.14 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.41 -0.14 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.42 -0.14 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.43 -0.14 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.49 -0.22 26 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 10.52 -0.12 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.78 +0.19 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.54 -0.10 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.60 -0.11 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.69 -0.10 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.84 -0.10 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.00 -0.08 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.22 -0.14 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.58 -0.06 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.96 -0.08 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.44 -0.11 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.01 -0.08 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.64 -0.07 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.31 -0.04 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.04 -0.06 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.40 -0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.41 -0.14 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.42 -0.14 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.44 -0.14 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.49 -0.22 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.52 -0.12 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.78 +0.11 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 -0.13 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.70 -0.10 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.84 -0.12 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.98 -0.07 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.27 -0.26 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.57 +0.02 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.82 -0.10 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.28 -0.06 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.07 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 -0.03 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.72 -0.06 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.45 -0.03 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.03 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 -0.02 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.02 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.44 -0.15 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.49 -0.22 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.52 -0.14 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.78 +0.07 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.65 -0.15 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.78 -0.14 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 -0.14 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.12 -0.15 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.30 -0.23 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.67 -0.10 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.22 -0.10 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.67 -0.10 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.06 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.68 -0.07 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 -0.07 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 -0.08 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.76 -0.07 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 -0.05 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.29 -0.04 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.09 -0.04 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
TOTAL CALL 197 4,841 +125
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 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 34 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 0.00 0.00 0.00 0.01 -0.01 20 0 199 0
29JAN26 39.00 P 0.07 0.07 0.07 0.05 0.00 21 8 446 +8
29JAN26 40.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 368 0
29JAN26 41.00 P 0.40 0.44 0.39 0.35 -0.01 20 35 154 0
29JAN26 42.00 P 0.80 0.90 0.73 0.75 +0.02 21 32 95 +8
29JAN26 43.00 P 0.00 0.00 0.00 1.34 +0.04 21 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 2.12 +0.08 22 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.03 +0.11 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.01 +0.13 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.90 +0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.40 +0.14 0 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 38 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 0.00 22 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.10 0.00 20 0 18 0
26FEB26 39.00 P 0.00 0.00 0.00 0.21 0.00 20 0 78 0
26FEB26 40.00 P 0.45 0.45 0.45 0.40 0.00 20 5 23 0
26FEB26 41.00 P 0.76 0.76 0.76 0.68 -0.01 19 4 24 +4
26FEB26 42.00 P 0.00 0.00 0.00 1.12 0.00 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 1.70 +0.04 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.39 +0.05 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.21 +0.09 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.10 +0.10 23 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 5.05 +0.11 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.03 +0.10 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.40 +0.14 0 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 34 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 0.01 -0.01 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
30MAR26 35.00 P 0.12 0.13 0.12 0.05 -0.01 22 18 182 -3
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 110 0
30MAR26 40.00 P 0.84 0.84 0.84 0.79 0.00 22 15 97 -15
30MAR26 41.00 P 1.17 1.17 1.11 1.13 -0.03 22 10 49 +10
30MAR26 42.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 32 0
30MAR26 43.00 P 0.00 0.00 0.00 2.15 0.00 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.81 +0.03 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.54 +0.04 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.36 +0.07 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.24 +0.10 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.14 +0.09 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.09 +0.09 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.03 +0.07 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.40 +0.14 0 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 0.00 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 0.00 21 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.18 0.00 21 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29APR26 38.00 P 0.50 0.50 0.47 0.45 -0.01 21 2 2 +2
29APR26 39.00 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.95 0.00 21 0 7 0
29APR26 41.00 P 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.78 -0.01 21 0 15 0
29APR26 43.00 P 2.53 2.53 2.53 2.34 0.00 21 15 21 +15
29APR26 44.00 P 0.00 0.00 0.00 2.97 +0.01 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.71 +0.05 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.50 +0.08 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 5.31 +0.06 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.23 +0.10 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.14 +0.11 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.08 +0.06 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.47 +0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 0.00 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 0.00 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 +0.01 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 +0.04 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.02 +0.03 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.35 +0.03 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.75 +0.03 21 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 2.21 0.00 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.80 +0.03 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.44 +0.05 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.09 +0.05 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.87 +0.12 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.63 +0.13 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.46 +0.05 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.29 -0.01 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.26 +0.16 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.12 +0.06 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.40 +0.06 23 0 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 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 +0.02 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.09 +0.04 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 +0.06 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.76 +0.01 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.68 0.00 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 +0.06 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.55 +0.07 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.30 +0.13 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.06 +0.12 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.85 +0.35 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.69 +0.13 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.29 -0.13 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.13 -0.18 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.63 +0.08 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.76 +0.02 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 +0.02 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 +0.06 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.98 +0.04 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 +0.08 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.95 +0.09 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 +0.08 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.10 +0.07 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.74 +0.07 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.30 +0.09 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.06 +0.12 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.85 -0.02 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.69 +0.13 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.39 -0.13 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 -0.15 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.63 +0.03 22 0 0 0
TOTAL PUT 144 3,704 +29
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$ 31.48
29JAN26 15.00 C 0.00 0.00 0.00 16.57 +0.25 158 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.07 +0.40 151 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 15.51 +0.09 104 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.01 +0.34 97 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.51 +0.13 91 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.01 +0.10 84 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.58 +0.41 124 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.14 +0.32 132 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.65 +0.33 128 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.01 +0.34 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.63 +0.22 113 0 398 0
29JAN26 21.00 C 0.00 0.00 0.00 10.51 +0.07 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.52 +0.34 58 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.52 +0.33 49 0 1,095 0
29JAN26 24.00 C 0.00 0.00 0.00 7.52 +0.23 40 0 776 0
29JAN26 25.00 C 6.52 6.52 6.52 6.53 +0.36 42 1 1,730 0
29JAN26 26.00 C 0.00 0.00 0.00 5.54 +0.12 39 0 2,680 0
29JAN26 27.00 C 4.53 4.60 4.53 4.58 +0.12 40 50 1,320 0
29JAN26 28.00 C 3.26 3.57 3.20 3.61 +0.25 35 150 3,483 +25
29JAN26 29.00 C 2.75 2.75 2.75 2.91 +0.35 44 3 3,363 +3
29JAN26 30.00 C 2.10 2.10 1.89 2.02 +0.15 38 28 2,935 -6
29JAN26 31.00 C 1.40 1.64 1.35 1.42 +0.12 38 31 2,502 -1
29JAN26 32.00 C 0.87 1.09 0.80 0.95 +0.04 39 148 2,276 -50
29JAN26 33.00 C 0.55 0.80 0.55 0.65 +0.05 41 58 2,814 -7
29JAN26 34.00 C 0.37 0.50 0.37 0.43 +0.03 42 88 1,453 +26
29JAN26 35.00 C 0.30 0.34 0.26 0.29 +0.03 44 223 785 +33
29JAN26 36.00 C 0.16 0.16 0.15 0.19 +0.02 45 31 537 0
29JAN26 37.00 C 0.11 0.11 0.11 0.13 +0.02 47 30 383 -15
29JAN26 38.00 C 0.07 0.07 0.06 0.08 +0.01 48 30 215 +30
29JAN26 39.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 234 0
29JAN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 505 0
29JAN26 41.00 C 0.01 0.01 0.01 0.03 +0.01 53 100 455 +100
29JAN26 42.00 C 0.01 0.01 0.01 0.02 +0.01 54 5 25 +5
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 0.00 56 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.01 +0.04 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.51 +0.09 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.05 +0.14 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.58 +0.15 70 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.23 +0.38 91 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.65 +0.33 77 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.06 +0.21 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.63 +0.18 67 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 10.56 +0.12 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.57 +0.12 38 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.66 +0.28 51 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.59 +0.10 34 0 280 0
26FEB26 25.00 C 6.60 6.60 6.60 6.74 +0.21 45 10 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.70 +0.18 36 0 319 0
26FEB26 27.00 C 4.46 4.70 4.46 4.74 +0.16 33 50 733 +50
26FEB26 28.00 C 0.00 0.00 0.00 3.96 +0.22 36 0 1,177 0
26FEB26 29.00 C 0.00 0.00 0.00 3.21 +0.16 36 0 1,965 0
26FEB26 30.00 C 2.53 2.53 2.53 2.55 +0.16 36 2 2,040 +2
26FEB26 31.00 C 2.22 2.22 2.20 2.02 +0.18 37 8 732 +8
26FEB26 32.00 C 1.52 1.52 1.52 1.53 +0.07 37 10 478 0
26FEB26 33.00 C 1.20 1.20 1.20 1.17 +0.07 38 1 353 0
26FEB26 34.00 C 0.92 0.92 0.85 0.90 +0.05 39 37 809 +22
26FEB26 35.00 C 0.82 0.82 0.65 0.69 +0.04 40 1,011 1,295 +866
26FEB26 36.00 C 0.57 0.57 0.51 0.52 +0.02 40 14 166 +14
26FEB26 37.00 C 0.42 0.48 0.39 0.40 +0.02 41 116 324 +84
26FEB26 38.00 C 0.31 0.31 0.31 0.30 0.00 42 1 239 0
26FEB26 39.00 C 0.28 0.28 0.23 0.23 0.00 43 120 136 +100
26FEB26 40.00 C 0.00 0.00 0.00 0.18 0.00 44 0 407 0
26FEB26 41.00 C 0.00 0.00 0.00 0.14 0.00 45 0 217 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 0.00 46 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.07 0.00 47 0 102 0
30MAR26 8.25 C 0.00 0.00 0.00 23.48 +0.54 165 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.03 +0.38 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.91 +0.46 145 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.54 +0.34 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.29 +0.34 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.18 +0.40 139 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.83 +0.38 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.54 +0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.19 +0.46 129 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.55 +0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.05 +0.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.69 +0.47 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.17 +0.32 105 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.68 +0.42 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.22 +0.38 103 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.67 +0.33 92 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.07 +0.34 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.58 +0.06 56 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.20 +0.16 84 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.73 +0.31 84 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.16 +0.19 71 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.60 +0.18 53 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.09 +0.18 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.64 +0.21 58 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.23 +0.38 66 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.65 +0.10 53 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.17 +0.32 54 0 566 0
30MAR26 20.00 C 11.48 11.48 11.48 11.63 +0.18 43 10 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.78 +0.34 55 0 121 0
30MAR26 22.00 C 0.00 0.00 0.00 9.74 +0.23 47 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.77 +0.39 44 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 7.77 +0.16 38 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 6.74 +0.21 31 0 9,259 0
30MAR26 26.00 C 0.00 0.00 0.00 6.01 +0.30 38 0 1,620 0
30MAR26 27.00 C 0.00 0.00 0.00 5.25 +0.56 40 0 2,510 0
30MAR26 28.00 C 4.12 4.60 4.12 4.52 +0.52 40 4 4,556 -2
30MAR26 29.00 C 3.93 3.93 3.76 3.63 +0.25 36 3 767 0
30MAR26 30.00 C 2.96 2.96 2.96 3.08 +0.16 37 3 3,851 -3
30MAR26 31.00 C 0.00 0.00 0.00 2.57 +0.15 38 0 1,120 0
30MAR26 32.00 C 2.26 2.26 2.26 2.11 +0.15 38 3 1,484 0
30MAR26 33.00 C 1.87 1.87 1.74 1.74 +0.09 38 13 391 +13
30MAR26 34.00 C 1.43 1.43 1.43 1.43 +0.08 39 10 663 +7
30MAR26 35.00 C 1.15 1.15 1.15 1.18 +0.05 40 2 10,053 -2
30MAR26 36.00 C 0.98 0.98 0.93 0.98 +0.06 41 6 440 0
30MAR26 37.00 C 0.00 0.00 0.00 0.81 +0.06 41 0 1,494 0
30MAR26 38.00 C 0.65 0.65 0.65 0.67 +0.06 42 2 437 0
30MAR26 39.00 C 0.00 0.00 0.00 0.56 +0.07 43 0 40 0
30MAR26 40.00 C 0.46 0.46 0.46 0.47 +0.07 44 5 73 +5
30MAR26 41.00 C 0.00 0.00 0.00 0.40 +0.08 44 0 34 0
30MAR26 42.00 C 0.00 0.00 0.00 0.34 +0.08 45 0 2 0
30MAR26 43.00 C 0.00 0.00 0.00 0.29 +0.08 46 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.13 +0.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.64 +0.21 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.23 +0.20 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.65 +0.10 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.37 +0.52 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.93 +0.48 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.82 +0.38 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.95 +0.37 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.90 +0.28 41 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 7.79 +0.18 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.15 +0.16 40 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.01 -0.09 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.49 +0.29 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.60 -0.08 35 0 6 0
29APR26 29.00 C 4.02 4.02 4.02 3.96 +0.11 35 10 25 +10
29APR26 30.00 C 0.00 0.00 0.00 3.46 +0.17 37 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 2.96 +0.15 37 0 143 0
29APR26 32.00 C 0.00 0.00 0.00 2.52 +0.13 38 0 375 0
29APR26 33.00 C 2.18 2.18 2.18 2.14 +0.11 38 1 39 0
29APR26 34.00 C 0.00 0.00 0.00 1.82 +0.09 39 0 2 0
29APR26 35.00 C 0.00 0.00 0.00 1.55 +0.08 39 0 15 0
29APR26 36.00 C 1.33 1.33 1.33 1.33 +0.08 40 1 34 +1
29APR26 37.00 C 0.00 0.00 0.00 1.12 +0.04 40 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 0.97 +0.05 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
29APR26 40.00 C 0.70 0.70 0.70 0.72 +0.05 42 5 23 +5
29APR26 41.00 C 0.00 0.00 0.00 0.61 +0.04 43 0 8 0
29APR26 42.00 C 0.53 0.53 0.53 0.52 +0.04 43 5 5 +5
29APR26 43.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.73 +0.32 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.19 +0.41 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.63 +0.18 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.20 +0.26 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.69 +0.31 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.17 +0.32 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.68 +0.37 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.22 +0.32 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.78 +0.44 64 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.07 +0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.85 +0.33 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.31 +0.27 58 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.80 +0.22 54 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.33 +0.26 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.60 +0.18 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.13 +0.22 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.84 +0.41 47 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 13.23 +0.20 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.74 +0.19 24 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.37 +0.44 42 0 14 0
29JUN26 20.00 C 11.70 11.70 11.70 11.95 +0.25 44 10 455 +10
29JUN26 21.00 C 0.00 0.00 0.00 10.84 +0.35 33 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 10.00 +0.33 37 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 +0.01 28 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.18 +0.14 34 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 +0.05 32 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.74 +0.15 38 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 5.89 +0.19 35 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.44 +0.22 39 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 4.77 +0.28 38 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.05 +0.15 36 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.67 +0.24 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 3.17 +0.15 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.79 +0.13 37 0 229 0
29JUN26 34.00 C 0.00 0.00 0.00 2.46 +0.12 38 0 149 0
29JUN26 35.00 C 0.00 0.00 0.00 2.17 +0.11 38 0 1,107 0
29JUN26 36.00 C 1.93 1.93 1.93 1.91 +0.08 39 1 46 +1
29JUN26 37.00 C 0.00 0.00 0.00 1.69 +0.08 39 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 1.50 +0.07 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.18 +0.04 41 0 24 0
29JUN26 41.00 C 0.00 0.00 0.00 1.06 +0.04 41 0 11 0
29JUN26 42.00 C 1.02 1.02 1.02 0.95 +0.04 42 1 38 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
29JUN26 44.00 C 0.76 0.76 0.76 0.77 +0.01 43 5 5 +5
29SEP26 14.50 C 0.00 0.00 0.00 17.07 +0.17 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.85 +0.33 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.31 +0.22 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.80 +0.22 48 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.33 +0.26 48 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.71 +0.22 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.25 +0.13 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.84 +0.35 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.26 +0.13 32 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.77 +0.12 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.37 +0.22 37 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.95 +0.15 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.99 +0.21 36 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.42 +0.23 43 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 9.27 +0.25 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.44 +0.37 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.73 +0.38 36 0 37 0
29SEP26 26.00 C 0.00 0.00 0.00 6.93 +0.04 35 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 +0.11 36 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 5.91 +0.38 38 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.25 +0.28 37 0 186 0
29SEP26 30.00 C 4.55 4.55 4.55 4.69 +0.19 37 2 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.25 +0.16 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 -0.01 38 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.48 +0.17 38 0 200 0
29SEP26 34.00 C 0.00 0.00 0.00 3.16 +0.12 38 0 209 0
29SEP26 35.00 C 0.00 0.00 0.00 2.83 +0.11 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 2.61 +0.18 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 +0.24 40 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 2.14 +0.24 40 0 136 0
29SEP26 39.00 C 0.00 0.00 0.00 1.95 +0.28 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 +0.30 40 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 1.60 +0.30 41 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.51 +0.39 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.38 +0.39 42 0 5 0
29SEP26 44.00 C 1.26 1.28 1.26 1.28 +0.44 42 6 6 +6
30DEC26 17.00 C 0.00 0.00 0.00 14.73 +0.24 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.25 +0.13 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.84 +0.32 36 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.30 +0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.84 +0.18 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.42 +0.22 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.96 +0.16 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.05 +0.21 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.42 +0.23 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.41 +0.17 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.65 +0.14 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.94 +0.21 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.15 -0.14 32 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 6.66 +0.07 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 +0.06 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.63 +0.13 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.13 +0.07 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 4.72 +0.07 36 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.40 +0.13 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 +0.12 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 +0.11 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 3.43 +0.11 37 0 24 0
30DEC26 36.00 C 0.00 0.00 0.00 3.17 +0.10 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.93 +0.09 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.71 +0.08 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.51 +0.07 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.33 +0.08 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.19 +0.11 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 1.97 +0.02 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.83 0.00 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.01 40 0 0 0
TOTAL CALL 2,464 119,306 +1,351
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,183 0
29JAN26 25.00 P 0.03 0.03 0.03 0.01 -0.03 42 30 2,125 0
29JAN26 26.00 P 0.05 0.06 0.05 0.02 -0.05 40 9 3,103 -6
29JAN26 27.00 P 0.10 0.11 0.09 0.06 -0.08 40 45 2,338 -2
29JAN26 28.00 P 0.20 0.20 0.15 0.14 -0.12 40 119 1,976 +104
29JAN26 29.00 P 0.43 0.43 0.27 0.30 -0.14 40 68 1,328 +43
29JAN26 30.00 P 0.53 0.62 0.53 0.55 -0.16 40 258 3,017 +48
29JAN26 31.00 P 1.00 1.04 0.83 0.94 -0.21 40 579 1,303 +440
29JAN26 32.00 P 1.42 1.54 1.42 1.49 -0.25 41 16 351 +16
29JAN26 33.00 P 2.04 2.04 2.04 2.17 -0.27 43 15 98 +15
29JAN26 34.00 P 0.00 0.00 0.00 2.95 -0.31 44 0 1 0
29JAN26 35.00 P 0.00 0.00 0.00 3.81 -0.25 46 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.82 -0.18 55 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.61 -0.44 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.57 -0.33 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.55 -0.33 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.70 -0.30 73 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.78 -0.13 84 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.84 -0.12 94 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.70 -0.16 88 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.87 +0.01 107 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,550 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 526 0
26FEB26 24.00 P 0.07 0.07 0.07 0.03 -0.03 37 20 1,125 +5
26FEB26 25.00 P 0.12 0.12 0.11 0.06 -0.06 36 61 1,309 -15
26FEB26 26.00 P 0.16 0.18 0.16 0.12 -0.08 36 6 1,389 0
26FEB26 27.00 P 0.33 0.33 0.31 0.23 -0.10 36 102 1,854 +100
26FEB26 28.00 P 0.44 0.48 0.44 0.42 -0.11 37 40 1,255 +26
26FEB26 29.00 P 0.72 0.72 0.62 0.67 -0.13 37 62 1,322 +11
26FEB26 30.00 P 1.05 1.09 0.99 1.01 -0.17 37 86 242 +78
26FEB26 31.00 P 0.00 0.00 0.00 1.47 -0.18 38 0 129 0
26FEB26 32.00 P 0.00 0.00 0.00 2.01 -0.21 39 0 46 0
26FEB26 33.00 P 0.00 0.00 0.00 2.64 -0.24 39 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.43 -0.15 42 0 2 0
26FEB26 35.00 P 0.00 0.00 0.00 4.15 -0.37 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.00 -0.32 42 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.80 -0.34 41 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.78 -0.30 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.70 -0.30 45 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.77 -0.23 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.79 -0.13 57 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.84 -0.12 63 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.75 -0.13 62 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.87 0.00 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 863 0
30MAR26 21.00 P 0.06 0.06 0.06 0.02 +0.01 39 5 2,116 +5
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 14,507 0
30MAR26 23.00 P 0.11 0.11 0.11 0.06 +0.01 37 100 3,093 +100
30MAR26 24.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 10,823 0
30MAR26 25.00 P 0.28 0.28 0.28 0.21 +0.02 37 10 1,761 +10
30MAR26 26.00 P 0.37 0.39 0.37 0.35 +0.02 38 17 3,788 +2
30MAR26 27.00 P 0.60 0.60 0.56 0.54 0.00 38 50 266 +35
30MAR26 28.00 P 0.00 0.00 0.00 0.79 -0.04 38 0 5,525 0
30MAR26 29.00 P 1.07 1.07 1.07 1.10 -0.09 38 32 1,120 -31
30MAR26 30.00 P 1.45 1.45 1.45 1.49 -0.14 38 30 1,339 0
30MAR26 31.00 P 2.03 2.04 2.03 1.97 -0.16 39 86 357 +83
30MAR26 32.00 P 0.00 0.00 0.00 2.52 -0.19 39 0 167 0
30MAR26 33.00 P 0.00 0.00 0.00 3.14 -0.23 40 0 18 0
30MAR26 34.00 P 0.00 0.00 0.00 3.83 -0.26 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.55 -0.28 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.35 -0.10 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.35 -0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.89 -0.25 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 +0.11 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.08 -0.05 51 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 9.96 -0.25 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.84 -0.13 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.80 -0.13 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.95 0.00 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 32 0
29APR26 25.00 P 0.00 0.00 0.00 0.33 -0.10 36 0 15 0
29APR26 26.00 P 0.57 0.57 0.57 0.50 -0.10 37 3 59 0
29APR26 27.00 P 0.79 0.79 0.79 0.74 -0.10 37 2 600 0
29APR26 28.00 P 1.03 1.03 1.03 1.03 -0.11 37 27 550 +27
29APR26 29.00 P 0.00 0.00 0.00 1.39 -0.11 38 0 737 0
29APR26 30.00 P 0.00 0.00 0.00 1.80 -0.14 38 0 751 0
29APR26 31.00 P 0.00 0.00 0.00 2.30 -0.16 38 0 127 0
29APR26 32.00 P 0.00 0.00 0.00 2.85 -0.19 39 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.46 -0.22 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 4.15 -0.24 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.88 -0.31 40 0 7 0
29APR26 36.00 P 0.00 0.00 0.00 5.65 -0.08 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.35 -0.49 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.23 -0.43 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.33 -0.09 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.24 -0.31 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.96 -0.25 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.84 -0.51 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.95 +0.02 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.00 +0.04 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 41 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 37 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 36 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 37 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 0.00 36 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 1,113 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 0.00 37 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 374 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 -0.03 37 0 5,665 0
29JUN26 26.00 P 0.96 0.96 0.96 0.89 -0.03 37 49 2,406 +39
29JUN26 27.00 P 0.00 0.00 0.00 1.16 -0.07 37 0 145 0
29JUN26 28.00 P 0.00 0.00 0.00 1.49 -0.09 37 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 1.88 -0.10 37 0 41 0
29JUN26 30.00 P 2.32 2.32 2.32 2.32 -0.13 37 7 61 +7
29JUN26 31.00 P 0.00 0.00 0.00 2.83 -0.15 38 0 39 0
29JUN26 32.00 P 0.00 0.00 0.00 3.40 -0.16 38 0 15 0
29JUN26 33.00 P 4.07 4.07 4.07 4.01 -0.19 39 9 9 +9
29JUN26 34.00 P 0.00 0.00 0.00 4.67 -0.22 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.38 -0.24 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.06 -0.30 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.91 -0.21 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.57 -0.14 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.36 -0.41 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.24 -0.31 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.13 -0.53 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.95 -0.40 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.28 +0.22 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.13 +0.17 47 0 0 0
29SEP26 14.50 P 0.07 0.07 0.07 0.01 -0.02 35 20 65 +20
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.04 35 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.07 36 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.08 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.09 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.08 36 0 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.10 36 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.11 36 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.14 36 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 -0.17 36 0 3,933 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.18 36 0 352 0
29SEP26 26.00 P 1.42 1.42 1.42 1.42 -0.22 36 15 455 0
29SEP26 27.00 P 1.83 1.83 1.83 1.77 -0.21 36 100 2,195 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 -0.22 36 0 84 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 -0.21 37 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.21 37 0 65 0
29SEP26 31.00 P 0.00 0.00 0.00 3.64 -0.18 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 4.23 -0.16 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.86 -0.14 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.52 -0.16 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 -0.16 38 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.96 -0.15 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.71 -0.28 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.51 -0.16 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.45 -0.02 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.18 -0.07 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.00 -0.14 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.80 -0.08 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.66 -0.23 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 -0.20 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.05 32 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.10 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.10 32 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.13 32 0 73 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.14 33 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.14 33 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.18 34 0 212 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.09 35 0 400 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.13 35 0 243 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.06 35 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.08 36 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 -0.08 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.58 -0.09 36 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 4.13 -0.12 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 -0.10 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.36 -0.14 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 6.02 -0.13 38 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 -0.13 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.47 -0.18 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.21 -0.19 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 -0.20 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.77 -0.21 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 -0.13 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.41 -0.17 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 -0.24 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.08 -0.16 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 -0.19 40 0 0 0
TOTAL PUT 2,078 140,993 +1,169
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$ 70.50
29JAN26 47.00 C 0.00 0.00 0.00 23.54 -0.43 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.56 -0.40 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.93 -0.03 100 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.09 +0.11 104 0 0 0
29JAN26 52.50 C 18.05 18.05 17.95 18.06 -0.41 0 7 0 -7
29JAN26 55.00 C 0.00 0.00 0.00 16.06 +0.06 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.41 -0.10 61 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.91 -0.10 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.34 -0.16 38 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.77 -0.27 26 0 218 0
29JAN26 67.50 C 3.16 3.16 2.94 3.15 -0.39 11 45 516 -45
29JAN26 70.00 C 0.86 1.05 0.86 0.98 -0.32 9 84 781 -30
29JAN26 72.50 C 0.14 0.14 0.14 0.11 -0.07 10 2 462 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 95 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.66 -0.31 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.68 -0.39 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.93 -0.16 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.31 +0.19 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.21 -0.42 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.06 -0.08 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.41 -0.17 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.91 -0.30 29 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.34 -0.35 20 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.80 -0.45 13 0 176 0
26FEB26 67.50 C 3.34 3.35 3.34 3.42 -0.38 11 21 242 +19
26FEB26 70.00 C 1.68 1.68 1.31 1.47 -0.32 10 44 293 0
26FEB26 72.50 C 0.40 0.40 0.40 0.44 -0.14 10 3 140 +3
26FEB26 75.00 C 0.00 0.00 0.00 0.08 -0.05 10 0 102 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 10 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.04 -0.12 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.66 -0.43 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.70 -0.73 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.93 -0.17 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.31 +0.13 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.52 -0.12 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.06 -0.08 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.41 -0.27 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.91 -0.30 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.34 -0.37 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.84 -0.41 12 0 162 0
30MAR26 67.50 C 3.52 3.52 3.47 3.51 -0.37 10 32 655 +30
30MAR26 70.00 C 0.00 0.00 0.00 1.69 -0.28 11 0 455 0
30MAR26 72.50 C 0.00 0.00 0.00 0.60 -0.17 10 0 653 0
30MAR26 75.00 C 0.00 0.00 0.00 0.15 -0.08 10 0 95 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.02 11 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.37 +0.13 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.31 -0.46 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.52 -0.13 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.06 -0.14 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.41 -0.34 27 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.02 -0.20 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.53 -0.18 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.91 -0.35 13 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.58 -0.38 11 0 0 0
29APR26 70.00 C 1.84 1.84 1.71 1.82 -0.24 11 61 102 +61
29APR26 72.50 C 0.75 0.80 0.75 0.74 -0.20 10 90 150 +90
29APR26 75.00 C 0.00 0.00 0.00 0.25 -0.10 10 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 -0.04 10 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.68 -0.48 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.70 -0.73 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.37 +0.13 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.31 -0.46 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.52 -0.13 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.06 -0.14 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.41 -0.34 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.09 -0.13 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.53 -0.22 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.91 -0.38 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.69 -0.39 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.15 -0.35 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 1.14 -0.18 10 0 48 0
29JUN26 75.00 C 0.00 0.00 0.00 0.55 -0.10 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.05 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.02 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.83 -0.37 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.70 -0.73 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.37 +0.13 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.31 -0.46 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.52 -0.13 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.06 -0.14 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.41 -0.34 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.10 -0.12 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.53 -0.22 12 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.12 -0.29 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.26 -0.31 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.83 -0.25 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.76 -0.18 10 0 22 0
29SEP26 75.00 C 0.80 0.80 0.80 1.02 -0.12 10 4 6 -3
29SEP26 77.50 C 0.00 0.00 0.00 0.55 -0.09 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 -0.05 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 -0.03 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.73 -0.70 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.37 +0.13 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.31 -0.46 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.52 -0.13 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.11 -0.15 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.41 -0.34 10 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.10 -0.12 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.58 -0.41 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.60 -0.60 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.02 -0.36 10 0 10 0
30DEC26 70.00 C 2.78 2.78 2.78 3.43 -0.29 10 2 27 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.30 -0.23 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.47 -0.18 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.89 -0.12 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 -0.10 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 -0.06 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 -0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
TOTAL CALL 395 6,646 +120
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 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 15 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 10 0 663 0
29JAN26 70.00 P 0.30 0.51 0.30 0.41 +0.17 10 60 418 -24
29JAN26 72.50 P 2.21 2.21 2.21 2.10 +0.41 11 30 129 0
29JAN26 75.00 P 0.00 0.00 0.00 4.54 +0.40 18 0 14 0
29JAN26 77.50 P 0.00 0.00 0.00 7.00 +0.39 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.50 +0.38 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.02 +0.39 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.50 +0.40 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.04 +0.44 48 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.50 +0.41 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.04 +0.46 58 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 31 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 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
26FEB26 65.00 P 0.05 0.05 0.05 0.02 +0.01 11 5 427 +5
26FEB26 67.50 P 0.19 0.19 0.18 0.14 +0.03 10 9 409 -5
26FEB26 70.00 P 0.72 0.82 0.72 0.74 +0.13 10 57 274 +28
26FEB26 72.50 P 0.00 0.00 0.00 2.27 +0.30 11 0 183 0
26FEB26 75.00 P 0.00 0.00 0.00 4.54 +0.38 13 0 13 0
26FEB26 77.50 P 0.00 0.00 0.00 7.02 +0.40 17 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.52 +0.38 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.36 +0.73 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.75 +0.62 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.04 +0.39 34 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.54 +0.41 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.04 +0.35 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 10 0 209 0
30MAR26 65.00 P 0.17 0.17 0.17 0.14 +0.02 10 30 319 0
30MAR26 67.50 P 0.58 0.58 0.52 0.55 +0.07 10 65 372 +15
30MAR26 70.00 P 1.68 1.68 1.68 1.56 +0.18 10 2 115 +2
30MAR26 72.50 P 0.00 0.00 0.00 3.32 +0.28 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.52 +0.36 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.92 +0.21 10 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.52 +0.10 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.10 +0.15 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.53 +0.16 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.99 -0.17 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.46 -0.21 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 0.00 10 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 +0.02 10 0 8 0
29APR26 67.50 P 0.75 0.75 0.75 0.69 +0.06 10 1 76 +1
29APR26 70.00 P 1.62 1.62 1.62 1.71 +0.16 10 30 30 -30
29APR26 72.50 P 0.00 0.00 0.00 3.43 +0.28 10 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.59 +0.36 11 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.93 +0.22 9 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.42 +0.44 12 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.64 +0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.84 +0.89 28 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.62 +0.23 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.99 -0.17 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.46 -0.21 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 11 0 42 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.02 11 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 +0.06 11 0 211 0
29JUN26 67.50 P 1.11 1.11 1.11 1.06 +0.13 11 3 38 +3
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.21 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 3.78 +0.30 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.86 +0.40 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.19 +0.48 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.53 +0.50 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.99 +0.47 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.84 +0.80 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.86 +0.39 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.41 +0.25 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.87 +0.20 20 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 0.10 +0.02 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.04 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 +0.08 11 0 60 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 +0.14 11 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 2.46 +0.22 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.02 +0.31 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.99 +0.38 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.27 +0.43 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.68 +0.51 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.01 +0.49 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.84 +0.80 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.97 +0.50 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.41 +0.25 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.91 +0.24 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.01 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 +0.02 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.04 10 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.82 +0.06 10 0 11 0
30DEC26 67.50 P 1.86 1.86 1.86 1.55 +0.11 10 3 21 0
30DEC26 70.00 P 3.03 3.07 3.03 2.65 +0.18 10 3 21 +3
30DEC26 72.50 P 0.00 0.00 0.00 4.16 +0.38 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.07 +0.34 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.31 +0.42 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.73 +0.45 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.09 +0.48 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.84 +0.80 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.97 +0.50 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.41 +0.25 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.91 +0.24 19 0 0 0
TOTAL PUT 298 5,715 -2
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$ 50.15
29JAN26 37.00 C 0.00 0.00 0.00 13.15 -0.27 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.17 -0.25 70 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.15 -0.27 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.17 -0.25 58 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.17 -0.25 52 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.17 -0.25 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.17 -0.25 41 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.17 -0.25 35 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.17 -0.25 30 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.17 -0.25 24 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 3.18 -0.26 23 0 556 0
29JAN26 48.00 C 2.08 2.08 2.08 2.21 -0.28 21 10 235 -10
29JAN26 49.00 C 1.30 1.30 1.30 1.39 -0.28 22 5 2,675 -5
29JAN26 50.00 C 1.06 1.06 0.68 0.83 -0.23 23 27 1,485 +4
29JAN26 52.50 C 0.18 0.20 0.18 0.17 -0.08 24 49 3,371 +29
29JAN26 55.00 C 0.09 0.09 0.07 0.03 -0.02 24 72 1,244 -12
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,112 0
29JAN26 60.00 C 0.02 0.02 0.02 0.01 0.00 34 4 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.17 -0.25 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.17 -0.25 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.17 -0.50 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.28 -0.22 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.17 -0.25 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.17 -0.25 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.17 -0.27 20 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 3.23 -0.32 22 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 2.51 -0.23 24 0 25 0
26FEB26 49.00 C 1.88 1.88 1.88 1.96 -0.19 25 15 148 -15
26FEB26 50.00 C 1.60 1.60 1.32 1.47 -0.19 25 87 1,089 +42
26FEB26 52.50 C 0.70 0.70 0.67 0.66 -0.13 25 94 3,096 +72
26FEB26 55.00 C 0.37 0.37 0.29 0.26 -0.06 25 123 1,493 0
26FEB26 57.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 459 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 473 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 187 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.16 -0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.16 -0.25 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.16 -0.26 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.16 -0.26 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.16 -0.26 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.16 -0.26 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.56 +0.14 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.20 -0.22 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.17 -0.25 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.17 -0.25 37 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 9.30 -0.12 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.17 -0.50 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.28 -0.22 34 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.20 -0.25 27 0 498 0
30MAR26 45.00 C 5.52 5.52 5.52 5.34 -0.37 28 8 308 0
30MAR26 46.00 C 0.00 0.00 0.00 4.57 -0.14 28 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 3.79 -0.24 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.24 -0.17 27 0 464 0
30MAR26 49.00 C 2.51 2.51 2.51 2.71 -0.19 27 15 464 0
30MAR26 50.00 C 2.39 2.39 2.08 2.25 -0.18 27 310 3,981 -254
30MAR26 52.50 C 1.36 1.38 1.36 1.38 -0.10 28 7 3,565 +6
30MAR26 55.00 C 0.89 0.89 0.89 0.78 -0.06 28 7 2,986 0
30MAR26 57.50 C 0.48 0.48 0.48 0.41 -0.04 27 38 3,806 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 1,079 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.30 - 36 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 8.38 -0.29 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.28 -0.22 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.27 -0.28 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.44 -0.38 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.85 -0.40 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.37 -0.08 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.56 -0.25 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.21 -0.16 27 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 2.74 -0.18 27 0 64 0
29APR26 52.50 C 0.00 0.00 0.00 1.80 -0.14 27 0 95 0
29APR26 55.00 C 0.00 0.00 0.00 1.12 -0.12 27 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.67 -0.08 27 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 11 0
29APR26 62.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 55 0
29APR26 65.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.16 -0.26 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.56 +0.14 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.20 -0.22 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.30 -0.12 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.17 -0.59 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.37 -0.16 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.56 -0.13 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.77 +0.10 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.87 -0.08 26 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.21 -0.08 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.73 -0.10 28 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.13 -0.06 28 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.57 -0.08 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 3.94 -0.22 27 0 218 0
29JUN26 50.00 C 0.00 0.00 0.00 3.49 -0.27 27 0 638 0
29JUN26 52.50 C 2.52 2.52 2.52 2.54 -0.17 27 1 1,346 +1
29JUN26 55.00 C 0.00 0.00 0.00 1.77 -0.16 27 0 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 -0.13 27 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.10 27 0 216 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 -0.08 27 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 -0.06 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.20 -0.28 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.56 +0.11 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.20 -0.29 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.30 -0.63 23 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.53 -0.61 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.79 -0.28 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.08 -0.28 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.41 -0.27 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.76 -0.28 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.15 -0.28 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.57 -0.28 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.02 -0.26 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.52 -0.26 27 0 44 0
29SEP26 49.00 C 4.83 4.83 4.83 5.02 -0.26 27 50 54 +26
29SEP26 50.00 C 4.53 4.58 4.30 4.59 -0.25 27 150 327 +115
29SEP26 52.50 C 3.57 3.57 3.36 3.60 -0.23 27 166 607 +47
29SEP26 55.00 C 2.70 2.71 2.68 2.80 -0.20 27 78 212 +78
29SEP26 57.50 C 2.14 2.15 2.14 2.14 -0.18 27 17 196 0
29SEP26 60.00 C 1.64 1.64 1.64 1.66 -0.15 28 5 273 0
29SEP26 62.50 C 1.34 1.34 1.34 1.29 -0.15 28 6 97 +6
29SEP26 65.00 C 0.00 0.00 0.00 0.96 -0.14 28 0 75 0
29SEP26 67.50 C 0.90 0.90 0.90 0.72 -0.10 28 10 80 +10
29SEP26 70.00 C 0.00 0.00 0.00 0.53 -0.08 28 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.25 -0.18 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.55 -0.18 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.89 -0.16 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.25 -0.16 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.63 -0.14 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.06 -0.14 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.50 -0.14 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.98 -0.12 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.49 -0.12 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 5.99 -0.12 27 0 0 0
30DEC26 50.00 C 5.41 5.43 5.21 5.57 -0.10 27 253 268 +253
30DEC26 52.50 C 4.44 4.46 4.39 4.57 -0.08 28 81 150 +81
30DEC26 55.00 C 3.55 3.55 3.55 3.71 -0.08 28 10 10 +10
30DEC26 57.50 C 0.00 0.00 0.00 3.02 -0.06 28 0 23 0
30DEC26 60.00 C 0.00 0.00 0.00 2.44 -0.05 28 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 1.95 -0.09 28 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 1.61 -0.06 28 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.31 -0.03 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.04 -0.01 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 0.00 28 0 2 0
TOTAL CALL 1,698 50,253 +484
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 0.04 0.05 0.04 0.01 0.00 24 40 260 -15
29JAN26 44.00 P 0.00 0.00 0.00 0.03 0.00 24 0 507 0
29JAN26 45.00 P 0.11 0.11 0.11 0.07 -0.01 24 6 1,370 -6
29JAN26 46.00 P 0.25 0.27 0.25 0.17 0.00 24 61 732 0
29JAN26 47.00 P 0.45 0.45 0.40 0.35 +0.02 24 51 1,706 +26
29JAN26 48.00 P 0.70 0.70 0.70 0.65 +0.04 24 21 3,738 0
29JAN26 49.00 P 1.08 1.08 1.08 1.06 +0.06 24 1 3,565 0
29JAN26 50.00 P 1.50 1.72 1.50 1.63 +0.14 24 9 3,624 0
29JAN26 52.50 P 3.00 3.00 3.00 3.58 +0.22 24 1 3,333 +1
29JAN26 55.00 P 0.00 0.00 0.00 5.95 +0.29 21 0 417 0
29JAN26 57.50 P 0.00 0.00 0.00 8.41 +0.26 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 10.91 +0.27 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.41 +0.29 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 15.91 +0.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.40 +0.27 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.91 +0.26 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.39 +0.28 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.89 +0.23 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 25 0 172 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 0.00 25 0 57 0
26FEB26 43.00 P 0.19 0.19 0.18 0.13 0.00 25 21 68 +21
26FEB26 44.00 P 0.28 0.28 0.26 0.23 0.00 25 45 386 +45
26FEB26 45.00 P 0.35 0.43 0.35 0.37 0.00 25 27 311 +13
26FEB26 46.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 671 0
26FEB26 47.00 P 0.81 0.81 0.81 0.83 +0.02 24 2 503 +2
26FEB26 48.00 P 1.15 1.19 1.15 1.19 +0.03 24 10 399 0
26FEB26 49.00 P 1.74 1.77 1.73 1.64 +0.07 24 143 3,269 +9
26FEB26 50.00 P 2.09 2.30 2.09 2.18 +0.09 24 5 9,860 -1
26FEB26 52.50 P 0.00 0.00 0.00 3.94 +0.19 24 0 518 0
26FEB26 55.00 P 0.00 0.00 0.00 6.09 +0.25 24 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 8.46 +0.16 24 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 10.92 +0.13 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.41 +0.28 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.91 +0.28 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.41 +0.28 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.41 +0.76 71 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.41 +0.30 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.17 +0.43 72 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 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 28 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 508 0
30MAR26 40.00 P 0.16 0.16 0.16 0.13 +0.01 27 2 825 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 0.00 27 0 1,657 0
30MAR26 43.00 P 0.44 0.44 0.44 0.42 +0.01 27 15 3,073 +15
30MAR26 44.00 P 0.54 0.56 0.54 0.60 +0.03 27 3 1,072 +3
30MAR26 45.00 P 0.78 0.78 0.78 0.83 +0.05 27 3 1,248 +3
30MAR26 46.00 P 1.11 1.11 1.11 1.11 +0.06 27 1 2,855 +1
30MAR26 47.00 P 0.00 0.00 0.00 1.45 +0.08 27 0 698 0
30MAR26 48.00 P 1.88 1.89 1.88 1.85 +0.10 27 2 875 +2
30MAR26 49.00 P 2.16 2.40 2.16 2.30 +0.10 26 31 499 +22
30MAR26 50.00 P 2.92 2.99 2.90 2.91 +0.17 27 20 3,683 +9
30MAR26 52.50 P 4.60 4.60 4.60 4.49 +0.18 27 35 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 6.46 +0.22 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.46 -0.21 20 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.97 +0.18 25 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.41 +0.23 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.92 +0.29 0 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.41 +0.28 0 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 21.41 +0.45 57 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.41 +0.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.17 +0.10 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.26 +0.12 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.50 -0.09 0 0 0 0
29APR26 41.00 P 0.31 0.31 0.31 0.32 - 26 2 2 -
29APR26 42.00 P 0.47 0.47 0.47 0.46 +0.01 27 2 7 +2
29APR26 43.00 P 0.00 0.00 0.00 0.63 +0.01 26 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.84 +0.01 26 0 45 0
29APR26 45.00 P 1.09 1.09 1.09 1.10 +0.03 26 3 105 +3
29APR26 46.00 P 1.41 1.41 1.35 1.40 +0.03 26 265 465 +265
29APR26 47.00 P 1.74 1.74 1.74 1.77 +0.05 26 50 201 +50
29APR26 48.00 P 2.21 2.21 2.21 2.18 +0.06 26 1 354 +1
29APR26 49.00 P 2.74 2.74 2.74 2.64 +0.07 26 1 436 -1
29APR26 50.00 P 3.16 3.24 3.16 3.21 +0.08 26 3 924 +3
29APR26 52.50 P 0.00 0.00 0.00 4.82 +0.16 27 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 6.72 +0.20 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.82 -0.04 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.97 +0.17 23 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.41 +0.20 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.17 +0.18 37 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.41 +0.28 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.41 +0.45 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.41 +0.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.17 +0.10 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 0.00 27 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 0.00 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 -0.02 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.03 +0.02 26 0 3,004 0
29JUN26 44.00 P 1.29 1.29 1.29 1.25 -0.01 26 15 649 +15
29JUN26 45.00 P 0.00 0.00 0.00 1.57 +0.01 26 0 4,411 0
29JUN26 46.00 P 1.94 1.94 1.86 1.90 +0.01 26 75 1,362 0
29JUN26 47.00 P 2.30 2.33 2.26 2.27 0.00 26 31 476 +1
29JUN26 48.00 P 2.76 2.81 2.72 2.72 +0.03 26 26 432 +1
29JUN26 49.00 P 3.44 3.44 3.29 3.22 +0.03 26 2 320 +1
29JUN26 50.00 P 3.80 3.80 3.80 3.78 +0.09 26 200 3,283 +200
29JUN26 52.50 P 0.00 0.00 0.00 5.44 +0.21 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.89 -0.31 24 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.82 -0.40 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.25 +0.07 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.49 +0.11 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.17 +0.16 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.41 +0.19 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.41 +0.45 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.41 -0.13 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.17 +0.10 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.26 +0.12 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.50 -0.54 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.81 -0.03 28 0 66 0
29SEP26 40.00 P 0.95 1.05 0.95 1.00 -0.03 28 14 173 +14
29SEP26 41.00 P 0.00 0.00 0.00 1.26 +0.03 28 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 -0.04 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 -0.03 28 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.15 -0.03 28 0 322 0
29SEP26 45.00 P 2.50 2.55 2.50 2.52 -0.02 28 27 388 +27
29SEP26 46.00 P 2.89 2.98 2.89 2.92 -0.03 28 47 188 +47
29SEP26 47.00 P 3.35 3.45 3.29 3.35 -0.02 28 391 628 +386
29SEP26 48.00 P 3.81 3.85 3.81 3.84 -0.02 28 140 522 +20
29SEP26 49.00 P 4.33 4.50 4.33 4.34 -0.01 29 154 241 +154
29SEP26 50.00 P 4.88 5.24 4.88 4.90 -0.01 29 183 386 +93
29SEP26 52.50 P 0.00 0.00 0.00 6.43 +0.02 29 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.16 +0.05 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.06 +0.08 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.13 +0.12 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.34 +0.14 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.37 -0.01 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.01 +0.12 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.41 +0.34 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.50 -0.04 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.17 +0.10 37 0 0 0
30DEC26 40.00 P 1.50 1.50 1.50 1.47 +0.09 28 2 34 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.73 +0.06 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 2.02 +0.04 28 0 116 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 +0.09 29 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.77 +0.11 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 +0.11 29 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 +0.11 29 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 4.06 +0.13 29 0 132 0
30DEC26 48.00 P 4.37 4.41 4.37 4.55 +0.13 29 495 497 +467
30DEC26 49.00 P 5.01 5.01 5.01 5.05 +0.14 29 50 85 +50
30DEC26 50.00 P 5.54 5.54 5.52 5.62 +0.16 29 40 50 +40
30DEC26 52.50 P 7.30 7.30 7.30 7.12 +0.18 29 1 2 +1
30DEC26 55.00 P 0.00 0.00 0.00 8.79 +0.19 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.64 +0.21 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.63 +0.22 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.74 +0.23 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.96 +0.30 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.27 +0.28 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.67 +0.60 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.97 +0.43 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.37 +0.30 37 0 0 0
TOTAL PUT 2,775 88,051 +1,994
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$ 20.94
09JAN26 14.50 C 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.44 +0.23 0 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 4.94 +0.26 0 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.44 +0.22 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 3.94 +0.26 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 2.94 +0.26 0 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.44 +0.26 0 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 1.94 +0.26 0 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.44 +0.26 0 0 0 -1
09JAN26 20.00 C 1.07 1.07 0.90 0.94 +0.25 0 52 0 -55
09JAN26 21.00 C 0.10 0.22 0.05 0.00 -0.04 0 628 903 +14
09JAN26 22.00 C 0.02 0.02 0.02 0.00 -0.01 0 55 514 +10
09JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
09JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 14.50 C 0.00 0.00 0.00 6.64 +0.44 196 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 6.06 +0.35 159 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 5.46 +0.25 98 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 4.95 +0.25 67 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 4.45 +0.23 58 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 3.95 +0.26 49 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 3.45 +0.26 40 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 2.96 +0.27 52 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 2.45 +0.26 0 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 1.95 +0.25 0 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 1.51 +0.27 41 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 1.03 +0.22 33 0 0 0
16JAN26 21.00 C 0.31 0.32 0.30 0.32 +0.10 29 16 430 +16
16JAN26 22.00 C 0.05 0.07 0.04 0.05 +0.01 29 154 200 +134
16JAN26 23.00 C 0.01 0.01 0.01 0.01 0.00 34 10 47 +10
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 69 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.96 +0.25 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.46 +0.25 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.96 +0.25 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.64 +0.42 114 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.14 +0.42 105 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.47 +0.25 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.11 +0.39 84 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.47 +0.25 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.00 +0.29 50 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.47 +0.26 29 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.05 +0.34 47 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.55 +0.32 40 0 59 0
29JAN26 19.00 C 1.76 1.76 1.76 2.01 +0.25 28 2 196 0
29JAN26 19.50 C 1.60 1.60 1.55 1.58 +0.24 29 31 318 0
29JAN26 20.00 C 1.15 1.31 1.13 1.16 +0.21 28 86 2,078 -19
29JAN26 21.00 C 0.55 0.65 0.50 0.51 +0.12 26 1,483 3,365 +96
29JAN26 22.00 C 0.19 0.23 0.16 0.16 +0.04 25 1,208 3,962 +787
29JAN26 23.00 C 0.06 0.07 0.04 0.04 +0.01 26 248 3,971 +115
29JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 27 120 987 -24
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 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 6.99 +0.24 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.64 +0.36 70 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.14 +0.38 65 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.65 +0.36 60 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.11 +0.34 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.09 +0.34 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.59 +0.32 35 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.05 +0.26 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.64 +0.31 30 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.18 +0.26 27 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 1.71 +0.21 24 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.37 +0.21 25 0 160 0
26FEB26 21.00 C 0.80 0.82 0.80 0.76 +0.13 24 1,090 1,817 -570
26FEB26 22.00 C 0.36 0.36 0.36 0.37 +0.07 24 3 3,883 0
26FEB26 23.00 C 0.18 0.22 0.18 0.15 +0.02 24 30 1,577 +30
26FEB26 24.00 C 0.08 0.08 0.08 0.06 +0.01 24 71 834 -1
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.27 +0.24 71 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.49 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.14 +0.35 85 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.51 +0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.96 +0.15 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.52 +0.21 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.16 +0.34 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.70 +0.38 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.03 +0.20 27 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.64 +0.30 51 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.19 +0.34 51 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.65 +0.28 44 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.18 +0.30 42 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.57 +0.17 27 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.18 +0.36 34 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 +0.34 32 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.22 +0.31 29 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.77 +0.29 27 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.33 +0.25 26 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 1.95 +0.24 25 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.59 +0.20 25 0 4,097 0
30MAR26 21.00 C 1.03 1.03 1.03 1.00 +0.13 24 1 3,230 -1
30MAR26 22.00 C 0.62 0.68 0.60 0.58 +0.07 24 2,799 5,582 +700
30MAR26 23.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 3,078 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 2,592 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 4,150 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.64 +0.24 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.19 +0.27 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.69 +0.25 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.19 +0.23 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.75 +0.27 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.26 +0.26 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.70 +0.25 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.24 +0.23 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.90 +0.30 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.49 +0.27 26 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.11 +0.19 25 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 1.77 +0.18 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.19 +0.14 24 0 130 0
29APR26 22.00 C 0.85 0.85 0.85 0.76 +0.09 24 5 67 0
29APR26 23.00 C 0.00 0.00 0.00 0.46 +0.06 24 0 75 0
29APR26 24.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 513 0
29APR26 25.00 C 0.13 0.20 0.13 0.15 +0.02 24 8 355 +8
29APR26 26.00 C 0.10 0.10 0.10 0.08 +0.01 24 10 119 +10
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.66 +0.25 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.30 +0.38 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.54 +0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.32 +0.37 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.73 +0.26 45 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.23 +0.24 42 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.82 +0.31 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.26 +0.22 37 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.75 +0.30 33 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.30 +0.31 33 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.84 +0.36 32 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.37 +0.25 30 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.91 +0.24 28 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.47 +0.31 27 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.06 +0.34 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.67 +0.28 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.31 +0.19 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.98 +0.18 25 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.41 +0.14 24 0 1,085 0
29JUN26 22.00 C 1.01 1.02 1.01 0.97 +0.10 24 6 1,080 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.08 24 0 537 0
29JUN26 24.00 C 0.48 0.51 0.46 0.42 +0.06 24 29 601 +29
29JUN26 25.00 C 0.32 0.32 0.32 0.26 +0.04 24 10 135 +10
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 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 24 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 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.68 +0.24 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.32 +0.37 48 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.73 +0.26 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.23 +0.24 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.82 +0.31 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.26 +0.22 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 +0.30 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.36 +0.28 31 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 +0.22 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.38 +0.20 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.96 +0.24 26 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.55 +0.21 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.14 +0.15 25 0 6 0
29SEP26 19.00 C 2.66 2.66 2.66 2.80 +0.14 25 1 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.50 +0.21 25 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.17 +0.16 24 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 +0.12 25 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 1.27 +0.09 25 0 345 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.07 25 1,400 1,917 +1,400
29SEP26 24.00 C 0.00 0.00 0.00 0.71 +0.06 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 +0.04 25 0 184 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 133 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 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 24 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.23 +0.24 33 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 6.82 +0.31 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.26 +0.22 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.85 +0.29 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.36 +0.26 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.84 +0.19 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.50 +0.29 26 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.98 +0.17 23 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 +0.13 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.24 +0.12 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.95 +0.14 24 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 2.61 +0.16 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.35 +0.16 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 +0.14 24 0 166 0
30DEC26 22.00 C 1.38 1.38 1.38 1.49 +0.12 24 5 363 0
30DEC26 23.00 C 1.07 1.07 1.07 1.17 +0.10 24 5 132 +3
30DEC26 24.00 C 0.83 0.83 0.82 0.91 +0.08 24 12 51 +12
30DEC26 25.00 C 0.00 0.00 0.00 0.70 +0.06 24 0 867 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 +0.05 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
TOTAL CALL 9,578 137,150 +2,714
09JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
09JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
09JAN26 21.00 P 0.07 0.13 0.02 0.06 -0.31 0 385 1 -821
09JAN26 22.00 P 1.00 1.04 1.00 1.06 -0.27 0 32 0 -42
09JAN26 23.00 P 0.00 0.00 0.00 2.06 -0.28 0 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 3.06 -0.32 0 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 4.06 -0.29 0 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 5.06 -0.26 0 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 6.06 -0.26 0 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 8.06 -0.27 0 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 10.06 -0.28 0 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 11.06 -0.26 0 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 12.06 -0.26 0 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 13.06 -0.27 0 0 0 0
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 47 0
16JAN26 20.00 P 0.07 0.07 0.05 0.05 -0.06 28 30 389 +18
16JAN26 21.00 P 0.32 0.33 0.25 0.35 -0.18 27 138 380 +90
16JAN26 22.00 P 0.90 0.90 0.90 1.10 -0.25 29 20 45 +20
16JAN26 23.00 P 0.00 0.00 0.00 2.06 -0.28 0 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 3.15 -0.23 74 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 4.06 -0.29 0 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 5.06 -0.26 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 6.06 -0.26 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 8.06 -0.27 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 10.06 -0.28 0 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 11.13 -0.19 168 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 12.13 -0.19 177 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 13.06 -0.27 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 20 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,140 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 2,067 0
29JAN26 19.50 P 0.09 0.09 0.09 0.07 -0.04 26 1,390 3,414 +15
29JAN26 20.00 P 0.13 0.18 0.13 0.15 -0.08 25 454 5,444 +69
29JAN26 21.00 P 0.52 0.56 0.40 0.50 -0.16 24 374 3,622 +66
29JAN26 22.00 P 1.10 1.16 1.10 1.15 -0.28 22 138 2,108 +128
29JAN26 23.00 P 0.00 0.00 0.00 2.08 -0.26 26 0 211 0
29JAN26 24.00 P 3.10 3.10 3.10 3.15 -0.23 45 1 60 0
29JAN26 25.00 P 4.03 4.03 4.03 4.06 -0.29 0 1 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.07 -0.26 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.06 -0.27 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.27 -0.06 102 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.06 -0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.13 -0.19 102 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.13 -0.19 109 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.14 -0.19 116 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.06 -0.26 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 470 0
26FEB26 19.00 P 0.11 0.11 0.11 0.11 -0.04 24 2 2,724 +2
26FEB26 19.50 P 0.18 0.18 0.18 0.18 -0.08 23 2 2,371 0
26FEB26 20.00 P 0.30 0.32 0.26 0.31 -0.09 23 250 2,000 -42
26FEB26 21.00 P 0.72 0.72 0.67 0.70 -0.17 23 55 1,366 0
26FEB26 22.00 P 1.31 1.31 1.31 1.32 -0.24 23 5 1,767 0
26FEB26 23.00 P 0.00 0.00 0.00 2.12 -0.23 22 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.15 -0.23 31 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.18 -0.17 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.07 -0.26 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.15 -0.18 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.27 -0.06 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.06 -0.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.13 -0.19 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.13 -0.20 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.14 -0.19 79 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.13 -0.19 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,445 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2,683 0
30MAR26 18.00 P 0.11 0.11 0.11 0.08 -0.03 24 40 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 1,873 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 2,379 0
30MAR26 19.50 P 0.31 0.31 0.31 0.32 -0.08 23 5 1,887 0
30MAR26 20.00 P 0.46 0.47 0.45 0.46 -0.11 23 1,532 5,909 +1,527
30MAR26 21.00 P 0.84 0.84 0.82 0.88 -0.18 23 22 2,987 +8
30MAR26 22.00 P 0.00 0.00 0.00 1.49 -0.22 23 0 1,275 0
30MAR26 23.00 P 0.00 0.00 0.00 2.30 -0.18 25 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 -0.23 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.18 -0.17 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.07 -0.26 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.15 -0.18 39 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.27 -0.06 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.09 -0.25 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.13 -0.19 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.13 -0.20 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.21 -0.12 69 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.22 -0.10 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.22 -0.05 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 736 0
29APR26 19.50 P 0.42 0.42 0.42 0.43 -0.08 23 129 500 +103
29APR26 20.00 P 0.56 0.56 0.56 0.59 -0.10 23 188 1,343 +188
29APR26 21.00 P 1.04 1.04 1.04 1.02 -0.16 23 15 89 +15
29APR26 22.00 P 0.00 0.00 0.00 1.63 -0.19 23 0 18 0
29APR26 23.00 P 0.00 0.00 0.00 2.33 -0.23 23 0 2 0
29APR26 24.00 P 3.00 3.00 3.00 3.16 -0.25 23 2 3 0
29APR26 25.00 P 0.00 0.00 0.00 4.18 -0.17 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.07 -0.26 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.15 -0.18 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.13 -0.23 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.27 -0.06 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.09 -0.25 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.09 -0.25 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.22 -0.10 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.25 -0.08 60 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.21 -0.12 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 257 0
29JUN26 16.50 P 0.17 0.17 0.17 0.13 -0.02 24 2 1,241 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 1,325 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 -0.04 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 1,432 0
29JUN26 18.50 P 0.48 0.48 0.48 0.48 -0.08 23 150 1,446 0
29JUN26 19.00 P 0.61 0.61 0.58 0.63 -0.08 23 131 1,717 +131
29JUN26 19.50 P 0.00 0.00 0.00 0.81 -0.10 23 0 917 0
29JUN26 20.00 P 0.99 0.99 0.99 1.02 -0.11 23 10 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 1.52 -0.14 23 0 347 0
29JUN26 22.00 P 0.00 0.00 0.00 2.14 -0.17 22 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 2.84 -0.28 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.62 -0.33 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.46 -0.23 18 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.34 -0.26 0 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.36 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.18 -0.30 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.27 -0.17 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.09 -0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.32 -0.07 21 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.29 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.21 -0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.27 -0.07 26 0 0 0
29SEP26 12.50 P 0.07 0.07 0.07 0.02 0.00 27 5 13 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.05 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 351 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.07 26 0 450 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.07 26 2,100 2,905 +2,100
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.11 25 0 687 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.10 26 0 468 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 -0.13 26 0 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 581 0
29SEP26 21.00 P 0.00 0.00 0.00 2.02 -0.16 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.65 -0.18 26 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.36 -0.09 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.14 -0.21 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.97 -0.23 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.83 -0.27 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.30 29 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.58 -0.38 28 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.63 -0.27 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.60 -0.25 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.50 -0.30 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.42 -0.35 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.30 -0.44 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.38 -0.33 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.35 -0.34 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.04 25 0 372 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.05 24 0 116 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.06 25 0 57 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.06 25 0 135 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.08 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.09 25 0 410 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 -0.10 25 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 -0.10 25 0 246 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 -0.12 25 0 158 0
30DEC26 22.00 P 0.00 0.00 0.00 2.78 -0.16 25 0 198 0
30DEC26 23.00 P 3.52 3.52 3.52 3.41 -0.17 25 12 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.25 -0.19 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.06 -0.21 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.22 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.81 -0.25 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.77 -0.24 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.72 -0.23 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.60 -0.29 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.60 -0.24 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.56 -0.24 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.49 -0.27 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.43 -0.30 33 0 0 0
TOTAL PUT 7,640 100,140 +3,582
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 0.32 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.17 0.00 0 0 3 0
30MAR26 0.25 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.05 0.00 56 0 5 0
30MAR26 0.40 C 0.00 0.00 0.00 0.03 0.00 59 0 809 0
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 84 0 74 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 115 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 132 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 0.00 141 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 145 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 0.32 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 75 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 63 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 78 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
TOTAL CALL 0 1,961 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 85 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 0.04 0.04 0.04 0.03 0.00 60 22 620 +22
30MAR26 0.40 P 0.08 0.08 0.08 0.06 0.00 62 50 1,049 +50
30MAR26 0.45 P 0.12 0.12 0.12 0.10 0.00 68 300 565 +48
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 0.00 79 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 0.00 90 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.29 0.00 100 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 0.00 108 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.39 0.00 116 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.44 0.00 123 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.49 0.00 130 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.54 0.00 136 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.59 0.00 142 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.64 0.00 147 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.69 0.00 152 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.74 0.00 157 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.79 0.00 161 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 157 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 59 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 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 0.00 64 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.29 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.34 0.00 78 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.39 0.00 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.44 0.00 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.49 0.00 93 0 0 0
TOTAL PUT 372 6,532 +120
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$ 13.02
29JAN26 8.75 C 0.00 0.00 0.00 4.30 +0.04 83 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.10 +0.09 101 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.61 +0.09 92 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.34 +0.07 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.04 +0.01 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.56 +0.01 33 0 47 0
29JAN26 12.00 C 1.00 1.00 1.00 1.09 -0.02 29 15 60 +15
29JAN26 12.50 C 0.67 0.67 0.67 0.69 0.00 29 4 104 -4
29JAN26 13.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 401 0
29JAN26 13.50 C 0.19 0.19 0.16 0.19 -0.01 30 11 644 +7
29JAN26 14.00 C 0.06 0.08 0.06 0.08 -0.01 30 17 382 +2
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 439 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.10 +0.05 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.61 +0.06 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.34 +0.04 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.07 +0.01 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.65 +0.13 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.16 +0.07 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.64 0.00 29 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.23 +0.01 29 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 0.88 +0.01 29 0 339 0
26FEB26 13.00 C 0.00 0.00 0.00 0.59 0.00 29 0 242 0
26FEB26 13.50 C 0.00 0.00 0.00 0.38 0.00 29 0 150 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 0.00 30 0 291 0
26FEB26 14.50 C 0.15 0.15 0.15 0.14 0.00 30 60 389 +60
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 0.00 30 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.10 +0.03 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.84 +0.02 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.61 +0.03 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.34 -0.10 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.10 +0.04 29 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.65 +0.10 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.18 -0.01 30 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.75 -0.04 29 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.39 -0.02 30 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 +0.01 30 0 182 0
30MAR26 13.00 C 0.81 0.81 0.81 0.79 0.00 30 10 144 +8
30MAR26 13.50 C 0.57 0.57 0.53 0.58 0.00 30 13 113 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.42 0.00 31 0 178 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 0.00 31 0 52 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 0.00 30 0 50 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 0.00 31 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 30 0 42 0
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 0.03 -0.01 30 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 4.32 -0.03 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.12 +0.02 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.87 +0.04 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.64 +0.02 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.40 -0.04 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.77 +0.11 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.22 -0.07 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.92 +0.08 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.50 -0.03 29 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 +0.01 30 0 403 0
29APR26 13.00 C 0.90 0.90 0.90 0.93 +0.01 30 13 39 +13
29APR26 13.50 C 0.00 0.00 0.00 0.72 0.00 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 0.40 +0.01 30 0 30 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 +0.01 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 4.43 +0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.16 -0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.92 -0.01 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 +0.01 29 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.79 -0.01 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 -0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 -0.06 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.37 -0.04 29 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 0.00 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 0.00 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 0.00 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 0.00 30 0 2 0
29JUN26 15.00 C 0.51 0.51 0.51 0.44 +0.01 30 15 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 0.00 29 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 0.00 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 30 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 0.00 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 30 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 -0.07 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 +0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 +0.07 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 -0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 0.00 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 0.00 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 0.00 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 0.00 30 0 80 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 0.00 30 0 37 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 0.00 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 0.00 31 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 0.00 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 0.32 -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 0.00 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.44 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.04 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 +0.05 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 +0.01 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 0.00 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 -0.01 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 0.00 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 0.00 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 0.00 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 0.00 29 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.01 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.01 30 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 0.00 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 0.00 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 0.00 30 0 17 0
TOTAL CALL 158 8,450 +103
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
29JAN26 11.50 P 0.02 0.02 0.02 0.02 0.00 32 11 266 +1
29JAN26 12.00 P 0.06 0.07 0.06 0.06 0.00 31 20 500 -20
29JAN26 12.50 P 0.17 0.18 0.16 0.16 -0.01 30 96 856 +28
29JAN26 13.00 P 0.36 0.36 0.36 0.35 0.00 30 2 1,058 0
29JAN26 13.50 P 0.73 0.73 0.73 0.66 -0.02 31 15 557 +15
29JAN26 14.00 P 0.00 0.00 0.00 1.06 -0.02 32 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.52 -0.02 35 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.00 -0.01 38 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.50 0.00 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.00 0.00 52 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.50 -0.01 58 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.00 0.00 64 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.50 -0.01 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.00 0.00 85 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 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 0.09 0.09 0.09 0.08 0.00 30 2 204 0
26FEB26 12.00 P 0.16 0.16 0.16 0.17 -0.01 30 5 266 +5
26FEB26 12.50 P 0.35 0.35 0.35 0.31 -0.01 29 2 683 +2
26FEB26 13.00 P 0.53 0.53 0.53 0.54 0.00 30 2 913 0
26FEB26 13.50 P 0.00 0.00 0.00 0.82 0.00 29 0 469 0
26FEB26 14.00 P 1.19 1.19 1.19 1.19 -0.01 31 2 153 -2
26FEB26 14.50 P 0.00 0.00 0.00 1.60 -0.01 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.05 -0.01 33 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.52 -0.01 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.00 0.00 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.50 -0.01 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.00 -0.04 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.49 -0.01 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.00 -0.10 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.55 -0.04 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 54 0
30MAR26 10.50 P 0.04 0.06 0.04 0.05 0.00 31 26 141 -6
30MAR26 11.00 P 0.10 0.10 0.10 0.10 0.00 31 20 218 -20
30MAR26 11.50 P 0.00 0.00 0.00 0.18 0.00 31 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 0.00 30 0 435 0
30MAR26 12.50 P 0.49 0.49 0.47 0.47 0.00 30 5 199 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 -0.01 30 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 -0.01 30 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.33 -0.01 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.66 -0.06 29 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.14 0.00 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 -0.04 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.04 -0.06 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 -0.01 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.00 -0.04 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.49 -0.13 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.11 0.00 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.55 -0.04 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.00 -0.12 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.98 -0.03 0 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 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29APR26 11.00 P 0.14 0.14 0.14 0.14 0.00 29 3 18 +3
29APR26 11.50 P 0.00 0.00 0.00 0.24 0.00 29 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 0.00 30 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.57 +0.01 30 0 310 0
29APR26 13.00 P 0.00 0.00 0.00 0.80 0.00 30 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.43 0.00 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.81 -0.01 32 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.01 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.66 0.00 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.13 +0.03 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.56 -0.01 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.51 -0.11 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 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 0.09 +0.01 29 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 0.18 -0.01 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 0.00 29 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 71 0
29JUN26 12.00 P 0.59 0.59 0.59 0.60 0.00 29 15 386 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.81 0.00 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 0.00 28 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.02 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.02 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.08 +0.02 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.47 +0.02 30 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.32 +0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.01 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 +0.08 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 +0.01 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.61 +0.01 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.07 -0.05 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.58 -0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 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 0.20 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 0.00 30 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 0.00 30 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 0.00 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.01 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 -0.02 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.02 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.04 -0.01 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 -0.01 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.01 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.58 -0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 -0.01 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 0.00 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.91 -0.01 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 -0.01 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.84 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 -0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.81 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 11 0
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 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 0.00 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 0.00 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 0.00 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.01 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 +0.01 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 0.00 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 -0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 -0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 -0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 -0.01 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 -0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 -0.02 35 0 0 0
TOTAL PUT 226 12,933 +21
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$ 13.77
29JAN26 8.75 C 0.00 0.00 0.00 5.04 +0.14 81 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.54 +0.13 71 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.29 +0.11 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.04 +0.13 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.79 +0.13 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.29 +0.13 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.79 +0.13 38 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.27 +0.11 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.78 +0.12 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.29 +0.10 0 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.84 +0.09 22 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.47 +0.06 23 0 126 0
29JAN26 14.00 C 0.21 0.22 0.21 0.22 +0.02 24 131 919 0
29JAN26 14.50 C 0.10 0.10 0.07 0.09 +0.01 25 36 477 +24
29JAN26 15.00 C 0.05 0.05 0.05 0.03 0.00 25 55 223 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 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 37 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.56 +0.15 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.29 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 +0.15 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.32 +0.14 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.35 +0.15 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.16 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 +0.13 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.97 +0.07 23 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.63 +0.04 22 0 274 0
26FEB26 14.00 C 0.37 0.40 0.37 0.41 +0.03 24 99 719 +37
26FEB26 14.50 C 0.22 0.23 0.22 0.23 +0.02 24 120 407 +98
26FEB26 15.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 67 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 0.00 24 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 24 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.07 +0.13 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.82 +0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.59 +0.18 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 +0.16 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 +0.16 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.58 +0.16 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.86 +0.10 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.34 +0.16 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 +0.08 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 +0.15 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.92 +0.15 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.50 +0.12 24 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.12 +0.07 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.80 +0.04 23 0 332 0
30MAR26 14.00 C 0.58 0.58 0.55 0.55 +0.03 23 3 105 0
30MAR26 14.50 C 0.38 0.38 0.38 0.38 +0.01 24 30 53 +25
30MAR26 15.00 C 0.25 0.25 0.25 0.24 0.00 24 180 302 +180
30MAR26 15.50 C 0.00 0.00 0.00 0.15 0.00 24 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 24 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 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 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.11 +0.13 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.87 +0.11 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.37 +0.14 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.92 +0.15 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.93 +0.08 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 +0.07 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.23 +0.06 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29APR26 14.00 C 0.72 0.72 0.72 0.68 +0.02 24 1 1 +1
29APR26 14.50 C 0.00 0.00 0.00 0.49 +0.02 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 0.00 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.12 +0.13 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 +0.13 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 +0.16 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.11 +0.12 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 +0.16 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 +0.17 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.97 +0.14 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.43 +0.02 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 +0.10 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 -0.02 23 0 132 0
29JUN26 13.50 C 1.07 1.07 1.07 1.07 +0.05 25 2 110 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.79 0.00 24 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.02 24 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 +0.08 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.64 +0.15 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 +0.14 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.18 +0.11 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 +0.09 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 +0.10 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 +0.14 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 +0.08 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.85 +0.03 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.01 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 -0.01 26 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 -0.01 26 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.02 26 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.03 26 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.03 26 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.03 26 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.64 +0.11 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 +0.13 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.18 +0.11 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 +0.10 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 +0.09 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 +0.04 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 +0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 +0.04 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.03 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 0.00 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.01 25 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.01 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.01 26 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 -0.02 26 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 20 0
TOTAL CALL 657 6,250 +367
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 171 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 751 0
29JAN26 13.50 P 0.23 0.23 0.19 0.20 -0.06 25 122 1,390 -28
29JAN26 14.00 P 0.00 0.00 0.00 0.45 -0.10 25 0 62 0
29JAN26 14.50 P 0.82 0.83 0.82 0.82 -0.12 27 8 23 +8
29JAN26 15.00 P 0.00 0.00 0.00 1.28 -0.13 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.76 -0.16 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.24 -0.19 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.23 -0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.73 -0.25 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.73 -0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 35 0
26FEB26 12.50 P 0.08 0.08 0.08 0.08 -0.03 24 15 71 0
26FEB26 13.00 P 0.16 0.16 0.16 0.17 -0.05 24 135 380 +124
26FEB26 13.50 P 0.32 0.32 0.32 0.34 -0.06 24 30 335 +14
26FEB26 14.00 P 0.00 0.00 0.00 0.58 -0.10 24 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.93 -0.11 25 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.32 -0.16 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.79 -0.15 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.24 -0.19 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.79 -0.16 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.23 -0.21 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.73 -0.25 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 -0.24 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.35 -0.14 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 196 0
30MAR26 13.00 P 0.32 0.32 0.28 0.28 -0.07 24 90 305 -25
30MAR26 13.50 P 0.45 0.47 0.45 0.47 -0.10 24 200 1,375 +163
30MAR26 14.00 P 0.72 0.72 0.72 0.72 -0.10 24 6 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.11 25 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.43 -0.13 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.86 -0.14 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.32 -0.14 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.79 -0.16 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 -0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.73 -0.25 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 -0.24 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.35 -0.14 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.73 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 6 0
29APR26 12.50 P 0.22 0.22 0.22 0.22 -0.05 24 1 24 +1
29APR26 13.00 P 0.36 0.36 0.36 0.36 -0.07 24 2 11 +2
29APR26 13.50 P 0.55 0.55 0.55 0.55 -0.09 24 4 38 +4
29APR26 14.00 P 0.82 0.82 0.82 0.81 -0.11 24 9 9 +9
29APR26 14.50 P 0.00 0.00 0.00 1.13 -0.12 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.51 -0.08 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.92 -0.13 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.36 -0.14 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.83 -0.14 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.26 -0.21 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.73 -0.25 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.74 -0.24 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 10.00 P 0.08 0.08 0.07 0.03 -0.02 25 5 40 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.07 24 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.10 24 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.12 24 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.14 24 0 117 0
29JUN26 13.50 P 0.92 0.92 0.88 0.88 -0.16 24 100 233 +61
29JUN26 14.00 P 1.23 1.23 1.20 1.15 -0.19 24 85 129 +39
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.12 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.86 -0.15 25 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.24 -0.21 25 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.71 -0.16 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 -0.21 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 -0.22 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.03 -0.23 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 -0.22 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.02 -0.21 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.49 -0.14 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 -0.26 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.50 -0.18 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 24 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.07 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.09 27 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.10 27 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.12 27 0 104 0
29SEP26 13.00 P 1.03 1.05 1.03 0.95 -0.13 27 120 136 +100
29SEP26 13.50 P 1.25 1.31 1.25 1.20 -0.15 27 209 217 +203
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.15 28 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 -0.16 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 -0.16 28 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 -0.17 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.93 -0.17 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.16 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 -0.17 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.17 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 -0.15 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 -0.15 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.65 -0.15 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.06 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.07 26 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.08 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.09 27 0 19 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 -0.10 27 0 0 0
30DEC26 13.00 P 1.23 1.25 1.19 1.08 -0.12 27 84 84 +84
30DEC26 13.50 P 1.52 1.52 1.46 1.34 -0.13 27 48 60 +48
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.13 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.14 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 -0.15 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.15 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 -0.15 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.44 -0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.86 -0.16 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 -0.22 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 -0.16 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 -0.10 31 0 0 0
TOTAL PUT 1,273 13,399 +812
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$ 12.56
29JAN26 8.00 C 0.00 0.00 0.00 4.56 -0.21 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.31 -0.21 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.08 -0.20 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.83 -0.19 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.58 -0.20 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.08 -0.20 33 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.58 -0.20 24 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.08 -0.22 16 0 642 0
29JAN26 12.00 C 0.00 0.00 0.00 0.64 -0.18 21 0 480 0
29JAN26 12.50 C 0.00 0.00 0.00 0.31 -0.14 22 0 445 0
29JAN26 13.00 C 0.18 0.18 0.10 0.12 -0.08 23 230 717 -25
29JAN26 13.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 1,496 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 234 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.40 -0.12 72 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.09 -0.30 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.35 -0.20 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.60 -0.21 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.10 -0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.61 -0.22 19 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.18 -0.20 23 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.77 -0.17 22 0 128 0
26FEB26 12.50 C 0.57 0.57 0.45 0.46 -0.15 22 65 452 0
26FEB26 13.00 C 0.34 0.34 0.31 0.25 -0.11 22 28 1,148 -3
26FEB26 13.50 C 0.13 0.13 0.13 0.13 -0.06 23 38 106 +38
26FEB26 14.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.06 -0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.85 -0.17 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.60 -0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.36 -0.17 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.11 -0.17 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.86 -0.17 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.40 -0.13 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.11 -0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.87 -0.20 32 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.35 -0.22 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.11 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.87 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.71 -0.14 37 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.22 -0.15 32 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 -0.15 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 -0.22 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.93 -0.17 24 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.63 -0.15 23 0 262 0
30MAR26 13.00 C 0.50 0.50 0.48 0.42 -0.12 24 27 196 +22
30MAR26 13.50 C 0.32 0.32 0.26 0.26 -0.09 24 13 227 +13
30MAR26 14.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.36 -0.23 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.11 -0.22 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.88 -0.22 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 -0.14 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.22 -0.16 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.76 -0.16 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 -0.14 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.95 -0.16 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 -0.14 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.45 -0.10 25 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
29APR26 14.00 C 0.18 0.18 0.18 0.19 -0.04 25 50 50 +47
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.86 -0.17 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.40 -0.13 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.11 -0.28 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.87 -0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.18 -0.16 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 -0.17 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 -0.15 32 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 -0.18 28 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 -0.20 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 -0.16 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.04 -0.16 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 -0.11 25 0 405 0
29JUN26 13.00 C 0.65 0.66 0.55 0.57 -0.08 25 255 566 +255
29JUN26 13.50 C 0.00 0.00 0.00 0.42 -0.06 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.40 -0.13 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 -0.27 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.87 -0.20 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.60 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 -0.17 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 -0.18 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 -0.17 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 -0.19 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.83 -0.21 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 -0.13 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.13 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.07 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 -0.06 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 -0.04 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.27 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 -0.19 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 -0.19 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 -0.20 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.18 -0.17 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 -0.15 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.15 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 -0.13 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.17 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 -0.15 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 -0.08 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 -0.06 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
TOTAL CALL 706 10,714 +347
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 82 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 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29JAN26 11.50 P 0.03 0.03 0.03 0.02 0.00 25 10 1,540 0
29JAN26 12.00 P 0.06 0.07 0.06 0.08 +0.02 24 25 364 +25
29JAN26 12.50 P 0.20 0.25 0.20 0.24 +0.06 23 41 479 +32
29JAN26 13.00 P 0.49 0.49 0.49 0.56 +0.13 25 15 142 +15
29JAN26 13.50 P 1.01 1.01 1.01 0.99 +0.17 28 50 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.47 +0.20 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.00 +0.23 48 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.45 +0.18 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.97 +0.20 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.46 +0.19 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.98 +0.21 72 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.98 +0.21 84 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 11.00 P 0.04 0.04 0.04 0.03 +0.01 24 6 116 +6
26FEB26 11.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 1,612 0
26FEB26 12.00 P 0.17 0.20 0.17 0.19 +0.03 23 119 461 -32
26FEB26 12.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.68 +0.11 24 0 193 0
26FEB26 13.50 P 0.00 0.00 0.00 1.06 +0.14 25 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 1.51 +0.19 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.00 +0.22 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.51 +0.24 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.03 +0.26 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.46 +0.19 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.06 +0.29 60 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.57 +0.30 65 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.98 +0.21 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 380 0
30MAR26 11.00 P 0.10 0.10 0.10 0.08 +0.01 25 10 62 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 44 0
30MAR26 12.00 P 0.27 0.27 0.27 0.32 +0.04 25 43 198 +43
30MAR26 12.50 P 0.00 0.00 0.00 0.54 +0.08 25 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.81 +0.10 25 0 308 0
30MAR26 13.50 P 0.00 0.00 0.00 1.17 +0.15 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 +0.12 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.01 +0.16 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.51 +0.23 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.03 +0.26 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.46 +0.19 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.06 +0.29 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.57 +0.30 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 +0.23 49 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 0.02 +0.01 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
29APR26 10.50 P 0.12 0.14 0.12 0.12 +0.03 26 6 68 +6
29APR26 11.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29APR26 11.50 P 0.34 0.39 0.34 0.37 +0.06 25 8 12 +8
29APR26 12.00 P 0.00 0.00 0.00 0.59 +0.10 26 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.86 +0.14 26 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.16 +0.14 25 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.53 +0.16 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.99 +0.22 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.45 +0.26 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 +0.26 31 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.39 +0.25 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.86 +0.28 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.32 +0.25 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 +0.22 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.30 +0.26 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 60 0
29JUN26 10.50 P 0.20 0.20 0.20 0.21 +0.04 26 10 1,257 +10
29JUN26 11.00 P 0.30 0.32 0.30 0.33 +0.05 25 20 1,580 +4
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.08 25 0 1,500 0
29JUN26 12.00 P 0.71 0.71 0.71 0.71 +0.11 25 21 285 +21
29JUN26 12.50 P 0.93 0.93 0.90 1.01 +0.16 26 186 659 +165
29JUN26 13.00 P 0.00 0.00 0.00 1.31 +0.15 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 +0.19 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.22 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.49 +0.20 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.23 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.27 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 +0.26 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 +0.26 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.83 +0.25 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 +0.26 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 2,000 0
29SEP26 10.50 P 0.31 0.31 0.31 0.35 +0.05 26 4 65 0
29SEP26 11.00 P 0.46 0.46 0.46 0.50 +0.06 26 2 22 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.07 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.09 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 +0.10 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.12 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.17 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.23 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 +0.20 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.22 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 +0.22 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.24 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 +0.24 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.90 +0.26 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.36 +0.25 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.03 25 0 5 0
30DEC26 9.50 P 0.20 0.20 0.20 0.20 +0.04 25 1 6 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.08 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.03 +0.09 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 +0.11 26 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.12 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.19 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 +0.19 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +0.18 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 +0.20 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 +0.23 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.21 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 +0.24 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 +0.24 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 +0.23 29 0 0 0
TOTAL PUT 577 18,399 +316
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$ 4.69
29JAN26 2.80 C 0.00 0.00 0.00 1.92 +0.05 136 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.81 +0.04 116 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.71 +0.03 109 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.61 +0.04 102 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.50 +0.03 78 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.41 +0.03 88 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.31 +0.03 82 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.21 +0.04 75 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.10 +0.03 56 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.02 +0.05 71 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.92 +0.05 65 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.81 +0.03 51 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.71 +0.03 45 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.61 +0.03 40 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.51 +0.03 34 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.42 +0.03 33 0 161 0
29JAN26 4.40 C 0.30 0.32 0.30 0.33 +0.03 30 22 891 0
29JAN26 4.50 C 0.26 0.26 0.24 0.24 +0.01 26 23 1,538 +3
29JAN26 4.60 C 0.30 0.30 0.22 0.18 +0.01 28 55 1,862 +44
29JAN26 4.70 C 0.11 0.14 0.10 0.12 0.00 27 893 4,091 +860
29JAN26 4.80 C 0.15 0.15 0.06 0.08 0.00 28 759 3,609 -47
29JAN26 4.90 C 0.00 0.00 0.00 0.05 0.00 28 0 6,151 0
29JAN26 5.00 C 0.09 0.09 0.03 0.03 0.00 28 111 1,589 -27
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.81 +0.04 68 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.73 +0.05 80 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.62 +0.05 68 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.55 +0.08 80 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.44 +0.06 70 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.31 +0.03 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.14 +0.06 56 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.02 +0.04 42 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.93 +0.05 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.72 +0.03 30 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.53 +0.02 26 0 9 0
26FEB26 4.30 C 0.42 0.46 0.42 0.44 +0.01 24 206 111 +49
26FEB26 4.40 C 0.39 0.39 0.36 0.37 +0.02 26 4 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 1,110 0
26FEB26 4.60 C 0.26 0.26 0.26 0.23 +0.02 25 1 880 +1
26FEB26 4.70 C 0.15 0.15 0.15 0.17 +0.01 24 10 255 +10
26FEB26 4.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 1,297 0
26FEB26 4.90 C 0.10 0.10 0.10 0.09 0.00 24 1 366 +1
26FEB26 5.00 C 0.10 0.10 0.07 0.07 +0.01 25 47 1,579 +28
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 479 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 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 55 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 2.11 +0.01 55 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.03 +0.04 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.93 +0.03 66 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.82 +0.04 55 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.73 +0.04 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.62 +0.04 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.55 +0.06 59 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.32 +0.02 37 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.22 +0.01 34 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.14 +0.04 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.93 +0.03 30 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 +0.01 21 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 +0.03 18 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 +0.01 23 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.57 +0.04 26 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.48 +0.02 24 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 +0.01 23 0 4,092 0
30MAR26 4.50 C 0.38 0.38 0.38 0.34 +0.01 24 1 2,046 +1
30MAR26 4.60 C 0.00 0.00 0.00 0.28 +0.02 24 0 1,561 0
30MAR26 4.70 C 0.25 0.25 0.25 0.23 +0.02 25 1 3,966 +1
30MAR26 4.80 C 0.21 0.21 0.18 0.18 +0.01 24 282 2,702 +5
30MAR26 4.90 C 0.13 0.13 0.13 0.15 +0.02 25 50 4,229 0
30MAR26 5.00 C 0.15 0.15 0.15 0.11 +0.01 24 2 1,034 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 743 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 691 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 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 35 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 1.33 +0.02 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 +0.03 21 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.32 +0.02 24 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.27 +0.02 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.22 +0.01 24 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 +0.01 24 0 44 0
29APR26 5.00 C 0.17 0.17 0.17 0.15 +0.01 24 10 65 +10
29APR26 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 80 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 126 0
29APR26 5.75 C 0.04 0.04 0.04 0.03 +0.01 26 30 60 +30
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 35 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 1.95 +0.04 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.84 +0.01 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.75 +0.03 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.55 +0.03 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.44 +0.02 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.34 +0.03 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.05 +0.03 25 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.95 +0.01 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 +0.03 25 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 +0.03 24 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 +0.02 24 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 +0.01 23 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.01 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 +0.02 23 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.01 22 0 610 0
29JUN26 4.80 C 0.28 0.29 0.27 0.24 +0.01 22 615 715 +396
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.01 22 0 397 0
29JUN26 5.00 C 0.18 0.18 0.18 0.17 +0.01 22 4 342 +4
29JUN26 5.25 C 0.13 0.13 0.13 0.10 +0.01 22 5 89 +5
29JUN26 5.50 C 0.08 0.09 0.08 0.06 +0.01 23 13 275 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 150 0
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 25 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 1.95 +0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.84 +0.01 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 +0.03 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 +0.03 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.55 +0.03 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 +0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 0.00 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.02 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 +0.04 24 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 +0.03 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 +0.02 23 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 +0.02 23 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 +0.02 23 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.02 23 0 3,096 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.01 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 31 0
29SEP26 5.25 C 0.17 0.17 0.15 0.16 +0.01 23 126 472 +22
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 4 0
29SEP26 6.00 C 0.06 0.06 0.06 0.05 0.00 24 4 4 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.65 +0.03 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.55 +0.03 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.45 +0.03 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.02 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.03 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.02 21 0 737 0
30DEC26 4.60 C 0.39 0.39 0.39 0.42 +0.01 21 25 87 +25
30DEC26 4.70 C 0.34 0.34 0.34 0.38 +0.02 22 30 90 +30
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.02 22 0 7 0
30DEC26 4.90 C 0.28 0.28 0.28 0.30 +0.02 22 10 18 +10
30DEC26 5.00 C 0.25 0.25 0.25 0.26 +0.01 21 10 30 0
30DEC26 5.25 C 0.20 0.20 0.20 0.20 +0.01 22 1 63 +1
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 23 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 3,351 73,658 +1,476
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1,349 0
29JAN26 4.30 P 0.01 0.01 0.01 0.01 -0.01 26 110 683 +110
29JAN26 4.40 P 0.03 0.03 0.03 0.03 0.00 29 610 1,871 +610
29JAN26 4.50 P 0.05 0.05 0.05 0.04 -0.01 26 1 689 0
29JAN26 4.60 P 0.07 0.07 0.06 0.07 -0.02 25 612 980 +546
29JAN26 4.70 P 0.13 0.14 0.11 0.12 -0.02 26 402 1,875 -67
29JAN26 4.80 P 0.17 0.17 0.17 0.18 -0.02 27 5 1,225 +5
29JAN26 4.90 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 24 0 189 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 546 0
26FEB26 4.40 P 0.05 0.05 0.05 0.05 0.00 24 30 851 0
26FEB26 4.50 P 0.07 0.07 0.07 0.08 -0.01 24 51 178 +50
26FEB26 4.60 P 0.13 0.13 0.12 0.11 -0.02 23 6 372 0
26FEB26 4.70 P 0.12 0.16 0.12 0.16 -0.01 24 121 236 +116
26FEB26 4.80 P 0.00 0.00 0.00 0.22 -0.02 24 0 131 0
26FEB26 4.90 P 0.28 0.28 0.28 0.29 -0.01 25 30 30 +30
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
26FEB26 5.25 P 0.58 0.58 0.58 0.58 -0.03 27 10 10 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.33 -0.01 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.58 -0.01 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 -0.03 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.10 0.00 72 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.35 +0.01 77 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.58 -0.03 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 30 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 7,559 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5,926 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 764 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 24 0 3,164 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 23 0 3,419 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 520 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 23 0 1,200 0
30MAR26 4.70 P 0.22 0.22 0.22 0.20 -0.01 23 20 135 +20
30MAR26 4.80 P 0.00 0.00 0.00 0.26 -0.02 24 0 670 0
30MAR26 4.90 P 0.30 0.30 0.30 0.32 -0.02 24 30 30 +30
30MAR26 5.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 130 0
30MAR26 5.25 P 0.59 0.59 0.59 0.60 -0.02 26 30 30 +30
30MAR26 5.50 P 0.00 0.00 0.00 0.83 -0.02 28 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 -0.03 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.10 -0.01 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.35 +0.01 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 -0.03 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 80 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 33 0
29APR26 4.50 P 0.14 0.14 0.14 0.14 -0.01 23 32 336 +32
29APR26 4.60 P 0.00 0.00 0.00 0.18 -0.01 23 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.23 -0.01 23 0 557 0
29APR26 4.80 P 0.00 0.00 0.00 0.29 -0.01 24 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 -0.02 24 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 -0.01 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 -0.02 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.10 -0.01 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.35 +0.01 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.58 -0.03 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 436 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 944 0
29JUN26 4.10 P 0.09 0.09 0.09 0.09 0.00 22 34 982 0
29JUN26 4.20 P 0.12 0.12 0.12 0.11 0.00 21 18 963 +18
29JUN26 4.30 P 0.00 0.00 0.00 0.15 0.00 22 0 1,329 0
29JUN26 4.40 P 0.19 0.19 0.19 0.18 -0.01 21 40 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 0.00 21 0 1,192 0
29JUN26 4.60 P 0.27 0.27 0.27 0.28 0.00 21 1 1,098 +1
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 21 0 950 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.01 21 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 -0.01 21 0 14 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.02 18 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.02 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 0.00 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 566 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 24 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 24 0 908 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 23 0 592 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 253 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 24 0 222 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.01 24 0 39 0
29SEP26 4.40 P 0.28 0.28 0.28 0.27 0.00 24 30 40 +30
29SEP26 4.50 P 0.00 0.00 0.00 0.32 0.00 24 0 196 0
29SEP26 4.60 P 0.39 0.39 0.39 0.37 0.00 24 30 120 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.01 24 0 48 0
29SEP26 4.80 P 0.51 0.51 0.51 0.49 0.00 24 30 62 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.56 0.00 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 0.00 25 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.01 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.01 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.03 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 -0.02 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 23 0 156 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 23 0 149 0
30DEC26 3.90 P 0.12 0.12 0.11 0.12 0.00 22 42 139 +32
30DEC26 4.00 P 0.00 0.00 0.00 0.14 0.00 22 0 161 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 23 0 15 0
30DEC26 4.20 P 0.21 0.21 0.21 0.21 0.00 22 30 35 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.25 0.00 22 0 17 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 0.00 22 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 23 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 0.00 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 0.00 23 0 30 0
30DEC26 4.90 P 0.62 0.62 0.62 0.58 0.00 23 24 24 +24
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 23 0 4 0
30DEC26 5.25 P 0.85 0.85 0.85 0.84 0.00 24 26 59 +26
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 -0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.04 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.04 29 0 0 0
TOTAL PUT 2,405 88,563 +1,743
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$ 38.60
29JAN26 21.00 C 0.00 0.00 0.00 17.63 -0.19 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.63 -0.22 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.64 -0.18 77 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.60 +0.12 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.64 +0.16 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.61 +0.12 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.98 +0.35 112 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.65 +0.03 52 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.65 -0.11 45 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.65 -0.10 37 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.66 -0.07 40 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.80 +0.08 55 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.71 -0.02 39 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.75 -0.03 37 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 4.02 +0.25 45 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 3.10 +0.03 39 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.36 +0.03 38 0 167 0
29JAN26 38.00 C 1.45 1.77 1.45 1.72 0.00 38 62 384 0
29JAN26 39.00 C 0.99 1.27 0.99 1.25 +0.01 39 45 162 +15
29JAN26 40.00 C 0.82 0.88 0.82 0.86 0.00 39 120 185 +33
29JAN26 41.00 C 0.60 0.62 0.60 0.60 +0.03 39 135 577 +120
29JAN26 42.00 C 0.40 0.40 0.40 0.39 +0.02 40 15 103 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 10 0
29JAN26 44.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.68 -0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.74 -0.11 69 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.65 -0.24 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.96 +0.30 80 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.70 +0.14 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.98 +0.35 69 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.78 +0.09 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.04 +0.16 61 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.78 -0.11 38 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.84 -0.08 39 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.95 +0.23 40 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.87 -0.16 31 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.06 -0.05 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.49 +0.03 39 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.63 -0.01 36 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 3.02 -0.03 37 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.47 -0.02 37 0 132 0
26FEB26 39.00 C 2.03 2.03 1.96 2.07 +0.05 39 789 915 +774
26FEB26 40.00 C 1.60 1.62 1.56 1.59 -0.03 38 161 163 +101
26FEB26 41.00 C 1.15 1.25 1.15 1.25 -0.03 38 143 210 +106
26FEB26 42.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 57 0
26FEB26 43.00 C 0.00 0.00 0.00 0.76 0.00 38 0 85 0
26FEB26 44.00 C 0.00 0.00 0.00 0.60 +0.03 39 0 135 0
26FEB26 45.00 C 0.49 0.49 0.49 0.45 +0.02 39 3 55 +3
26FEB26 46.00 C 0.39 0.39 0.39 0.33 +0.01 39 20 21 +20
26FEB26 47.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.20 -0.16 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.63 -0.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.30 -0.08 92 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.71 -0.23 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.14 -0.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.72 -0.18 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.11 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.72 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.22 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.07 +0.28 93 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.73 -0.09 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.77 -0.20 53 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.75 -0.27 38 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.76 -0.13 38 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.96 -0.07 59 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.70 -0.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.98 +0.22 50 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.78 -0.25 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.04 -0.03 44 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.84 -0.05 28 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.88 -0.35 28 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.06 -0.25 32 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.28 -0.14 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.54 -0.23 35 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.86 -0.19 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.22 -0.16 36 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.69 -0.02 38 0 208 0
30MAR26 38.00 C 2.84 2.84 2.84 3.13 -0.02 37 15 129 -3
30MAR26 39.00 C 0.00 0.00 0.00 2.78 +0.10 39 0 189 0
30MAR26 40.00 C 0.00 0.00 0.00 2.26 -0.02 38 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.97 +0.05 39 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.60 -0.02 38 0 40 0
30MAR26 43.00 C 1.37 1.37 1.37 1.35 +0.01 39 15 43 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 31 0
30MAR26 45.00 C 0.00 0.00 0.00 0.93 +0.03 39 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.76 +0.03 39 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.49 +0.03 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.93 -0.08 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.15 +0.22 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.04 -0.17 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.18 -0.10 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.94 -0.19 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.19 -0.17 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.68 -0.02 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.99 +0.07 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.93 +0.10 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.37 -0.14 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.61 -0.26 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.14 -0.04 37 0 145 0
29APR26 38.00 C 3.66 3.66 3.66 3.59 -0.06 37 15 281 +15
29APR26 39.00 C 3.19 3.20 3.01 3.17 -0.03 37 40 130 -15
29APR26 40.00 C 0.00 0.00 0.00 2.76 -0.03 38 0 45 0
29APR26 41.00 C 2.31 2.31 2.31 2.40 -0.04 38 15 45 +15
29APR26 42.00 C 1.96 1.96 1.96 2.09 -0.02 38 15 45 +15
29APR26 43.00 C 0.00 0.00 0.00 1.78 -0.03 38 0 30 0
29APR26 44.00 C 1.48 1.48 1.48 1.51 -0.04 38 15 45 +15
29APR26 45.00 C 1.28 1.34 1.28 1.28 -0.04 38 30 47 +30
29APR26 46.00 C 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.91 0.00 38 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.15 -0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.78 -0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.34 -0.09 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.79 -0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.39 -0.04 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.07 +0.28 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.73 -0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.12 +0.15 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.75 -0.27 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.07 +0.15 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 -0.07 44 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.93 -0.26 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.22 -0.14 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.11 -0.22 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.18 -0.35 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.56 +0.29 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.63 +0.21 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.84 -0.28 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.22 +0.25 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.67 +0.02 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.10 +0.39 40 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.19 +0.04 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.79 -0.11 38 0 38 0
29JUN26 38.00 C 4.04 4.04 4.04 4.25 -0.08 37 8 62 0
29JUN26 39.00 C 3.60 3.60 3.60 3.80 -0.08 38 6 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.39 -0.08 38 0 55 0
29JUN26 41.00 C 0.00 0.00 0.00 3.07 -0.02 38 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 2.71 -0.04 38 0 45 0
29JUN26 43.00 C 2.42 2.42 2.42 2.39 -0.03 38 15 57 +15
29JUN26 44.00 C 2.15 2.15 2.15 2.10 -0.04 38 15 30 +15
29JUN26 45.00 C 1.91 1.91 1.91 1.84 -0.04 38 15 36 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.60 -0.05 38 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.96 +0.05 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.12 +0.15 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.05 +0.03 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.07 -0.05 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.22 +0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.21 -0.06 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.42 +0.06 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.51 +0.08 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.66 +0.04 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.84 -0.19 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.13 +0.07 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.39 -0.04 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.61 -0.03 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 -0.19 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.56 -0.05 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.99 -0.12 38 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.41 -0.01 37 0 238 0
29SEP26 38.00 C 4.93 4.97 4.93 4.93 -0.10 37 45 22 -45
29SEP26 39.00 C 4.52 4.55 4.52 4.53 -0.08 37 28 4,503 0
29SEP26 40.00 C 4.35 4.35 4.35 4.14 -0.08 38 15 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.02 38 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 -0.04 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.17 -0.04 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.89 -0.04 38 0 5 0
29SEP26 45.00 C 2.80 2.80 2.79 2.60 -0.05 38 34 34 +14
29SEP26 46.00 C 0.00 0.00 0.00 2.36 -0.05 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 -0.05 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.92 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.12 +0.15 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.05 +0.02 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.10 -0.05 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.34 +0.10 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.34 -0.06 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.51 -0.06 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.69 -0.09 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.02 -0.01 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.34 +0.03 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.57 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.91 -0.11 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.28 -0.12 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.72 -0.02 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.18 -0.13 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.69 +0.01 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.21 -0.13 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.40 0.00 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 -0.01 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.66 -0.01 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.33 -0.01 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.02 -0.02 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.74 -0.01 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.47 -0.02 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.73 +0.03 38 0 0 0
TOTAL CALL 1,834 22,325 +1,288
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 40 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 291 0
29JAN26 34.00 P 0.17 0.18 0.14 0.13 -0.02 39 12 521 0
29JAN26 35.00 P 0.24 0.31 0.23 0.25 -0.03 39 25 831 0
29JAN26 36.00 P 0.56 0.56 0.39 0.45 -0.03 39 57 254 +47
29JAN26 37.00 P 0.74 0.82 0.72 0.74 -0.02 40 138 180 +66
29JAN26 38.00 P 1.13 1.21 1.13 1.15 -0.02 40 135 289 +61
29JAN26 39.00 P 0.00 0.00 0.00 1.64 -0.04 40 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 2.25 -0.06 40 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 2.85 -0.21 36 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.73 -0.13 39 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.59 -0.14 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.66 +0.01 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.52 -0.08 46 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.64 +0.07 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.54 -0.02 57 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 0.00 39 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 102 0
26FEB26 31.00 P 0.18 0.18 0.18 0.12 -0.02 39 3 104 +3
26FEB26 32.00 P 0.24 0.24 0.24 0.20 -0.02 38 10 128 0
26FEB26 33.00 P 0.33 0.33 0.33 0.32 -0.04 38 15 122 0
26FEB26 34.00 P 0.00 0.00 0.00 0.48 -0.04 38 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 0.70 -0.04 38 0 105 0
26FEB26 36.00 P 0.93 0.99 0.93 1.03 0.00 39 55 55 +28
26FEB26 37.00 P 1.57 1.57 1.35 1.42 +0.01 39 153 141 +8
26FEB26 38.00 P 1.82 1.82 1.82 1.77 -0.08 38 120 156 +120
26FEB26 39.00 P 0.00 0.00 0.00 2.31 -0.07 38 0 48 0
26FEB26 40.00 P 3.22 3.27 2.85 2.88 -0.10 38 45 15 0
26FEB26 41.00 P 0.00 0.00 0.00 3.66 -0.01 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.39 +0.10 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.09 -0.23 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.03 -0.06 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.81 0.00 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.69 -0.25 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.57 -0.11 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.47 -0.44 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 40 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.88 -0.05 38 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.18 -0.04 38 0 80 0
30MAR26 36.00 P 1.48 1.49 1.48 1.49 -0.06 38 2 76 +1
30MAR26 37.00 P 2.12 2.12 2.12 1.91 -0.06 38 15 90 +15
30MAR26 38.00 P 2.61 2.61 2.61 2.42 -0.03 39 15 92 0
30MAR26 39.00 P 0.00 0.00 0.00 2.90 -0.09 38 0 82 0
30MAR26 40.00 P 0.00 0.00 0.00 3.50 -0.07 39 0 0 0
30MAR26 41.00 P 4.08 4.08 4.08 4.14 -0.07 39 15 15 +15
30MAR26 42.00 P 0.00 0.00 0.00 4.65 -0.26 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.56 +0.10 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.47 +0.13 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.28 -0.03 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.02 -0.28 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.74 -0.01 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.68 -0.23 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.70 -0.07 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.90 -0.08 37 0 20 0
29APR26 34.00 P 1.23 1.23 1.23 1.17 -0.08 38 15 30 +15
29APR26 35.00 P 0.00 0.00 0.00 1.47 -0.09 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.84 -0.10 37 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.31 -0.07 38 0 136 0
29APR26 38.00 P 0.00 0.00 0.00 2.75 -0.13 37 0 252 0
29APR26 39.00 P 0.00 0.00 0.00 3.28 -0.13 38 0 154 0
29APR26 40.00 P 3.98 3.98 3.79 3.87 -0.13 38 21 36 +21
29APR26 41.00 P 0.00 0.00 0.00 4.51 -0.12 38 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.99 -0.32 36 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 5.99 -0.01 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.75 -0.11 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.34 -0.42 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.39 +0.09 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.25 +0.14 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.73 -0.35 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.05 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 -0.06 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.06 38 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.88 -0.08 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.13 -0.07 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.44 -0.04 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.78 -0.02 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.14 -0.03 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.46 -0.11 37 0 45 0
29JUN26 36.00 P 3.05 3.05 3.05 2.91 -0.11 37 6 29 +6
29JUN26 37.00 P 0.00 0.00 0.00 3.40 -0.12 37 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 3.93 -0.12 37 0 15 0
29JUN26 39.00 P 4.61 4.75 4.52 4.52 -0.11 37 42 15 -15
29JUN26 40.00 P 5.27 5.30 5.27 5.18 -0.06 38 20 20 +20
29JUN26 41.00 P 5.95 5.99 5.95 5.83 -0.06 38 12 12 +12
29JUN26 42.00 P 6.56 6.56 6.54 6.54 -0.04 38 21 21 +21
29JUN26 43.00 P 0.00 0.00 0.00 7.08 -0.43 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.88 -0.30 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.55 -0.48 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.62 +0.09 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.58 +0.22 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.42 0.00 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.05 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.05 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.06 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 -0.08 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.10 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.45 -0.06 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.70 -0.08 37 0 24 0
29SEP26 32.00 P 2.13 2.13 2.13 2.03 -0.08 37 17 32 +17
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.10 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 -0.10 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 -0.11 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.68 -0.12 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 -0.12 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.74 -0.11 37 0 15 0
29SEP26 39.00 P 5.58 5.58 5.58 5.31 -0.13 37 6 11 -6
29SEP26 40.00 P 0.00 0.00 0.00 5.92 -0.13 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -0.13 37 0 0 0
29SEP26 42.00 P 7.35 7.35 7.35 7.23 -0.13 37 15 15 +15
29SEP26 43.00 P 0.00 0.00 0.00 7.89 -0.30 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.62 -0.07 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.58 +0.24 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.15 -0.22 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.90 -0.33 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.76 -0.30 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 -0.02 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 -0.06 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 -0.08 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 -0.09 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.22 -0.08 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 -0.09 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 -0.09 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 -0.09 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.84 -0.10 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.33 -0.10 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.84 -0.11 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.39 -0.12 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.97 -0.12 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 -0.13 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 -0.12 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.87 -0.12 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 -0.18 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -0.16 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.07 -0.05 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 -0.12 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.45 -0.18 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.23 -0.19 37 0 0 0
TOTAL PUT 990 24,448 +470
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$ 5.49
29JAN26 4.20 C 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.20 +0.02 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.10 +0.02 44 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.27 +0.03 20 0 12 0
29JAN26 5.50 C 0.09 0.09 0.09 0.09 +0.02 17 30 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 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 79 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.31 +0.02 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 +0.02 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.42 +0.02 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 +0.01 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.23 +0.02 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 +0.02 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.94 +0.02 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 +0.02 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 +0.02 18 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 +0.02 15 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 +0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 +0.02 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 +0.02 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 +0.02 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 1.36 +0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 +0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.02 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 +0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 +0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 +0.03 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
TOTAL CALL 30 38,100 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.02 15 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.27 -0.03 17 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.02 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 -0.02 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.03 21 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 -0.04 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 0.01 -0.01 17 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 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 -0.04 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 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.02 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 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 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.02 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.02 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.03 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 -0.03 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 16 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.03 16 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.04 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.04 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.04 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.04 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 -0.04 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 0.00 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 0.00 23 0 639 0
29JAN26 3.90 C 0.00 0.00 0.00 0.17 0.00 22 0 47 0
29JAN26 4.00 C 0.10 0.10 0.10 0.10 -0.01 21 250 475 -235
29JAN26 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.28 -0.01 21 0 214 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 0.00 23 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 -0.01 23 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 0.00 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 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.45 +0.01 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.35 0.00 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 +0.01 26 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 0.48 -0.01 22 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 -0.01 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.33 -0.01 23 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 0.00 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 0.00 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 0.10 -0.01 25 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 0.00 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 0.04 -0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.16 -0.01 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.06 -0.01 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 0.00 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 0.51 +0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 0.00 25 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 +0.01 25 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 0.17 -0.01 25 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 0.12 +0.01 27 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 0.06 +0.01 27 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 1.47 -0.01 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 +0.01 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 0.00 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 0.88 -0.01 19 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.01 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 0.00 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 +0.01 25 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 0.00 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 0.00 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 0.00 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 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 1.28 -0.01 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 0.00 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 0.57 -0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.01 23 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 0.40 -0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
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 1.28 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.01 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 0.00 24 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 0.00 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 0.00 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 0.00 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -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 0.00 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
TOTAL CALL 250 16,189 -235
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 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 27 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.07 -0.01 23 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.20 -0.01 24 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.29 0.00 28 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.38 -0.01 29 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 0.59 +0.01 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.78 +0.01 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.98 +0.01 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.23 +0.01 67 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.48 +0.01 77 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 52 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 43 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 24 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.07 -0.02 22 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.69 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.98 +0.01 39 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 47 15 0 -15
30MAR26 2.80 P 0.02 0.02 0.02 0.01 0.00 44 15 0 -15
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 37 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.08 -0.01 24 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 0.00 0.00 0.00 0.16 -0.01 24 0 207 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 -0.01 25 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 0.00 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.23 +0.01 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.48 +0.01 43 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 0.00 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 0.00 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 0.20 +0.01 26 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 0.00 32 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 0.05 -0.01 22 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 0.10 -0.01 23 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 0.00 0.00 0.00 0.28 -0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.35 0.00 25 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.41 0.00 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.64 -0.01 26 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 0.00 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 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.48 -0.01 33 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 0.04 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.01 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.01 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 -0.01 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 -0.01 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 0.00 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 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 0.00 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 0.16 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.01 25 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 0.33 -0.01 25 0 10 0
30DEC26 4.00 P 0.41 0.41 0.41 0.39 0.00 25 5 20 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.01 25 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 0.57 -0.01 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.01 26 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 0.00 27 0 0 0
TOTAL PUT 35 13,857 -25
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$ 29.20
29JAN26 19.00 C 0.00 0.00 0.00 10.28 -0.35 94 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.79 -0.34 91 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.30 -0.48 89 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.27 -0.37 71 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.30 -0.30 69 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.30 -0.34 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.24 -0.40 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.28 -0.33 38 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.22 -0.42 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.47 -0.23 36 0 404 0
29JAN26 28.00 C 2.16 2.16 2.06 1.57 -0.35 29 4 962 -4
29JAN26 29.00 C 1.06 1.06 1.06 0.97 -0.26 30 15 783 +4
29JAN26 30.00 C 0.82 0.82 0.58 0.54 -0.20 31 47 723 -20
29JAN26 31.00 C 0.00 0.00 0.00 0.29 -0.13 32 0 322 0
29JAN26 32.00 C 0.14 0.14 0.14 0.13 -0.09 32 2 242 0
29JAN26 33.00 C 0.10 0.10 0.10 0.06 -0.04 32 1 2,589 -1
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.33 -0.30 62 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.84 -0.34 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.34 -0.44 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.53 -0.15 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.37 -0.32 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.35 -0.35 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.37 -0.31 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.54 -0.24 38 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.64 -0.36 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.82 -0.23 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.00 -0.28 29 0 47 0
26FEB26 29.00 C 1.50 1.50 1.48 1.48 -0.24 31 115 861 +15
26FEB26 30.00 C 1.03 1.08 1.03 1.02 -0.17 31 330 1,165 +218
26FEB26 31.00 C 0.90 0.90 0.70 0.69 -0.14 31 242 890 +217
26FEB26 32.00 C 0.60 0.60 0.60 0.45 -0.11 31 34 170 +30
26FEB26 33.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.81 -0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.59 -0.30 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.82 -0.35 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.63 -0.09 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.88 -0.30 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.61 -0.17 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.53 -0.22 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.37 -0.42 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.35 -0.48 19 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.37 -0.62 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.54 -0.40 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.79 -0.31 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.00 -0.30 29 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 -0.27 30 0 440 0
30MAR26 29.00 C 2.06 2.06 2.06 1.88 -0.23 31 15 691 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.44 -0.20 31 0 202 0
30MAR26 31.00 C 1.13 1.13 1.13 1.10 -0.15 31 9 666 +9
30MAR26 32.00 C 0.00 0.00 0.00 0.80 -0.14 31 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.57 -0.11 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.63 -0.11 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.88 -0.36 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.61 -0.17 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.53 -0.22 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.50 -0.29 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.59 -0.24 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.68 -0.38 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.80 -0.35 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.92 -0.58 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.32 -0.39 30 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.66 -0.27 29 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.16 -0.21 30 0 315 0
29APR26 30.00 C 0.00 0.00 0.00 1.72 -0.20 30 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.36 -0.17 31 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 1.05 -0.16 31 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.80 -0.12 31 0 215 0
29APR26 34.00 C 0.00 0.00 0.00 0.59 -0.11 30 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 19 0
29APR26 37.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.59 -0.30 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.01 -0.33 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.63 -0.27 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.13 -0.26 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.61 -0.23 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.75 -0.27 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.68 -0.11 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.68 -0.39 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.92 -0.17 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.15 -0.34 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.49 -0.17 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.58 -0.26 29 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.15 -0.29 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.63 -0.08 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.18 -0.14 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.77 -0.18 32 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.43 -0.15 31 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 1.15 -0.12 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 -0.10 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.72 -0.09 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.57 -0.07 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.63 -0.27 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.13 -0.26 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.66 -0.25 39 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.75 -0.27 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.75 -0.31 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.06 -0.13 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.07 -0.32 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.33 -0.27 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.64 -0.21 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.01 -0.26 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.49 -0.21 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.03 -0.24 32 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 2.61 -0.17 32 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.16 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -0.12 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.13 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 -0.13 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.16 -0.12 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.98 -0.11 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 -0.09 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.10 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 -0.07 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.64 -0.26 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.15 -0.26 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.68 -0.26 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.78 -0.26 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.92 -0.25 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.12 -0.23 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.31 -0.26 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.66 -0.19 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.03 -0.17 32 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.42 -0.17 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.90 -0.14 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.52 -0.14 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.11 -0.13 32 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.74 -0.12 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.35 -0.18 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.14 -0.10 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.86 -0.12 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 -0.08 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.46 -0.08 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
TOTAL CALL 814 25,233 +483
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 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 44 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 256 0
29JAN26 26.00 P 0.07 0.07 0.07 0.06 +0.01 33 5 562 +5
29JAN26 27.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 1,352 0
29JAN26 28.00 P 0.35 0.35 0.35 0.37 +0.06 31 23 725 +8
29JAN26 29.00 P 0.71 0.78 0.71 0.78 +0.14 32 13 964 +11
29JAN26 30.00 P 1.26 1.26 1.26 1.35 +0.21 33 1 539 +1
29JAN26 31.00 P 0.00 0.00 0.00 2.10 +0.29 34 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.90 +0.26 32 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.82 +0.26 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.80 +0.39 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.80 +0.37 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.80 +0.40 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.80 +0.33 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.80 +0.32 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.85 +0.40 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.80 +0.38 0 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 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.24 +0.05 31 0 244 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 +0.08 31 0 595 0
26FEB26 28.00 P 0.53 0.72 0.53 0.76 +0.13 31 242 2,990 +32
26FEB26 29.00 P 1.12 1.16 1.12 1.16 +0.15 30 240 538 +46
26FEB26 30.00 P 0.00 0.00 0.00 1.76 +0.23 32 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.45 +0.28 33 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.14 +0.23 31 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.10 +0.39 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.91 +0.25 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.82 +0.21 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.98 +0.38 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.80 +0.33 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.86 +0.21 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.85 +0.40 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.80 +0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 450 0
30MAR26 24.00 P 0.14 0.14 0.14 0.16 +0.03 31 200 452 +200
30MAR26 25.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 585 0
30MAR26 26.00 P 0.00 0.00 0.00 0.47 +0.08 31 0 315 0
30MAR26 27.00 P 0.00 0.00 0.00 0.73 +0.10 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 1.10 +0.16 31 0 582 0
30MAR26 29.00 P 0.00 0.00 0.00 1.55 +0.19 31 0 505 0
30MAR26 30.00 P 0.00 0.00 0.00 2.11 +0.24 32 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.78 +0.27 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.46 +0.22 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.25 +0.28 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.00 +0.18 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.99 +0.24 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.98 +0.38 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.82 +0.16 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.96 +0.30 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.85 +0.40 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.98 +0.27 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.80 +0.24 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.91 +0.43 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 +0.07 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.89 +0.10 30 0 455 0
29APR26 28.00 P 0.00 0.00 0.00 1.28 +0.16 30 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.76 +0.20 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.31 +0.21 31 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.95 +0.24 31 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.50 +0.11 29 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.25 +0.06 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.09 +0.10 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.20 +0.34 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.98 +0.37 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.09 +0.37 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.01 +0.35 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.03 +0.48 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.06 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 +0.09 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.27 +0.11 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.67 +0.12 30 0 379 0
29JUN26 28.00 P 0.00 0.00 0.00 2.14 +0.14 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 +0.18 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 +0.19 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.35 32 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.58 +0.18 29 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.49 +0.29 31 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.25 +0.35 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.17 +0.22 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.98 +0.26 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.86 +0.32 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.69 +0.21 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.66 +0.26 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.56 +0.22 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.55 +0.15 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.51 +0.23 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.03 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 +0.03 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 +0.05 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 +0.06 31 0 51 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.11 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 +0.11 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 +0.14 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.25 +0.14 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.85 +0.18 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 +0.19 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 +0.23 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.95 +0.20 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 +0.24 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.48 +0.20 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.34 +0.20 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.22 +0.29 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +0.25 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.97 +0.17 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.83 +0.15 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.76 +0.25 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.64 +0.28 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.05 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.05 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.05 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.09 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 +0.09 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.10 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 +0.10 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 +0.19 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.31 +0.22 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.82 +0.10 30 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.49 +0.11 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.32 +0.19 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.09 +0.17 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 +0.15 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.62 +0.14 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 +0.16 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.29 +0.15 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.22 +0.23 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.06 +0.27 32 0 0 0
TOTAL PUT 724 26,386 +303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.95
29JAN26 13.00 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.09 -0.01 78 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.98 -0.10 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.48 -0.11 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.00 -0.11 16 0 6 0
29JAN26 17.50 C 0.00 0.00 0.00 0.59 -0.08 17 0 488 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 -0.06 16 0 460 0
29JAN26 18.50 C 0.09 0.09 0.09 0.10 -0.03 16 2 576 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 355 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.00 -0.13 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.50 -0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.09 -0.15 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.51 -0.12 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.01 -0.20 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.08 -0.01 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.55 -0.11 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.12 -0.11 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 -0.07 17 0 17 0
26FEB26 18.00 C 0.47 0.47 0.47 0.45 -0.07 16 3 78 0
26FEB26 18.50 C 0.28 0.28 0.25 0.25 -0.05 17 7 126 +4
26FEB26 19.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 80 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 99 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.04 -0.15 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.55 -0.10 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.09 -0.15 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.55 -0.11 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.01 -0.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.59 -0.03 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 -0.04 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
30MAR26 17.00 C 1.33 1.33 1.29 1.31 -0.07 19 31 401 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.99 -0.08 20 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.71 -0.08 20 0 246 0
30MAR26 18.50 C 0.00 0.00 0.00 0.49 -0.06 20 0 139 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.04 20 0 192 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 126 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.09 -0.10 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.62 -0.06 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.11 -0.17 26 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.63 -0.08 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.10 -0.14 18 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.59 -0.20 12 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.15 -0.19 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 -0.08 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.43 -0.10 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.14 -0.05 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.88 -0.07 21 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.33 -0.05 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.11 -0.11 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.62 -0.11 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.13 -0.15 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.68 -0.03 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.19 -0.12 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.77 -0.11 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 -0.12 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 -0.07 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 -0.08 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 -0.10 20 0 5 0
29JUN26 18.00 C 1.09 1.09 1.09 1.03 -0.09 21 15 15 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.80 -0.08 21 0 12 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.07 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.06 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 526 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.12 -0.11 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 -0.12 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.10 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.11 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.21 -0.16 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.77 -0.16 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 -0.11 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.09 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 -0.08 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 -0.08 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.08 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.07 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.06 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.03 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.12 -0.11 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.64 -0.11 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.18 -0.10 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.11 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 -0.08 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 -0.12 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 -0.09 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.18 -0.09 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 -0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.61 -0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.07 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 -0.06 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.06 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.05 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.04 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 -0.04 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
TOTAL CALL 58 6,319 +15
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 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 25 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 19 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 0.00 17 0 347 0
29JAN26 17.50 P 0.13 0.13 0.12 0.10 +0.01 16 20 266 +10
29JAN26 18.00 P 0.33 0.36 0.33 0.30 +0.04 17 6 171 +6
29JAN26 18.50 P 0.73 0.73 0.73 0.63 +0.06 17 25 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.09 +0.10 21 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.59 +0.12 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.09 +0.15 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.07 +0.13 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.06 +0.12 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.09 +0.15 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.05 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.08 +0.14 84 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.06 +0.11 82 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.08 +0.14 98 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 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 18 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 17 0 184 0
26FEB26 17.00 P 0.12 0.12 0.12 0.11 +0.01 17 1 143 -1
26FEB26 17.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 144 0
26FEB26 18.00 P 0.50 0.50 0.50 0.44 +0.02 17 2 123 +2
26FEB26 18.50 P 0.82 0.82 0.82 0.75 +0.05 17 23 42 +17
26FEB26 19.00 P 0.00 0.00 0.00 1.15 +0.08 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.60 +0.08 20 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.09 +0.13 23 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.10 +0.15 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.07 +0.13 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.08 +0.13 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.09 +0.14 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.08 +0.13 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.08 +0.13 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.08 +0.13 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.08 +0.14 67 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 0.00 20 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 0.00 20 0 40 0
30MAR26 16.50 P 0.15 0.15 0.15 0.15 0.00 20 5 81 +5
30MAR26 17.00 P 0.30 0.30 0.30 0.27 +0.01 20 3 245 +3
30MAR26 17.50 P 0.43 0.43 0.43 0.43 +0.01 20 5 218 0
30MAR26 18.00 P 0.70 0.70 0.70 0.65 +0.03 20 1 273 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.92 +0.04 19 0 177 0
30MAR26 19.00 P 0.00 0.00 0.00 1.29 +0.07 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.67 +0.05 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.16 +0.12 23 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.10 +0.07 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.07 +0.11 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.08 -0.01 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.09 +0.13 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.08 +0.13 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.08 +0.12 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.08 +0.12 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.09 +0.15 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.10 -0.01 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.05 +0.11 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 0.00 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 0.00 20 0 30 0
29APR26 16.50 P 0.22 0.22 0.22 0.22 +0.01 20 3 3 +3
29APR26 17.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 17 0
29APR26 17.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.73 +0.02 19 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 1.03 +0.05 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.38 +0.06 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.79 +0.07 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.17 +0.04 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.10 +0.07 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.07 +0.11 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.08 -0.01 31 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.09 +0.13 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.08 +0.13 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 0.00 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 0.00 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 0.00 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 0.00 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.02 20 0 44 0
29JUN26 17.00 P 0.73 0.73 0.73 0.73 +0.02 20 1 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.97 +0.03 19 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.25 +0.04 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.60 +0.08 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.06 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.42 +0.15 22 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.76 +0.02 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.63 +0.10 20 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 0.00 0 0 230 0
29JUN26 23.00 P 0.00 0.00 0.00 5.49 +0.09 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.44 0.00 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.46 +0.17 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.33 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.31 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.32 +0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.29 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 0.00 22 0 5 0
29SEP26 15.00 P 0.34 0.34 0.34 0.34 0.00 22 4 31 -4
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.01 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.03 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.02 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 +0.05 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 +0.05 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 +0.04 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 +0.05 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.06 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 +0.06 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 +0.08 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.81 +0.09 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.76 +0.10 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 +0.13 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.68 +0.15 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.63 +0.17 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 +0.15 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.66 +0.24 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 0.00 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.02 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.03 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.02 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 +0.03 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.04 22 0 9 0
30DEC26 18.00 P 1.68 1.68 1.68 1.72 +0.04 22 30 30 +30
30DEC26 18.50 P 0.00 0.00 0.00 2.04 +0.05 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 +0.06 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 +0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.13 +0.07 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 +0.09 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.84 +0.09 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 +0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.75 +0.11 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 +0.15 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.63 +0.17 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.15 30 0 0 0
TOTAL PUT 129 5,548 +72
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$ 15.40
29JAN26 9.25 C 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.91 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.65 +0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.42 +0.05 73 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.43 +0.06 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.98 +0.08 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.46 +0.07 29 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.94 +0.02 17 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 0.00 16 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.20 -0.01 16 0 1,534 0
29JAN26 16.00 C 0.08 0.08 0.08 0.06 -0.01 16 10 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 18 0 374 0
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 37 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 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.91 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.45 +0.03 12 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.01 +0.10 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.46 +0.02 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.99 0.00 13 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.62 +0.02 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.34 0.00 16 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 +0.01 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 0.00 16 0 34 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 1 0
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 7.70 +0.07 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.40 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.65 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.21 -0.01 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.42 +0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.93 +0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.43 +0.02 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.01 +0.09 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.51 +0.02 13 0 0 0
30MAR26 14.50 C 1.08 1.08 1.08 1.09 +0.02 15 1 119 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.74 +0.02 15 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 +0.01 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 0.00 16 0 52 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 0.00 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.91 -0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.67 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.57 +0.03 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.18 0.00 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.85 +0.02 16 0 0 0
29APR26 15.50 C 0.59 0.59 0.59 0.59 +0.03 16 1 1 +1
29APR26 16.00 C 0.00 0.00 0.00 0.37 -0.01 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 20 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 6.92 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.69 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.21 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.95 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.11 +0.04 12 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 +0.03 14 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.34 +0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 +0.02 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 +0.02 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 +0.01 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 0.00 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 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 6.21 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 +0.03 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.03 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 +0.03 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.01 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 0.00 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 5.98 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.57 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.67 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.24 +0.05 10 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.83 +0.05 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 -0.01 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 +0.06 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.06 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 +0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.04 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 12 4,421 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 0.00 29 20 176 +12
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,473 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 89 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 254 0
29JAN26 15.50 P 0.28 0.28 0.28 0.29 -0.03 17 10 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.66 -0.04 18 0 8 0
29JAN26 16.50 P 0.00 0.00 0.00 1.12 -0.04 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.12 -0.03 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.61 -0.04 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.11 -0.04 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.61 -0.09 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.11 -0.13 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.62 -0.03 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.61 -0.04 66 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.62 -0.03 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.62 -0.03 87 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 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 33 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
26FEB26 14.00 P 0.04 0.04 0.04 0.02 -0.01 16 1 15 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.07 -0.02 16 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.03 16 0 92 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 -0.02 17 0 2 0
26FEB26 16.00 P 0.00 0.00 0.00 0.74 -0.05 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.16 -0.05 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.64 -0.01 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.14 -0.01 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.62 -0.03 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.11 -0.04 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.62 -0.12 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.11 -0.13 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.62 -0.03 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.61 -0.04 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.62 -0.03 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.62 -0.06 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 -0.02 16 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.51 -0.03 17 0 6 0
30MAR26 16.00 P 0.00 0.00 0.00 0.82 -0.05 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.21 -0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.66 -0.02 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.63 -0.02 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.12 -0.11 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.62 -0.12 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.12 -0.12 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.62 -0.08 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.62 -0.03 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.62 -0.03 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.62 -0.06 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.27 -0.04 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 -0.05 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.65 0.00 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.12 -0.11 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.64 -0.10 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.14 -0.10 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.65 -0.05 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.62 -0.03 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.62 -0.03 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.62 -0.06 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 18 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 90 0
29JUN26 13.00 P 0.08 0.08 0.08 0.05 0.00 17 3 11 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.02 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.00 -0.04 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 -0.05 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 -0.05 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 -0.05 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.04 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.14 -0.09 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 -0.10 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.14 -0.10 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.65 -0.05 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 -0.04 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.63 -0.03 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.63 -0.05 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 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.03 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 -0.05 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.05 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.06 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.27 -0.05 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 -0.05 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 -0.05 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 -0.05 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.09 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 -0.01 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.66 -0.01 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.66 -0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.92 +0.01 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 +0.01 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.01 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.79 0.00 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 -0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.92 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 -0.02 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.79 -0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 -0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 -0.05 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.76 -0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.69 +0.02 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.66 -0.05 31 0 0 0
TOTAL PUT 34 4,814 +16
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$ 41.06
29JAN26 28.00 C 0.00 0.00 0.00 13.09 +0.12 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.11 +0.14 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.11 +0.19 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.11 +0.13 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.11 +0.16 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.12 +0.17 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.14 +0.17 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.16 +0.16 26 0 53 0
29JAN26 38.00 C 3.08 3.08 3.08 3.25 +0.17 27 30 194 0
29JAN26 39.00 C 0.00 0.00 0.00 2.37 +0.13 25 0 195 0
29JAN26 40.00 C 1.58 1.69 1.58 1.63 +0.07 25 32 1,043 +10
29JAN26 41.00 C 1.14 1.20 1.00 1.04 +0.05 25 82 538 -14
29JAN26 42.00 C 0.70 0.75 0.66 0.65 +0.05 26 55 364 -1
29JAN26 43.00 C 0.45 0.45 0.39 0.35 +0.01 26 80 356 +50
29JAN26 44.00 C 0.23 0.26 0.23 0.18 +0.01 26 29 198 +14
29JAN26 45.00 C 0.00 0.00 0.00 0.08 0.00 25 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 0.00 26 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.19 +0.16 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.19 +0.18 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.18 +0.16 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.21 +0.20 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.24 +0.18 28 0 0 0
26FEB26 35.00 C 6.32 6.45 6.32 6.26 +0.17 26 35 317 -4
26FEB26 36.00 C 0.00 0.00 0.00 5.33 +0.16 26 0 2 0
26FEB26 37.00 C 4.20 4.20 4.20 4.49 +0.21 27 1 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.59 +0.15 25 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.82 +0.12 25 0 86 0
26FEB26 40.00 C 0.00 0.00 0.00 2.18 +0.09 25 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 1.64 +0.08 25 0 1,048 0
26FEB26 42.00 C 1.30 1.33 1.24 1.21 +0.05 26 17 375 +13
26FEB26 43.00 C 0.92 0.96 0.85 0.86 +0.02 26 45 89 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.59 +0.01 26 0 32 0
26FEB26 45.00 C 0.48 0.48 0.48 0.39 +0.01 26 5 876 0
26FEB26 46.00 C 0.36 0.36 0.35 0.25 0.00 26 18 313 -18
26FEB26 47.00 C 0.26 0.26 0.26 0.15 -0.01 25 15 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 0.00 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 0.00 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 0.00 26 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 21.18 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.20 +0.21 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.20 +0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.18 +0.17 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.21 +0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.23 +0.18 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.24 +0.15 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.25 +0.15 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.27 +0.17 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.28 -0.06 35 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.28 +0.16 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.30 +0.17 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.33 +0.22 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.39 +0.21 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.44 +0.18 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.52 +0.24 27 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.61 +0.14 26 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.76 +0.13 25 0 137 0
30MAR26 38.00 C 4.17 4.17 4.17 3.92 +0.08 24 1 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.33 +0.11 26 0 273 0
30MAR26 40.00 C 2.85 2.85 2.85 2.72 +0.09 26 267 550 +204
30MAR26 41.00 C 2.12 2.12 2.12 2.20 +0.08 26 2 157 +2
30MAR26 42.00 C 0.00 0.00 0.00 1.75 +0.05 26 0 352 0
30MAR26 43.00 C 1.47 1.47 1.47 1.40 +0.05 27 6 42 +6
30MAR26 44.00 C 0.00 0.00 0.00 1.07 +0.01 27 0 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.81 +0.01 27 1 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.60 0.00 26 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 0.00 26 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.32 0.00 26 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 0.00 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 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 11.38 +0.21 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.42 +0.21 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.45 +0.18 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.53 +0.15 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.61 +0.35 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.71 +0.17 26 0 0 0
29APR26 36.00 C 6.04 6.04 5.90 5.90 +0.29 27 5 5 +5
29APR26 37.00 C 0.00 0.00 0.00 5.08 +0.16 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.35 +0.18 26 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.70 +0.09 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.13 +0.09 26 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.61 +0.09 26 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 2.18 +0.07 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.79 +0.05 27 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
29APR26 46.00 C 1.00 1.00 1.00 0.91 +0.02 27 2 21 +2
29APR26 47.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 24 0
29APR26 48.00 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.32 - 26 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 20.50 +0.48 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.51 +0.20 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.46 +0.44 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.55 +0.53 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.56 +0.44 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.63 +0.47 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.46 +0.25 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.68 +0.44 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.69 +0.32 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.71 +0.14 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.80 +0.22 33 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.88 +0.30 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.96 +0.31 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.04 +0.27 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.20 +0.22 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.34 +0.13 27 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.61 +0.19 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.78 -0.04 25 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 +0.12 26 0 36 0
29JUN26 40.00 C 3.66 3.66 3.66 3.56 -0.04 25 5 9 -5
29JUN26 41.00 C 0.00 0.00 0.00 3.21 +0.10 27 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.75 +0.09 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.34 +0.06 27 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.96 +0.04 26 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 1.65 +0.04 26 1 25 -1
29JUN26 46.00 C 1.50 1.50 1.48 1.37 +0.04 26 50 30 +29
29JUN26 47.00 C 0.00 0.00 0.00 1.12 +0.03 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 +0.02 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 +0.02 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.63 +0.27 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.69 +0.38 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.72 +0.34 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.75 +0.21 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.82 +0.25 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.88 +0.23 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.98 +0.20 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.06 +0.13 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.24 +0.23 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.47 +0.16 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.67 +0.12 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.02 +0.17 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.33 +0.10 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.73 +0.11 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 +0.11 27 0 196 0
29SEP26 41.00 C 3.66 3.66 3.66 3.77 +0.11 27 9 125 +9
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.10 27 0 171 0
29SEP26 43.00 C 2.89 2.89 2.89 2.95 +0.08 27 8 131 +8
29SEP26 44.00 C 0.00 0.00 0.00 2.58 +0.06 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.27 +0.07 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 +0.06 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 +0.05 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.47 +0.05 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 +0.05 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.75 +0.11 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.86 +0.20 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.07 +0.31 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.12 +0.29 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.28 +0.17 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.57 +0.26 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.77 +0.26 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.97 +0.11 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +0.12 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.72 +0.01 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.25 +0.05 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.01 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 0.00 26 0 0 0
30DEC26 42.00 C 3.85 3.85 3.85 3.85 0.00 26 5 7 +5
30DEC26 43.00 C 0.00 0.00 0.00 3.55 +0.06 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.20 +0.06 27 0 202 0
30DEC26 45.00 C 2.82 2.82 2.82 2.82 0.00 26 7 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.60 +0.06 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 +0.09 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 +0.08 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 +0.03 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.03 27 0 74 0
TOTAL CALL 813 17,141 +329
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 290 0
29JAN26 37.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 856 0
29JAN26 38.00 P 0.15 0.15 0.12 0.11 -0.03 25 63 1,040 -2
29JAN26 39.00 P 0.27 0.27 0.23 0.26 -0.05 26 22 978 -6
29JAN26 40.00 P 0.60 0.60 0.50 0.52 -0.09 25 25 220 +19
29JAN26 41.00 P 0.94 1.01 0.85 0.95 -0.10 26 38 364 +28
29JAN26 42.00 P 1.49 1.56 1.48 1.54 -0.13 26 8 43 +2
29JAN26 43.00 P 0.00 0.00 0.00 2.29 -0.13 27 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.12 -0.17 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.03 -0.20 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.09 -0.08 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.97 -0.20 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.95 -0.34 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.97 -0.35 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.99 -0.16 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.48 -0.16 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.97 -0.44 63 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.48 -0.17 73 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 173 0
26FEB26 37.00 P 0.24 0.24 0.20 0.23 -0.03 25 7 597 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 1,322 0
26FEB26 39.00 P 0.60 0.60 0.60 0.62 -0.08 25 40 375 +20
26FEB26 40.00 P 1.03 1.03 1.03 0.97 -0.11 25 1 557 0
26FEB26 41.00 P 1.38 1.41 1.38 1.43 -0.14 25 21 56 +17
26FEB26 42.00 P 0.00 0.00 0.00 2.00 -0.16 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 2.67 -0.17 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.44 -0.17 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.24 -0.21 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.16 -0.19 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.16 -0.01 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.04 -0.25 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.97 -0.35 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.99 -0.17 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.48 -0.35 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.97 -0.53 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.48 -0.17 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 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 33 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 0.00 27 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 127 0
30MAR26 37.00 P 0.00 0.00 0.00 0.50 -0.06 26 0 1,235 0
30MAR26 38.00 P 0.00 0.00 0.00 0.72 -0.08 26 0 218 0
30MAR26 39.00 P 1.00 1.00 1.00 1.03 -0.07 26 20 194 +20
30MAR26 40.00 P 1.42 1.42 1.42 1.42 -0.09 26 4 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.89 -0.15 26 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.45 -0.15 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.09 -0.18 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.81 -0.18 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.59 -0.16 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.47 -0.14 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.27 -0.06 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.17 -0.17 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.09 -0.23 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.04 -0.31 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.48 -0.43 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.99 -0.51 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.48 -0.28 42 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.71 -0.06 26 0 1 0
29APR26 38.00 P 0.93 0.93 0.93 0.98 -0.08 26 10 25 +10
29APR26 39.00 P 0.00 0.00 0.00 1.32 -0.10 26 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 1.72 -0.12 26 0 16 0
29APR26 41.00 P 2.13 2.13 2.13 2.21 -0.12 26 15 25 +7
29APR26 42.00 P 0.00 0.00 0.00 2.77 -0.14 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.39 -0.13 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.07 -0.19 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.89 -0.12 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.61 -0.15 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.45 -0.17 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.42 -0.13 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.23 -0.25 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.14 - 30 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 32 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 0.00 27 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 -0.05 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.76 -0.04 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 -0.05 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 -0.06 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.66 -0.08 25 0 23 0
29JUN26 39.00 P 2.02 2.02 2.02 2.06 -0.08 25 1 17 +1
29JUN26 40.00 P 0.00 0.00 0.00 2.54 -0.08 25 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.06 -0.10 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.64 -0.11 25 0 21 0
29JUN26 43.00 P 4.35 4.35 4.35 4.27 -0.12 25 2 96 -2
29JUN26 44.00 P 0.00 0.00 0.00 5.07 -0.11 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.79 -0.12 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.44 -0.19 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.34 -0.25 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.12 -0.32 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.03 -0.20 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.89 -0.24 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.17 -0.31 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.45 -0.35 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.91 -0.16 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 0.00 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 0.00 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.80 +0.01 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.01 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.25 -0.02 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.03 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 -0.04 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.28 -0.07 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.72 -0.05 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 -0.08 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.72 -0.10 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 -0.09 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.93 -0.10 26 0 30 0
29SEP26 44.00 P 5.68 5.68 5.68 5.58 -0.12 26 15 30 +15
29SEP26 45.00 P 0.00 0.00 0.00 6.34 -0.22 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.19 -0.12 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.05 -0.04 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.69 -0.18 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.53 -0.23 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.29 -0.34 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.65 -0.19 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.86 -0.23 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.11 -0.29 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.05 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 -0.04 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.16 -0.11 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.45 -0.09 27 0 1 0
30DEC26 35.00 P 1.87 1.87 1.87 1.77 -0.10 27 1 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.12 -0.11 27 0 52 0
30DEC26 37.00 P 2.36 2.36 2.36 2.51 -0.12 27 6 6 +6
30DEC26 38.00 P 0.00 0.00 0.00 2.94 -0.12 28 0 45 0
30DEC26 39.00 P 3.55 3.55 3.55 3.42 -0.13 28 4 10 -4
30DEC26 40.00 P 0.00 0.00 0.00 3.91 -0.15 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.47 -0.15 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.05 -0.15 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.69 -0.15 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.34 -0.16 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.03 -0.16 28 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.76 -0.16 28 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.49 -0.17 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.28 -0.17 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.08 -0.17 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.90 -0.17 29 0 0 0
TOTAL PUT 303 22,406 +131
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$ 9.18
29JAN26 5.00 C 0.00 0.00 0.00 4.19 +0.10 98 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.97 +0.13 133 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.69 +0.10 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.46 +0.12 106 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.19 +0.10 60 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.69 +0.09 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.23 +0.11 76 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 1.93 +0.07 0 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.70 +0.08 44 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 1.43 +0.04 0 0 1,041 0
29JAN26 8.00 C 1.13 1.22 1.13 1.22 +0.05 41 8 783 -1
29JAN26 8.25 C 0.00 0.00 0.00 1.00 +0.04 41 0 662 0
29JAN26 8.50 C 0.75 0.75 0.75 0.81 +0.04 43 1 3,359 -1
29JAN26 8.75 C 0.60 0.60 0.56 0.64 +0.04 45 10 1,219 0
29JAN26 9.00 C 0.39 0.55 0.39 0.49 +0.02 45 175 2,164 -100
29JAN26 9.25 C 0.34 0.42 0.32 0.37 +0.01 46 377 1,126 +105
29JAN26 9.50 C 0.22 0.32 0.22 0.27 0.00 46 36 1,638 +16
29JAN26 9.75 C 0.17 0.22 0.17 0.20 +0.01 47 152 1,759 0
29JAN26 10.00 C 0.12 0.18 0.12 0.14 0.00 47 163 1,406 +145
29JAN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 1,244 0
29JAN26 11.00 C 0.05 0.05 0.05 0.03 0.00 49 10 441 +10
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29JAN26 12.00 C 0.02 0.02 0.02 0.01 0.00 55 10 128 +10
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 75 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.20 +0.09 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.97 +0.10 79 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.70 +0.09 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.46 +0.09 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.22 +0.10 61 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.96 +0.09 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.74 +0.11 58 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.46 +0.07 37 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.23 +0.07 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 +0.06 42 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.73 +0.03 34 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.54 +0.05 41 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.34 +0.02 42 0 891 0
26FEB26 8.25 C 0.00 0.00 0.00 1.14 +0.03 41 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 0.97 +0.01 42 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 0.82 +0.02 43 0 542 0
26FEB26 9.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 681 0
26FEB26 9.25 C 0.60 0.60 0.60 0.57 +0.02 44 6 919 +6
26FEB26 9.50 C 0.00 0.00 0.00 0.47 0.00 44 0 1,382 0
26FEB26 9.75 C 0.37 0.40 0.37 0.39 +0.01 45 110 669 -94
26FEB26 10.00 C 0.00 0.00 0.00 0.31 0.00 45 0 542 0
26FEB26 10.50 C 0.25 0.25 0.25 0.19 0.00 44 110 549 +100
26FEB26 11.00 C 0.14 0.14 0.14 0.12 0.00 45 40 690 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 0.00 45 0 160 0
26FEB26 12.00 C 0.08 0.08 0.08 0.04 0.00 45 10 80 +10
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 5.50 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.43 +0.12 97 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.31 +0.12 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.25 +0.13 101 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.11 +0.07 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.01 +0.09 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.91 +0.12 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.81 +0.12 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.73 +0.14 77 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.61 +0.09 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 +0.09 52 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.72 +0.09 46 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.47 +0.07 41 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 +0.10 35 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.97 +0.07 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.74 +0.05 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.56 +0.11 51 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 +0.04 37 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.03 +0.03 37 0 82 0
30MAR26 7.50 C 1.78 1.78 1.78 1.86 +0.05 43 2 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.66 +0.04 43 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 +0.02 43 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 -0.04 42 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.14 +0.02 43 0 685 0
30MAR26 8.75 C 0.00 0.00 0.00 1.01 +0.02 44 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 1,555 0
30MAR26 9.25 C 0.00 0.00 0.00 0.77 +0.01 45 0 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.67 +0.01 45 0 1,452 0
30MAR26 9.75 C 0.00 0.00 0.00 0.58 0.00 45 0 706 0
30MAR26 10.00 C 0.00 0.00 0.00 0.51 +0.01 46 0 810 0
30MAR26 10.50 C 0.36 0.36 0.36 0.36 0.00 46 200 899 +200
30MAR26 11.00 C 0.27 0.33 0.27 0.26 0.00 46 32 1,583 +20
30MAR26 11.50 C 0.00 0.00 0.00 0.18 0.00 46 0 1,145 0
30MAR26 12.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 0.00 46 0 577 0
30MAR26 13.00 C 0.13 0.13 0.13 0.06 0.00 46 45 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 3.00 +0.05 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.74 +0.02 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.33 +0.07 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.14 +0.05 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 +0.03 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.77 +0.05 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 +0.02 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.14 +0.02 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.02 +0.02 44 0 2 0
29APR26 9.25 C 0.98 0.98 0.98 0.91 +0.01 45 25 25 +20
29APR26 9.50 C 0.75 0.75 0.75 0.81 +0.01 45 2 2 +2
29APR26 9.75 C 0.00 0.00 0.00 0.72 0.00 45 0 82 0
29APR26 10.00 C 0.59 0.65 0.59 0.64 0.00 46 151 180 +150
29APR26 10.50 C 0.00 0.00 0.00 0.49 0.00 46 0 97 0
29APR26 11.00 C 0.40 0.40 0.40 0.37 0.00 45 24 254 +24
29APR26 11.50 C 0.00 0.00 0.00 0.28 0.00 46 0 230 0
29APR26 12.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 211 0
29APR26 12.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.23 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.76 +0.05 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.51 +0.02 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.34 +0.09 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.09 +0.06 45 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 +0.06 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.65 +0.03 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 +0.04 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.26 +0.04 43 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.04 43 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 +0.06 44 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.02 44 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.61 +0.02 44 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 +0.02 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.35 +0.05 45 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 +0.04 45 0 654 0
29JUN26 9.25 C 0.00 0.00 0.00 1.13 +0.02 46 0 56 0
29JUN26 9.50 C 1.04 1.04 1.04 1.04 +0.03 46 1 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 +0.03 47 0 77 0
29JUN26 10.00 C 0.88 0.88 0.88 0.86 +0.03 47 3 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.70 +0.02 46 0 60 0
29JUN26 11.00 C 0.62 0.62 0.62 0.57 +0.02 47 1 290 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.46 +0.02 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 +0.01 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.02 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 0.00 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 46 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.30 +0.10 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 +0.08 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.84 +0.09 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.62 +0.07 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 +0.07 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 +0.05 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.00 +0.03 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 +0.04 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 +0.02 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 +0.01 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.25 +0.04 43 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.96 0.00 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 +0.02 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 +0.02 45 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 +0.02 46 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 +0.02 46 0 1,007 0
29SEP26 9.25 C 1.42 1.42 1.42 1.41 +0.03 46 8 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.31 +0.02 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 +0.02 46 0 8 0
29SEP26 10.00 C 1.16 1.21 1.16 1.16 +0.03 47 4 7 -1
29SEP26 10.50 C 1.00 1.02 1.00 1.00 +0.04 47 6 45 -5
29SEP26 11.00 C 0.88 0.88 0.88 0.86 +0.03 47 3 229 +3
29SEP26 11.50 C 0.00 0.00 0.00 0.73 +0.02 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.02 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.02 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.01 47 0 254 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 26 0
30DEC26 5.00 C 0.00 0.00 0.00 4.33 +0.09 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.10 +0.08 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.88 +0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 +0.08 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.49 +0.06 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 +0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.05 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.94 +0.06 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.78 +0.07 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 +0.04 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.45 +0.03 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 +0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 +0.04 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.04 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 +0.03 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 +0.03 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 +0.01 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 +0.03 45 0 2 0
30DEC26 9.75 C 1.52 1.52 1.52 1.46 +0.04 46 8 5 -3
30DEC26 10.00 C 0.00 0.00 0.00 1.36 +0.01 45 0 10 0
30DEC26 10.50 C 1.22 1.22 1.22 1.22 +0.01 46 8 20 +8
30DEC26 11.00 C 1.07 1.15 1.07 1.11 +0.02 47 11 17 +11
30DEC26 11.50 C 1.00 1.00 1.00 0.98 +0.01 47 5 10 +5
30DEC26 12.00 C 0.00 0.00 0.00 0.86 0.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
TOTAL CALL 1,757 53,767 +641
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 459 0
29JAN26 7.25 P 0.01 0.01 0.01 0.01 0.00 52 5 363 0
29JAN26 7.50 P 0.02 0.02 0.02 0.02 0.00 52 4 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,021 0
29JAN26 8.00 P 0.06 0.06 0.05 0.05 -0.02 48 400 1,463 -152
29JAN26 8.25 P 0.14 0.14 0.07 0.09 -0.02 48 712 1,616 -53
29JAN26 8.50 P 0.20 0.20 0.13 0.13 -0.04 46 255 1,182 0
29JAN26 8.75 P 0.28 0.28 0.17 0.21 -0.04 46 361 1,559 +140
29JAN26 9.00 P 0.43 0.43 0.27 0.31 -0.06 47 45 1,090 +10
29JAN26 9.25 P 0.00 0.00 0.00 0.45 -0.06 48 0 157 0
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.07 49 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 0.78 -0.08 50 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 0.97 -0.09 51 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.39 -0.11 51 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 1.89 -0.06 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.39 -0.06 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.90 -0.03 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.42 0.00 100 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.91 -0.01 107 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.39 -0.03 109 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.93 +0.01 129 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 757 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 47 0 1,668 0
26FEB26 7.50 P 0.07 0.07 0.07 0.07 -0.01 45 30 658 0
26FEB26 7.75 P 0.11 0.11 0.11 0.10 -0.02 44 389 1,430 -71
26FEB26 8.00 P 0.16 0.16 0.16 0.15 -0.02 45 5 2,523 +5
26FEB26 8.25 P 0.27 0.27 0.18 0.20 -0.04 43 28 1,859 -1
26FEB26 8.50 P 0.00 0.00 0.00 0.28 -0.04 44 0 876 0
26FEB26 8.75 P 0.34 0.34 0.34 0.37 -0.07 44 100 498 +100
26FEB26 9.00 P 0.54 0.54 0.54 0.49 -0.05 44 50 400 +50
26FEB26 9.25 P 0.67 0.67 0.59 0.62 -0.07 45 221 221 +121
26FEB26 9.50 P 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.94 -0.08 46 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.12 -0.08 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 -0.09 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.96 -0.09 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.43 -0.09 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.92 -0.05 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.42 -0.08 67 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.91 -0.03 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.39 -0.04 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.93 +0.01 85 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 454 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 47 2 447 -2
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 3,062 0
30MAR26 7.25 P 0.13 0.13 0.13 0.12 -0.02 46 1 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 546 0
30MAR26 7.75 P 0.20 0.20 0.20 0.20 -0.04 45 400 909 -350
30MAR26 8.00 P 0.26 0.26 0.26 0.27 -0.03 45 2 1,305 0
30MAR26 8.25 P 0.31 0.31 0.31 0.34 -0.05 44 100 352 +22
30MAR26 8.50 P 0.00 0.00 0.00 0.43 -0.05 44 0 844 0
30MAR26 8.75 P 0.59 0.59 0.50 0.54 -0.05 45 110 1,983 0
30MAR26 9.00 P 0.78 0.78 0.60 0.66 -0.06 45 252 1,726 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.80 -0.06 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 -0.06 46 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.12 -0.06 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 -0.07 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 -0.08 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.08 -0.08 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 -0.10 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.98 -0.09 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 -0.05 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 -0.10 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 -0.06 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.93 -0.03 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.38 -0.06 65 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.87 -0.11 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.41 -0.06 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.88 -0.03 76 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 3 0
29APR26 7.50 P 0.20 0.20 0.20 0.22 -0.04 44 1 1 +1
29APR26 7.75 P 0.31 0.31 0.31 0.28 -0.04 44 300 402 +300
29APR26 8.00 P 0.38 0.38 0.38 0.35 -0.05 44 100 100 +100
29APR26 8.25 P 0.00 0.00 0.00 0.44 -0.05 44 0 1 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.05 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.06 45 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 -0.07 45 0 0 0
29APR26 9.50 P 1.00 1.00 1.00 1.06 -0.07 45 30 30 +30
29APR26 9.75 P 0.00 0.00 0.00 1.23 -0.06 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.41 -0.06 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.17 -0.09 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.59 -0.09 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.00 -0.07 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.46 -0.14 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.01 46 0 174 0
29JUN26 6.50 P 0.19 0.19 0.19 0.16 -0.02 45 60 269 +60
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.02 45 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 809 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 45 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.03 45 0 399 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.03 45 0 371 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.04 45 0 203 0
29JUN26 8.25 P 0.66 0.66 0.66 0.67 -0.04 45 2 55 +2
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.05 45 0 15 0
29JUN26 8.75 P 0.90 0.90 0.90 0.91 -0.03 45 1 165 -1
29JUN26 9.00 P 0.00 0.00 0.00 1.04 -0.05 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.03 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 -0.06 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 -0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 -0.06 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.03 -0.07 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 -0.07 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 2.84 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 -0.10 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.69 -0.05 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.14 -0.05 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.61 -0.04 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 -0.05 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.52 -0.07 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.00 -0.06 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.49 -0.01 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.94 -0.05 57 0 0 0
29SEP26 5.00 P 0.08 0.08 0.08 0.07 -0.01 46 7 17 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.01 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.01 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.02 46 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.03 45 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.03 45 0 23 0
29SEP26 7.25 P 0.55 0.55 0.55 0.51 -0.03 45 3 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.03 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.03 45 0 3 0
29SEP26 8.00 P 0.80 0.80 0.80 0.80 -0.03 45 2 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.05 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.03 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.04 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 -0.05 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 -0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 -0.05 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.05 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 -0.04 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.05 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 -0.07 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 -0.03 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 -0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 -0.07 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 -0.06 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.10 -0.05 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 -0.04 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.99 -0.09 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.02 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.02 46 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.02 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.02 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.03 46 0 49 0
30DEC26 7.25 P 0.67 0.67 0.67 0.67 -0.05 46 5 99 +5
30DEC26 7.50 P 0.80 0.80 0.79 0.77 -0.04 46 15 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.05 46 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.06 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.06 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.06 46 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.07 46 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.07 46 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.06 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.07 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 -0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 -0.07 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 -0.08 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 -0.07 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 -0.08 50 0 0 0
TOTAL PUT 3,998 52,452 +322
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$ 6.87
29JAN26 4.70 C 0.00 0.00 0.00 2.18 -0.03 67 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.08 -0.03 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.88 -0.03 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.20 -0.02 19 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 -0.04 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.90 -0.04 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.27 -0.02 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 330 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 382 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.02 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.01 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 0.00 20 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 0.00 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 26 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 31 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 2.04 -0.02 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.19 -0.04 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 0.00 20 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.22 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 -0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 -0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.71 -0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 -0.02 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.02 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 0.00 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 2.23 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.14 -0.03 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 -0.04 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.04 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 -0.04 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.02 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 -0.01 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 0.00 22 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 -0.04 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.04 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 -0.03 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 22,416 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 230 0
29JAN26 6.75 P 0.08 0.08 0.08 0.08 0.00 21 10 880 +10
29JAN26 7.00 P 0.00 0.00 0.00 0.20 0.00 20 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.40 +0.02 21 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.65 +0.03 30 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.90 +0.03 38 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.40 +0.03 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 +0.03 58 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.90 +0.03 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 +0.03 70 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 +0.04 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.66 +0.04 87 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.90 +0.03 86 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 300 0
26FEB26 6.75 P 0.13 0.13 0.13 0.14 0.00 20 5 518 +5
26FEB26 7.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.44 +0.02 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.66 +0.04 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.91 +0.04 28 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.41 +0.04 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.65 +0.03 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 +0.03 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 +0.04 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.70 +0.08 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.94 +0.07 70 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
30MAR26 6.50 P 0.11 0.11 0.11 0.11 +0.01 21 5 36 +5
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.01 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.03 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 +0.04 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 +0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 +0.04 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 +0.03 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 +0.03 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 +0.04 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.70 +0.08 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.94 +0.07 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.15 +0.03 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.64 +0.02 52 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 21 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 0.00 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.41 +0.04 28 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.65 +0.03 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 +0.03 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.15 +0.03 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.41 +0.04 39 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 0.00 22 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 0.00 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 +0.01 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 +0.01 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 +0.01 18 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 +0.04 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 +0.06 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.07 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 +0.02 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 22 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 +0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 +0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.01 21 0 0 0
TOTAL PUT 20 24,441 +20
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$ 5.31
29JAN26 4.20 C 0.00 0.00 0.00 1.15 +0.01 74 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.05 +0.01 68 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.84 0.00 51 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 -0.02 30 0 10 0
29JAN26 4.90 C 0.50 0.50 0.50 0.43 -0.02 25 20 0 -20
29JAN26 5.00 C 0.35 0.35 0.35 0.34 -0.01 24 1 22 +1
29JAN26 5.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 60 0
29JAN26 5.50 C 0.06 0.06 0.06 0.04 -0.01 21 102 1,011 +102
29JAN26 5.75 C 0.02 0.02 0.02 0.01 0.00 23 50 1,034 +50
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.16 - 48 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.06 0.00 44 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
26FEB26 5.25 C 0.23 0.23 0.23 0.19 -0.01 19 8 16 +8
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 317 0
26FEB26 5.75 C 0.04 0.04 0.04 0.03 0.00 19 19 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 0.00 37 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 0.00 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.97 0.00 31 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 0.00 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.77 -0.01 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 0.00 23 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 0.00 22 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 23 0
30MAR26 5.25 C 0.27 0.27 0.25 0.25 -0.01 20 72 200 +36
30MAR26 5.50 C 0.15 0.15 0.15 0.14 0.00 20 5 165 +4
30MAR26 5.75 C 0.10 0.10 0.10 0.07 -0.01 20 6 508 0
30MAR26 6.00 C 0.06 0.06 0.06 0.03 -0.01 20 4 900 +4
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 1.18 - 32 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 1.08 0.00 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29APR26 6.00 C 0.07 0.07 0.07 0.05 -0.01 20 10 14 +10
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 1.20 +0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 0.00 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 +0.01 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 0.00 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.02 21 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.02 20 0 351 0
29JUN26 5.50 C 0.23 0.23 0.23 0.22 -0.02 20 2 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 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 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 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 33 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 +0.01 24 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.02 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 594 0
29SEP26 5.75 C 0.24 0.24 0.24 0.24 -0.01 22 10 671 +10
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 104 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 - 24 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.13 +0.02 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 0.00 21 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 0.00 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 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 309 22,378 +205
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 33 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 24 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 5.25 P 0.06 0.06 0.05 0.06 0.00 18 20 1,111 +15
29JAN26 5.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 4,923 0
29JAN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 0 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.69 +0.01 0 0 11 0
29JAN26 6.25 P 0.00 0.00 0.00 0.94 +0.01 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 - 37 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 0.00 19 0 14 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 52 0
26FEB26 5.25 P 0.08 0.09 0.08 0.10 0.00 17 75 696 0
26FEB26 5.50 P 0.00 0.00 0.00 0.24 0.00 17 0 380 0
26FEB26 5.75 P 0.00 0.00 0.00 0.44 0.00 0 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 +0.01 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.94 +0.02 0 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 26 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 19 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 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 18 0 841 0
30MAR26 5.25 P 0.12 0.13 0.12 0.15 +0.01 19 60 1,570 +60
30MAR26 5.50 P 0.00 0.00 0.00 0.28 0.00 18 0 989 0
30MAR26 5.75 P 0.00 0.00 0.00 0.46 -0.01 17 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 +0.01 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 +0.02 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
29APR26 5.00 P 0.07 0.07 0.07 0.08 0.00 18 50 100 +50
29APR26 5.25 P 0.00 0.00 0.00 0.17 0.00 18 0 219 0
29APR26 5.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 115 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.70 0.00 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 19 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 19 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.01 19 0 385 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.01 19 0 965 0
29JUN26 5.75 P 0.00 0.00 0.00 0.58 -0.01 18 0 1,141 0
29JUN26 6.00 P 0.77 0.77 0.77 0.78 -0.01 18 40 420 +40
29JUN26 6.25 P 0.00 0.00 0.00 0.98 -0.03 12 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 -0.02 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 +0.02 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 +0.03 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 +0.03 21 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 +0.03 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 +0.03 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 22 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 22 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 22 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 22 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.01 23 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.02 24 0 542 0
29SEP26 6.00 P 0.92 0.92 0.92 0.90 +0.02 24 25 124 +25
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.03 25 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.03 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.03 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 +0.03 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.02 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 0.00 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.01 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 -0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 - 21 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 0.00 20 0 63 0
30DEC26 4.50 P 0.10 0.10 0.10 0.12 +0.01 21 50 50 +50
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 21 0 3 0
30DEC26 5.00 P 0.27 0.27 0.27 0.28 0.00 21 20 167 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.02 22 0 27 0
30DEC26 5.50 P 0.56 0.56 0.56 0.56 +0.02 22 5 96 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.02 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.02 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.03 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.03 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 -0.01 32 0 0 0
TOTAL PUT 345 23,002 +265
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$ 29.18
29JAN26 18.50 C 0.00 0.00 0.00 10.71 0.00 58 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 10.21 -0.03 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.21 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.21 -0.17 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.22 +0.08 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.22 -0.04 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.23 -0.08 38 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.25 +0.05 36 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 3.34 +0.14 38 0 31 0
29JAN26 27.00 C 0.00 0.00 0.00 2.42 -0.03 34 0 95 0
29JAN26 28.00 C 0.00 0.00 0.00 1.75 -0.04 38 0 341 0
29JAN26 29.00 C 1.21 1.21 0.93 1.18 -0.02 39 3 724 +1
29JAN26 30.00 C 0.85 0.86 0.66 0.74 -0.02 39 43 749 +40
29JAN26 31.00 C 0.50 0.51 0.50 0.44 -0.01 39 33 883 +33
29JAN26 32.00 C 0.38 0.38 0.30 0.24 -0.01 39 8 993 0
29JAN26 33.00 C 0.25 0.25 0.20 0.12 -0.01 38 90 829 +80
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 234 0
29JAN26 35.00 C 0.11 0.13 0.11 0.03 0.00 39 54 439 +54
29JAN26 36.00 C 0.08 0.08 0.08 0.02 0.00 42 16 201 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JAN26 39.00 C 0.03 0.03 0.03 0.01 0.00 50 25 45 +25
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.75 +0.04 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.76 +0.08 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.26 -0.01 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.27 -0.11 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.26 -0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.31 0.00 29 0 0 0
26FEB26 25.00 C 4.60 4.60 4.10 4.37 -0.03 29 300 600 +300
26FEB26 26.00 C 0.00 0.00 0.00 3.57 -0.01 33 0 65 0
26FEB26 27.00 C 2.63 2.63 2.63 2.84 -0.06 34 15 45 +15
26FEB26 28.00 C 2.17 2.17 2.17 2.26 -0.04 37 15 260 +15
26FEB26 29.00 C 1.69 1.89 1.52 1.73 -0.02 37 295 662 +239
26FEB26 30.00 C 1.31 1.34 1.31 1.29 -0.03 37 26 252 +26
26FEB26 31.00 C 0.96 0.96 0.86 0.95 -0.01 38 25 238 +25
26FEB26 32.00 C 0.63 0.75 0.63 0.67 -0.01 38 29 240 +18
26FEB26 33.00 C 0.55 0.56 0.55 0.46 -0.01 38 34 72 0
26FEB26 34.00 C 0.42 0.45 0.42 0.31 -0.01 38 17 193 +11
26FEB26 35.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 416 0
26FEB26 36.00 C 0.27 0.27 0.27 0.13 -0.01 37 20 52 +20
26FEB26 37.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 68 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 0.00 39 0 145 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 17.29 +0.11 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.72 +0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.26 +0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.71 +0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.21 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.80 +0.11 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.28 +0.06 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.72 +0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.20 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.79 +0.04 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.23 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.68 -0.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.37 +0.26 56 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.75 -0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.44 +0.12 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.80 -0.18 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.37 -0.06 44 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.44 +0.01 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.33 -0.11 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.49 -0.15 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.68 -0.07 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.88 -0.03 39 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 4.06 -0.08 37 0 51 0
30MAR26 27.00 C 3.55 3.55 3.55 3.45 +0.10 39 1 67 +1
30MAR26 28.00 C 2.54 2.54 2.54 2.74 -0.04 37 25 172 +25
30MAR26 29.00 C 0.00 0.00 0.00 2.23 -0.02 37 0 176 0
30MAR26 30.00 C 1.67 1.67 1.67 1.81 -0.02 38 15 139 +15
30MAR26 31.00 C 0.00 0.00 0.00 1.44 -0.01 38 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 1.12 -0.01 38 0 93 0
30MAR26 33.00 C 0.00 0.00 0.00 0.86 -0.01 38 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 123 0
30MAR26 35.00 C 0.69 0.69 0.69 0.49 -0.01 38 2 83 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 146 0
30MAR26 37.00 C 0.48 0.48 0.48 0.27 -0.01 38 16 60 -5
30MAR26 38.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 3 0
30MAR26 40.00 C 0.30 0.30 0.30 0.10 -0.01 37 20 63 +5
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.44 +0.10 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.87 -0.11 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.37 -0.06 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.49 +0.06 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.69 +0.25 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.86 +0.22 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.83 +0.08 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.06 +0.14 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.41 -0.04 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.81 +0.02 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.10 -0.03 37 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.60 -0.03 37 0 65 0
29APR26 30.00 C 0.00 0.00 0.00 2.18 -0.03 38 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 1.81 0.00 38 0 30 0
29APR26 32.00 C 1.56 1.56 1.56 1.47 -0.01 38 1 33 +1
29APR26 33.00 C 0.00 0.00 0.00 1.18 -0.01 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.94 -0.02 37 0 36 0
29APR26 35.00 C 0.92 0.92 0.92 0.75 -0.01 37 7 22 +7
29APR26 36.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 10 0
29APR26 39.00 C 0.55 0.57 0.55 0.28 -0.01 37 36 36 +36
29JUN26 15.00 C 0.00 0.00 0.00 14.41 +0.05 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.94 +0.17 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.43 +0.05 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.94 -0.02 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.44 -0.01 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.00 +0.09 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.45 +0.05 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.00 +0.08 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.48 +0.10 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 -0.16 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.69 +0.09 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.68 +0.05 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.82 +0.03 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.13 +0.19 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.21 +0.03 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.48 -0.17 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.83 -0.14 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.19 -0.19 35 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.68 +0.05 36 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 3.20 +0.02 36 0 48 0
29JUN26 30.00 C 2.87 2.87 2.87 2.76 -0.01 37 15 67 +15
29JUN26 31.00 C 0.00 0.00 0.00 2.40 -0.02 37 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 2.09 +0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.50 0.00 37 0 66 0
29JUN26 35.00 C 1.44 1.44 1.44 1.27 +0.01 37 2 50 +2
29JUN26 36.00 C 0.00 0.00 0.00 1.06 0.00 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.89 0.00 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.74 0.00 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 0.00 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 -0.01 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 11.11 +0.15 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.64 +0.16 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.21 -0.04 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.79 +0.12 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.00 +0.04 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.13 +0.13 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.31 +0.09 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.64 +0.17 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.96 -0.01 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.37 +0.15 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 +0.12 37 0 15 0
29SEP26 28.00 C 4.00 4.00 4.00 4.34 +0.01 37 3 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 -0.07 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.52 0.00 38 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 3.14 +0.01 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.79 +0.02 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.46 +0.01 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 0.00 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.69 +0.01 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 0.00 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.30 0.00 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.14 0.00 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 0.00 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 0.00 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.29 +0.12 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.82 +0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.40 +0.05 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.00 +0.04 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.22 +0.09 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.50 +0.11 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 +0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.06 -0.01 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.48 +0.06 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.89 +0.05 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.38 -0.03 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.93 -0.14 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.53 +0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.14 +0.02 38 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 +0.02 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.48 +0.03 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.13 +0.03 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.83 +0.02 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.56 +0.02 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.29 +0.02 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 2.08 +0.02 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
30DEC26 39.00 C 2.05 2.07 2.05 1.68 +0.07 38 6 7 +6
TOTAL CALL 1,197 13,125 +1,012
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 557 0
29JAN26 27.00 P 0.29 0.37 0.29 0.28 -0.04 39 119 646 +70
29JAN26 28.00 P 0.53 0.72 0.53 0.53 -0.05 38 57 3,621 +5
29JAN26 29.00 P 0.92 0.95 0.90 0.94 -0.05 38 13 220 +2
29JAN26 30.00 P 1.73 1.79 1.73 1.53 -0.05 39 21 103 -5
29JAN26 31.00 P 0.00 0.00 0.00 2.27 -0.03 41 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 3.10 -0.05 43 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 3.99 -0.05 45 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 4.86 -0.12 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.83 -0.08 40 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 6.83 -0.07 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.00 +0.09 73 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.00 -0.11 79 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.00 +0.10 85 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.00 +0.10 90 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.00 +0.10 95 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 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 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 56 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 78 0
26FEB26 24.00 P 0.16 0.16 0.16 0.12 -0.02 38 30 240 +27
26FEB26 25.00 P 0.27 0.27 0.25 0.23 -0.03 37 70 231 +6
26FEB26 26.00 P 0.43 0.43 0.43 0.39 -0.05 37 24 254 +24
26FEB26 27.00 P 0.74 0.74 0.65 0.63 -0.06 37 33 270 0
26FEB26 28.00 P 1.08 1.08 0.97 0.98 -0.09 37 86 294 +33
26FEB26 29.00 P 1.45 1.65 1.45 1.45 -0.04 37 16 210 0
26FEB26 30.00 P 1.98 2.27 1.98 2.02 -0.05 38 45 122 +7
26FEB26 31.00 P 2.79 2.99 2.79 2.71 -0.03 39 32 92 +32
26FEB26 32.00 P 0.00 0.00 0.00 3.47 -0.05 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.30 -0.09 41 0 15 0
26FEB26 34.00 P 5.18 5.18 5.18 5.06 -0.05 38 1 131 +1
26FEB26 35.00 P 0.00 0.00 0.00 6.11 -0.06 45 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.04 -0.13 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.03 -0.04 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.03 -0.08 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.00 -0.13 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.00 +0.10 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 140 0
30MAR26 25.00 P 0.53 0.53 0.53 0.48 -0.04 38 15 208 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 529 0
30MAR26 27.00 P 1.08 1.08 0.97 1.00 -0.05 37 70 240 +70
30MAR26 28.00 P 1.50 1.58 1.41 1.39 -0.05 37 58 280 +41
30MAR26 29.00 P 1.99 1.99 1.99 1.88 -0.05 37 1 225 -1
30MAR26 30.00 P 2.46 2.46 2.46 2.46 -0.05 38 10 105 +2
30MAR26 31.00 P 0.00 0.00 0.00 3.12 -0.06 39 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 3.79 -0.15 38 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.62 0.00 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.45 +0.08 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.32 -0.01 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.23 +0.06 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.18 +0.11 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.03 -0.21 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.02 -0.21 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.00 -0.03 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.00 +0.03 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.65 -0.05 36 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.92 -0.05 36 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 1.25 -0.06 36 0 2 0
29APR26 28.00 P 1.66 1.66 1.66 1.67 -0.04 37 30 81 +15
29APR26 29.00 P 2.20 2.20 2.20 2.17 -0.04 37 103 168 +103
29APR26 30.00 P 0.00 0.00 0.00 2.75 -0.04 37 0 25 0
29APR26 31.00 P 3.55 3.55 3.55 3.41 -0.04 38 8 76 +8
29APR26 32.00 P 0.00 0.00 0.00 4.13 -0.09 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.87 -0.09 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.54 -0.12 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.51 +0.11 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.39 -0.09 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.30 -0.10 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.13 -0.21 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.20 -0.04 47 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 0.01 -0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 -0.04 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 -0.03 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 -0.04 36 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 -0.04 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 -0.05 36 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.15 -0.06 36 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 -0.06 37 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 -0.04 37 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 3.90 -0.04 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.60 -0.04 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.33 -0.08 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.04 +0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.89 -0.08 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.68 -0.12 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.59 +0.09 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.47 -0.09 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.26 -0.22 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.30 -0.12 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.30 -0.08 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.02 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 -0.03 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.03 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.64 -0.03 37 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.04 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 -0.05 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 -0.05 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.41 -0.05 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 -0.05 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.65 -0.03 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 -0.03 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 -0.04 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.71 -0.10 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.65 -0.10 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.43 -0.12 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.24 -0.12 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.10 -0.11 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 -0.13 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.81 -0.14 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.71 +0.07 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.01 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.02 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.02 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.02 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 -0.02 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.05 -0.03 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.46 -0.03 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 -0.04 36 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 -0.04 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 -0.05 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 -0.04 37 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 -0.04 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 -0.03 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.07 38 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 7.38 -0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.06 -0.10 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 -0.11 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.71 -0.06 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 -0.06 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.36 -0.06 41 0 0 0
TOTAL PUT 842 15,641 +455
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$ 8.67
29JAN26 6.50 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.18 -0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.69 -0.05 20 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 21 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 0.00 22 0 913 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.20 -0.05 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.95 -0.05 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.47 -0.05 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.97 -0.05 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.56 -0.03 22 0 5 0
26FEB26 8.50 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.25 -0.03 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 305 0
26FEB26 9.25 C 0.08 0.08 0.08 0.09 -0.02 21 1 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.17 -0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.68 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.20 -0.06 84 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.88 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.68 -0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.99 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.91 -0.06 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.69 -0.07 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.44 -0.07 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.21 -0.05 42 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.72 -0.05 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.46 -0.08 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.22 -0.06 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 -0.06 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.72 -0.07 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.48 -0.04 22 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 -0.08 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.01 -0.04 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.62 -0.04 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.01 21 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 0.00 21 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 0.00 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 32 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 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.24 -0.04 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.00 -0.05 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.75 -0.04 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.52 -0.02 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.25 -0.06 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.04 -0.03 19 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.65 -0.02 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29APR26 10.00 C 0.09 0.09 0.08 0.05 +0.01 19 35 35 +35
29APR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.01 -0.06 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.92 -0.06 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.82 -0.06 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.70 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.51 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.41 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.33 -0.06 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.23 -0.06 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.11 -0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.01 -0.07 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.92 -0.06 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.73 -0.05 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.63 -0.07 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.54 -0.06 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.42 -0.07 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.95 -0.06 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.83 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.49 -0.07 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.26 0.00 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.00 -0.08 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.77 0.00 31 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 -0.01 29 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 +0.01 28 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 -0.01 24 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.79 -0.06 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 -0.07 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.31 -0.07 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.08 -0.04 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.03 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.68 -0.04 15 0 195 0
29JUN26 8.50 C 0.55 0.55 0.55 0.53 -0.03 16 15 20 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
29JUN26 9.00 C 0.32 0.32 0.32 0.30 -0.01 16 15 149 -15
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.01 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 0.00 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 17 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 17 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 22 0 0 0
29JUN26 12.50 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 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 2.30 -0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 -0.04 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.82 -0.05 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.58 -0.05 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.36 -0.04 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 -0.03 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 -0.04 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 -0.03 15 0 175 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 -0.02 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.02 15 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.01 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.02 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 16 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 21 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 2.33 -0.05 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 -0.05 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 -0.06 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.08 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.07 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.04 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 -0.04 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 -0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.03 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.04 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.03 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.03 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.02 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.02 14 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 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 66 11,166 +35
29JAN26 6.50 P 10.00 10.00 0.07 0.01 0.00 62 10 10 +10
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 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.02 22 0 2 0
29JAN26 8.50 P 0.07 0.07 0.07 0.09 +0.02 20 5 240 +5
29JAN26 8.75 P 0.20 0.21 0.20 0.21 +0.04 21 10 639 +10
29JAN26 9.00 P 0.00 0.00 0.00 0.37 +0.04 19 0 324 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 +0.07 25 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 +0.06 26 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 1.10 +0.07 36 0 0 -30
29JAN26 10.00 P 0.00 0.00 0.00 1.35 +0.07 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.85 +0.07 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.35 +0.06 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.85 +0.06 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.35 +0.06 79 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.85 +0.06 87 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.35 +0.06 94 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.85 +0.06 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.35 +0.06 108 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
26FEB26 8.50 P 0.15 0.16 0.15 0.17 +0.01 20 41 71 +41
26FEB26 8.75 P 0.29 0.29 0.29 0.29 +0.01 20 9 69 +9
26FEB26 9.00 P 0.00 0.00 0.00 0.46 +0.02 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 +0.03 21 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.10 +0.06 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.85 +0.06 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.35 +0.06 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.85 +0.06 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.35 +0.06 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.85 +0.06 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.35 +0.06 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.85 +0.06 69 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 111 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 96 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 83 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 31 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 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.08 +0.02 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR26 8.50 P 0.20 0.20 0.20 0.23 +0.03 20 20 23 +20
30MAR26 8.75 P 0.00 0.00 0.00 0.35 +0.03 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.50 +0.02 20 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.10 +0.05 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 +0.06 25 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 +0.06 29 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.35 +0.06 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 +0.06 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.35 +0.06 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 +0.06 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.35 +0.06 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.85 +0.06 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.35 +0.06 60 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 0.02 +0.01 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.69 +0.06 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.88 +0.05 18 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.10 +0.05 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 +0.06 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.85 +0.06 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.35 +0.06 39 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 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.02 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.03 15 0 65 0
29JUN26 8.75 P 0.32 0.34 0.32 0.38 +0.04 16 3 33 +3
29JUN26 9.00 P 0.00 0.00 0.00 0.53 +0.04 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.72 +0.07 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 +0.05 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 +0.06 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.35 +0.06 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.06 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.35 +0.06 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 +0.06 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 +0.06 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 +0.06 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.35 +0.06 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.02 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.02 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.03 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.03 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.03 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.04 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 +0.06 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 +0.06 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.06 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.85 +0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 +0.06 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 +0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.06 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 +0.06 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.35 +0.06 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.75 P 0.06 0.06 0.06 0.01 0.00 14 24 24 +24
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 0.00 14 0 0 0
30DEC26 7.50 P 0.09 0.09 0.09 0.07 +0.01 14 24 24 +24
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 +0.02 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.03 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.03 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.04 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.03 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.03 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.03 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.04 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 +0.06 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 +0.06 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.06 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.85 +0.06 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.06 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.85 +0.06 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 +0.06 31 0 0 0
TOTAL PUT 146 3,352 +116
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 48 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 134 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 78 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$ 3.94
29JAN26 2.20 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.55 -0.05 105 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.35 -0.05 89 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.25 -0.05 82 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.15 -0.05 74 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.05 -0.06 67 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.95 -0.05 61 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.85 -0.05 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 -0.06 41 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.55 -0.06 35 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.36 -0.06 31 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 -0.02 37 0 35 0
29JAN26 4.00 C 0.11 0.13 0.10 0.12 -0.01 39 43 79 +40
29JAN26 4.10 C 0.10 0.10 0.08 0.08 -0.01 38 145 178 0
29JAN26 4.20 C 0.05 0.05 0.05 0.06 0.00 40 50 327 +25
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 64 0
29JAN26 4.50 C 0.03 0.03 0.03 0.01 -0.01 36 10 56 0
29JAN26 4.60 C 0.02 0.02 0.02 0.01 0.00 41 20 64 -20
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.66 -0.06 81 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.56 -0.06 74 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.16 -0.06 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.96 -0.06 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 -0.06 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.57 -0.06 30 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 -0.05 33 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.42 -0.04 35 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.03 36 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
26FEB26 4.10 C 0.16 0.16 0.16 0.17 +0.01 40 150 150 +147
26FEB26 4.20 C 0.12 0.12 0.12 0.13 0.00 39 30 31 +30
26FEB26 4.30 C 0.11 0.11 0.11 0.10 0.00 39 30 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 0.00 39 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 0.00 37 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.66 -0.06 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.56 -0.06 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.45 -0.07 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 -0.07 41 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 -0.06 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.16 -0.07 32 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.07 23 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 -0.07 18 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 -0.06 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.04 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.04 36 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 -0.02 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.02 38 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 -0.02 39 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.01 40 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.20 -0.01 39 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 0.00 41 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 0.00 40 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR26 5.25 C 0.05 0.05 0.05 0.03 0.00 41 2 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.13 0.00 41 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.28 -0.06 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 -0.06 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.07 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.06 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.05 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 -0.05 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.61 -0.04 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 -0.04 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.04 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 0.00 41 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.01 41 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 -0.01 41 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.01 40 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.01 40 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 0.00 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.67 -0.06 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.49 -0.06 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.31 -0.06 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.06 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.06 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.05 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 -0.04 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.05 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.03 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.03 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.02 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.02 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.44 -0.06 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.36 -0.06 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.29 -0.05 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 -0.05 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 -0.04 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.04 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.04 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.03 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 +0.02 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
TOTAL CALL 480 3,761 +222
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 68 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 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 48 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 16 0
29JAN26 3.70 P 0.03 0.04 0.03 0.05 +0.02 39 71 71 +59
29JAN26 3.80 P 0.05 0.08 0.05 0.08 +0.03 39 86 108 +84
29JAN26 3.90 P 0.11 0.13 0.11 0.12 +0.02 38 151 151 +122
29JAN26 4.00 P 0.18 0.18 0.18 0.17 +0.03 38 25 201 +25
29JAN26 4.10 P 0.00 0.00 0.00 0.24 +0.05 40 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.31 +0.04 39 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.68 +0.06 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.87 +0.05 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.31 +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 68 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 +0.02 39 0 52 0
26FEB26 3.50 P 0.04 0.04 0.04 0.05 +0.02 37 1 136 0
26FEB26 3.60 P 0.00 0.00 0.00 0.08 +0.03 38 0 100 0
26FEB26 3.70 P 0.10 0.10 0.10 0.11 +0.03 38 90 90 +76
26FEB26 3.80 P 0.15 0.15 0.15 0.15 +0.04 38 30 60 +30
26FEB26 3.90 P 0.16 0.17 0.16 0.20 +0.05 39 90 90 +70
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.05 39 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.05 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 +0.06 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 +0.05 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.80 +0.05 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.90 +0.06 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.32 +0.05 50 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 80 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 75 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
30MAR26 3.30 P 0.02 0.03 0.02 0.06 +0.02 40 6 55 +6
30MAR26 3.40 P 0.03 0.05 0.03 0.08 +0.02 40 5 52 +5
30MAR26 3.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 +0.02 38 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 +0.03 39 0 22 0
30MAR26 3.80 P 0.20 0.20 0.20 0.21 +0.03 39 1 23 +1
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.04 41 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.04 42 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 +0.04 41 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 +0.04 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 +0.05 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.05 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 +0.05 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 +0.05 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 +0.06 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 +0.07 50 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.07 +0.02 40 0 26 0
29APR26 3.30 P 0.04 0.06 0.04 0.09 +0.02 40 6 18 0
29APR26 3.40 P 0.06 0.06 0.06 0.11 +0.01 39 1 2 +1
29APR26 3.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.44 +0.04 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 +0.04 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.72 +0.05 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.80 +0.04 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.97 +0.06 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.05 +0.05 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.14 +0.05 46 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 51 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 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 2.60 P 0.02 0.02 0.02 0.02 0.00 38 3 0 -3
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 39 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 0.06 +0.01 40 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 +0.02 40 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 39 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 +0.02 39 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 +0.03 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 +0.01 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 +0.02 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 +0.03 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.04 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 +0.04 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 +0.05 46 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 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 40 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 0.00 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.02 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 +0.04 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 +0.05 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.02 41 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30DEC26 3.00 P 0.15 0.15 0.15 0.19 +0.02 41 4 4 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.03 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.04 41 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.03 41 0 60 0
30DEC26 3.60 P 0.40 0.40 0.40 0.42 +0.01 41 2 3 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.04 41 0 3 0
30DEC26 3.80 P 0.47 0.47 0.47 0.52 +0.01 41 1 7 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.03 42 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.04 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.04 43 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.03 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.03 41 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.05 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 +0.06 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.04 44 0 0 0
TOTAL PUT 573 3,187 +483
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$ 17.19
29JAN26 12.00 C 0.00 0.00 0.00 5.27 -0.14 92 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.77 -0.14 83 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.26 -0.15 71 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.78 -0.13 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.21 -0.21 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.72 -0.20 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.23 -0.20 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.76 -0.20 32 1 31 +1
29JAN26 16.00 C 0.00 0.00 0.00 1.35 -0.18 34 0 53 0
29JAN26 16.50 C 0.00 0.00 0.00 0.96 -0.20 33 0 117 0
29JAN26 17.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 178 0
29JAN26 17.50 C 0.53 0.53 0.53 0.41 -0.12 33 16 246 0
29JAN26 18.00 C 0.24 0.25 0.24 0.24 -0.10 33 40 191 +20
29JAN26 18.50 C 0.21 0.21 0.15 0.13 -0.08 32 10 410 -9
29JAN26 19.00 C 0.12 0.13 0.09 0.07 -0.05 33 24 298 -1
29JAN26 19.50 C 0.08 0.08 0.05 0.03 -0.03 32 3 462 -2
29JAN26 20.00 C 0.06 0.06 0.04 0.02 -0.01 34 3 359 0
29JAN26 21.00 C 0.02 0.02 0.02 0.01 0.00 39 11 417 -11
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.31 -0.10 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.82 -0.09 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.32 -0.11 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.84 -0.10 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.28 -0.14 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.82 -0.19 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.38 -0.18 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.95 -0.20 33 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.58 -0.17 33 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.26 -0.17 34 0 48 0
26FEB26 17.00 C 0.00 0.00 0.00 0.97 -0.13 33 0 60 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 -0.08 35 0 183 0
26FEB26 18.00 C 0.00 0.00 0.00 0.56 -0.09 34 0 128 0
26FEB26 18.50 C 0.43 0.43 0.43 0.41 -0.08 34 12 121 0
26FEB26 19.00 C 0.31 0.31 0.31 0.29 -0.06 34 20 219 +20
26FEB26 19.50 C 0.23 0.23 0.23 0.20 -0.05 34 22 280 0
26FEB26 20.00 C 0.20 0.20 0.17 0.14 -0.03 34 22 171 -18
26FEB26 21.00 C 0.11 0.11 0.11 0.06 -0.02 34 1 234 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.82 -0.13 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.57 -0.13 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.33 -0.13 68 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.83 -0.13 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.34 -0.05 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.85 -0.05 55 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.37 -0.05 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.89 -0.06 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.41 -0.06 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.95 -0.04 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.46 -0.08 39 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.98 -0.14 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.58 -0.19 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.21 -0.18 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 -0.18 35 0 65 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 -0.15 36 0 97 0
30MAR26 17.00 C 0.00 0.00 0.00 1.32 -0.13 36 0 763 0
30MAR26 17.50 C 1.07 1.09 1.07 1.07 -0.13 36 13 175 -3
30MAR26 18.00 C 0.00 0.00 0.00 0.89 -0.12 36 0 108 0
30MAR26 18.50 C 0.00 0.00 0.00 0.71 -0.12 36 0 133 0
30MAR26 19.00 C 0.00 0.00 0.00 0.57 -0.09 36 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 -0.09 36 0 1,081 0
30MAR26 20.00 C 0.41 0.41 0.41 0.35 -0.07 36 3 748 0
30MAR26 21.00 C 0.29 0.29 0.28 0.20 -0.06 36 42 653 +37
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 100 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR26 13.00 C 0.00 0.00 0.00 4.51 -0.04 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.06 -0.04 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.63 -0.05 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.14 -0.13 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.76 -0.18 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.41 -0.17 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.09 -0.16 36 0 0 0
29APR26 16.50 C 1.81 1.81 1.81 1.81 -0.15 36 7 13 +7
29APR26 17.00 C 0.00 0.00 0.00 1.55 -0.12 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.33 -0.10 37 0 98 0
29APR26 18.00 C 0.00 0.00 0.00 1.13 -0.10 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.95 -0.11 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.79 -0.10 37 0 0 0
29APR26 19.50 C 0.68 0.68 0.68 0.65 -0.09 37 2 5 +2
29APR26 20.00 C 0.00 0.00 0.00 0.53 -0.08 36 0 7 0
29APR26 21.00 C 0.44 0.44 0.44 0.35 -0.07 36 4 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29APR26 23.00 C 0.23 0.23 0.23 0.15 -0.03 36 2 2 +2
29APR26 24.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.00 -0.05 48 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.53 -0.05 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 -0.05 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.64 -0.06 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.23 -0.05 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 -0.06 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.43 -0.07 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.98 -0.16 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 -0.16 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.39 -0.15 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.12 -0.13 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.87 -0.14 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.63 -0.14 38 0 46 0
29JUN26 18.00 C 1.50 1.50 1.50 1.42 -0.13 37 2 449 -2
29JUN26 18.50 C 0.00 0.00 0.00 1.23 -0.12 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.10 37 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.92 -0.10 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.79 -0.09 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 68 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.63 -0.04 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.21 -0.04 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.81 -0.04 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 -0.06 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.04 -0.06 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.07 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 -0.08 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 -0.09 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.69 -0.17 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.51 -0.15 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 -0.15 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.05 -0.17 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.84 -0.16 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.67 -0.15 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.49 -0.15 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.13 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 -0.14 38 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 -0.11 38 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 4 0
29SEP26 25.00 C 0.58 0.58 0.58 0.39 -0.06 38 2 21 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 57 0
30DEC26 12.00 C 0.00 0.00 0.00 5.78 -0.04 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 -0.06 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.00 -0.08 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.64 -0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.30 -0.09 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.98 -0.10 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.69 -0.09 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.14 -0.11 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 -0.11 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.67 -0.15 39 500 516 +500
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.18 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 -0.19 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 -0.17 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 -0.17 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 -0.16 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.15 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 -0.15 39 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 -0.13 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 -0.11 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.11 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.09 39 0 4 0
TOTAL CALL 762 15,707 +545
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 48 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 14.50 P 0.01 0.01 0.01 0.01 0.00 36 3 181 +3
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 33 0 233 0
29JAN26 15.50 P 0.07 0.07 0.07 0.05 0.00 32 1 296 +1
29JAN26 16.00 P 0.10 0.13 0.10 0.12 +0.01 33 10 642 +5
29JAN26 16.50 P 0.23 0.23 0.23 0.23 +0.01 32 60 666 +5
29JAN26 17.00 P 0.39 0.42 0.39 0.41 +0.02 31 60 740 +60
29JAN26 17.50 P 0.00 0.00 0.00 0.67 +0.05 31 0 373 0
29JAN26 18.00 P 0.93 0.93 0.93 0.99 +0.07 30 1 162 -1
29JAN26 18.50 P 0.00 0.00 0.00 1.42 +0.11 33 0 202 0
29JAN26 19.00 P 0.00 0.00 0.00 1.87 +0.13 34 0 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.32 +0.17 31 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.81 +0.19 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.81 +0.13 0 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.81 +0.13 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.81 +0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.81 +0.13 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.81 +0.13 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.81 +0.13 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.81 +0.13 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 23 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 34 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 161 0
26FEB26 15.00 P 0.13 0.13 0.13 0.13 +0.01 34 2 238 +2
26FEB26 15.50 P 0.21 0.21 0.21 0.21 +0.01 33 60 271 +50
26FEB26 16.00 P 0.31 0.33 0.31 0.33 +0.02 33 9 419 +6
26FEB26 16.50 P 0.49 0.49 0.48 0.50 +0.04 33 7 366 +5
26FEB26 17.00 P 0.69 0.69 0.69 0.71 +0.05 33 1 620 -1
26FEB26 17.50 P 0.96 0.96 0.96 0.97 +0.06 33 2 297 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.29 +0.09 33 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.65 +0.09 34 0 35 0
26FEB26 19.00 P 0.00 0.00 0.00 2.05 +0.11 35 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.47 +0.12 35 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 2.91 +0.13 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.83 +0.08 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.81 +0.09 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.81 +0.13 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.81 +0.13 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.81 +0.13 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 46 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 36 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 36 0 90 0
30MAR26 14.00 P 0.14 0.14 0.14 0.13 0.00 36 7 89 +7
30MAR26 14.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 92 0
30MAR26 15.00 P 0.30 0.30 0.30 0.29 0.00 35 2 370 +2
30MAR26 15.50 P 0.42 0.42 0.41 0.42 +0.02 35 70 411 0
30MAR26 16.00 P 0.58 0.58 0.55 0.57 +0.02 35 2 840 0
30MAR26 16.50 P 0.76 0.76 0.76 0.76 +0.03 35 2 403 0
30MAR26 17.00 P 1.00 1.00 1.00 0.99 +0.04 35 2 983 0
30MAR26 17.50 P 0.00 0.00 0.00 1.27 +0.06 35 0 456 0
30MAR26 18.00 P 1.59 1.59 1.59 1.57 +0.06 35 30 271 +30
30MAR26 18.50 P 0.00 0.00 0.00 1.93 +0.10 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 +0.10 37 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 +0.12 35 0 205 0
30MAR26 20.00 P 3.09 3.09 3.09 3.05 +0.13 35 2 176 -1
30MAR26 21.00 P 0.00 0.00 0.00 3.94 +0.06 37 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 +0.05 36 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.82 +0.08 36 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.81 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.81 +0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.81 +0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.81 +0.09 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.81 +0.10 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 11 0
29APR26 14.00 P 0.22 0.22 0.22 0.22 0.00 36 9 40 +9
29APR26 14.50 P 0.31 0.31 0.31 0.31 0.00 35 1 60 +1
29APR26 15.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 27 0
29APR26 15.50 P 0.56 0.56 0.56 0.57 +0.02 35 2 19 +2
29APR26 16.00 P 0.73 0.73 0.73 0.74 +0.02 35 5 30 +5
29APR26 16.50 P 0.00 0.00 0.00 0.95 +0.04 36 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.18 +0.03 35 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.45 +0.04 35 0 12 0
29APR26 18.00 P 0.00 0.00 0.00 1.76 +0.06 36 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.10 +0.09 36 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.45 +0.09 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.84 +0.10 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.19 +0.03 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.04 +0.04 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.92 +0.04 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.84 +0.05 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.82 +0.08 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.81 +0.09 0 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 0.00 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 23 0
29JUN26 13.50 P 0.37 0.38 0.37 0.39 +0.01 37 4 47 +4
29JUN26 14.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 +0.03 36 0 221 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 +0.03 36 0 261 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 +0.05 36 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.21 +0.06 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 +0.06 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.70 +0.07 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 +0.08 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 +0.09 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 +0.08 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.10 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.11 35 0 62 0
29JUN26 20.00 P 3.69 3.69 3.69 3.72 +0.12 35 2 69 +2
29JUN26 21.00 P 0.00 0.00 0.00 4.49 +0.04 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 +0.04 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.21 +0.04 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.12 +0.05 30 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 +0.05 25 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.98 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.94 +0.06 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.88 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.84 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 0.00 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 0.00 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +0.01 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 +0.01 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.02 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 +0.02 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 +0.03 37 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.03 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.11 +0.04 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 +0.04 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.68 +0.05 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.06 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.07 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 +0.10 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.04 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 +0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 +0.05 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 +0.04 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.36 +0.04 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 +0.04 35 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 +0.05 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.08 +0.04 32 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.10 28 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.95 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 0.00 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 0.00 38 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 0.00 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.01 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.01 37 0 16 0
30DEC26 16.00 P 1.76 1.81 1.76 1.90 +0.01 37 2 62 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.14 +0.01 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.03 37 750 751 +750
30DEC26 17.50 P 0.00 0.00 0.00 2.70 +0.03 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 +0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.30 +0.04 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 +0.05 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.33 +0.03 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 +0.03 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.70 +0.04 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 +0.04 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 +0.04 36 0 0 0
TOTAL PUT 1,108 18,048 +950
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$ 8.51
29JAN26 5.75 C 0.00 0.00 0.00 2.76 -0.23 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.51 -0.23 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.02 -0.23 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.52 -0.27 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.27 -0.27 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 -0.26 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 -0.21 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.59 -0.17 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 -0.19 30 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.25 -0.17 29 0 80 0
29JAN26 8.75 C 0.00 0.00 0.00 0.16 -0.11 31 0 48 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 55 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 -0.05 32 0 44 0
29JAN26 9.50 C 0.04 0.04 0.04 0.03 -0.03 34 5 110 -2
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.53 -0.24 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.29 -0.24 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.04 -0.22 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.57 -0.22 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.34 -0.24 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.11 -0.24 33 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 -0.15 33 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.72 -0.20 32 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.55 -0.18 31 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.42 -0.15 32 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.31 -0.12 32 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 -0.09 33 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.16 -0.07 32 0 96 0
26FEB26 9.50 C 0.12 0.12 0.12 0.12 -0.05 34 1 110 0
26FEB26 9.75 C 0.11 0.11 0.11 0.08 -0.05 33 9 110 -9
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.76 -0.22 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.64 -0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.54 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.29 -0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.80 -0.24 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.53 -0.24 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.31 -0.22 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.08 -0.20 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.85 -0.27 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.64 -0.23 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.42 -0.24 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.22 -0.22 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.03 -0.21 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.86 -0.14 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 -0.19 33 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.57 -0.16 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.46 -0.14 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 -0.12 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 -0.11 34 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.23 -0.08 34 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.06 34 0 18 0
30MAR26 10.00 C 0.18 0.18 0.18 0.14 -0.06 35 1 43 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.59 -0.21 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.36 -0.21 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.13 -0.19 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.93 -0.23 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.71 -0.23 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.49 -0.24 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 -0.21 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.12 -0.22 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.82 -0.16 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.69 -0.15 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.58 -0.14 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.48 -0.12 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.40 -0.10 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.32 -0.10 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.26 -0.09 34 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.67 -0.21 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.59 -0.19 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.35 -0.19 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.10 -0.25 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 -0.23 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 -0.25 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.43 -0.23 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.21 -0.23 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.00 -0.21 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.80 -0.20 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 -0.20 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.42 -0.19 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.25 -0.18 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.17 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.95 -0.16 36 0 0 0
29JUN26 8.50 C 0.87 0.87 0.87 0.82 -0.15 35 15 18 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.71 -0.14 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.12 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 -0.11 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.10 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.10 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.09 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.06 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.90 -0.22 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.70 -0.23 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 -0.23 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 -0.23 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 -0.17 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.15 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 -0.20 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.18 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 -0.20 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 -0.17 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.17 36 0 5 0
29SEP26 8.50 C 1.03 1.03 1.03 1.01 -0.15 36 6 7 +5
29SEP26 8.75 C 0.96 0.96 0.96 0.90 -0.13 36 7 7 +7
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.12 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.11 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.09 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.09 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.07 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 -0.27 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.75 -0.23 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.23 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 -0.22 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 -0.25 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 -0.19 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 -0.20 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 -0.14 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 -0.14 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 -0.13 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.16 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 -0.16 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.12 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 -0.11 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 -0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.08 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.08 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
TOTAL CALL 44 2,282 +17
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JAN26 7.50 P 0.02 0.02 0.02 0.01 0.00 31 20 116 +17
29JAN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 164 0
29JAN26 8.00 P 0.08 0.08 0.08 0.07 +0.02 32 10 256 +10
29JAN26 8.25 P 0.00 0.00 0.00 0.14 +0.05 32 0 143 0
29JAN26 8.50 P 0.19 0.19 0.19 0.25 +0.08 32 15 59 +6
29JAN26 8.75 P 0.00 0.00 0.00 0.40 +0.12 33 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.58 +0.15 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.80 +0.19 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.03 +0.19 39 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.27 +0.20 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.51 +0.23 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.01 +0.19 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.51 +0.17 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.01 +0.23 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.51 +0.16 83 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.01 +0.16 91 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.51 +0.23 98 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.01 +0.16 105 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.51 +0.17 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 79 0
26FEB26 7.75 P 0.12 0.12 0.12 0.12 +0.03 33 5 124 +5
26FEB26 8.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.27 +0.05 32 0 79 0
26FEB26 8.50 P 0.00 0.00 0.00 0.40 +0.08 34 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.53 +0.12 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.70 +0.14 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.86 +0.14 31 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.10 +0.19 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.32 +0.17 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.55 +0.18 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.03 +0.21 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.51 +0.17 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 +0.17 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.51 +0.16 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.01 +0.16 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.51 +0.19 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.01 +0.16 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.51 +0.17 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 +0.05 35 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 +0.07 35 0 29 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.10 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 +0.11 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 +0.12 35 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 +0.15 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.20 +0.20 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 +0.15 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.62 +0.24 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.06 +0.24 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.53 +0.19 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.01 +0.16 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.51 +0.16 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.01 +0.16 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.51 +0.19 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.01 +0.16 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.51 +0.17 62 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 9 0
29APR26 7.75 P 0.32 0.32 0.32 0.31 +0.05 36 1 1 +1
29APR26 8.00 P 0.00 0.00 0.00 0.41 +0.07 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.51 +0.08 36 0 0 0
29APR26 8.50 P 0.62 0.62 0.62 0.63 +0.10 36 3 3 +3
29APR26 8.75 P 0.00 0.00 0.00 0.76 +0.11 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 +0.11 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.08 +0.15 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.27 +0.12 36 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.45 +0.19 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 +0.17 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.10 +0.26 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.55 +0.20 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.06 +0.21 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.51 +0.16 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.01 +0.16 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 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 0.03 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.04 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.04 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.08 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.08 33 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 +0.10 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.13 +0.10 33 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 +0.12 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.47 +0.13 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.65 +0.11 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.14 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 +0.16 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 +0.18 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.52 +0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.02 +0.17 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.51 +0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.03 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.03 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.05 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.05 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.07 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.07 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.08 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 +0.08 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.09 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.11 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.12 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 +0.12 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 +0.13 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 +0.13 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 +0.14 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 +0.14 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.12 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 +0.16 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.20 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.22 +0.16 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.72 +0.23 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 +0.22 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.61 +0.18 34 0 0 0
30DEC26 5.75 P 0.24 0.24 0.24 0.18 +0.02 37 3 5 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.04 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.07 37 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.07 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.08 37 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.09 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.08 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.11 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.11 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.10 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.09 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.08 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.14 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.09 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 +0.10 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 +0.11 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.30 +0.20 37 0 0 0
TOTAL PUT 57 2,618 +45
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$ 17.59
30MAR26 7.58 C 0.00 0.00 0.00 10.01 -0.14 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.88 -0.14 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.73 -0.13 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.56 -0.11 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.12 -0.15 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.77 -0.10 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.33 -0.15 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.96 -0.10 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.17 -0.14 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.77 -0.11 31 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.38 -0.10 40 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.99 -0.14 41 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.59 -0.09 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.16 -0.14 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.81 -0.11 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.43 -0.11 38 0 3 0
30MAR26 13.71 C 0.00 0.00 0.00 4.06 -0.12 37 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.69 -0.14 36 0 84 0
TOTAL CALL 0 109 0
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 38 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 +0.02 41 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.08 +0.02 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.16 +0.03 39 0 23 0
TOTAL PUT 0 69 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 56.50
29JAN26 31.00 C 0.00 0.00 0.00 25.55 +0.55 71 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 24.55 +0.55 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 23.55 +0.54 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 22.56 +0.55 76 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 21.56 +0.55 70 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 20.56 +0.54 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 19.57 +0.55 69 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.57 +0.54 64 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 17.58 +0.25 65 0 31 0
29JAN26 40.00 C 0.00 0.00 0.00 16.60 +0.53 67 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 15.62 +0.44 66 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.65 +0.45 66 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 13.69 +0.11 66 0 795 0
29JAN26 44.00 C 14.11 14.11 14.11 13.13 +0.51 88 4 555 -4
29JAN26 45.00 C 0.00 0.00 0.00 12.04 +0.36 78 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 10.68 +0.25 51 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 9.81 +0.24 55 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 9.47 +0.76 76 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 8.23 +0.33 62 0 1,212 0
29JAN26 50.00 C 0.00 0.00 0.00 7.37 +0.23 60 0 1,125 0
29JAN26 52.50 C 6.90 6.90 6.90 5.65 +0.22 63 2 360 0
29JAN26 55.00 C 3.45 5.20 3.45 4.20 +0.13 64 107 1,477 -3
29JAN26 57.50 C 3.02 4.10 3.02 3.03 +0.01 65 80 2,043 +4
29JAN26 60.00 C 2.14 3.11 2.14 2.24 +0.14 68 93 1,821 +20
29JAN26 62.50 C 2.00 2.00 1.74 1.53 +0.10 67 20 459 0
29JAN26 65.00 C 1.31 1.90 1.21 1.01 +0.07 67 31 887 -1
29JAN26 67.50 C 1.26 1.26 1.26 0.65 +0.04 67 11 588 -11
29JAN26 70.00 C 1.03 1.03 0.69 0.41 +0.03 67 49 223 -36
29JAN26 72.50 C 0.56 0.67 0.52 0.25 +0.01 67 75 1,085 +60
29JAN26 75.00 C 0.59 0.59 0.33 0.15 +0.01 67 80 310 +50
29JAN26 77.50 C 0.46 0.46 0.46 0.09 0.00 67 15 118 -15
29JAN26 80.00 C 0.30 0.30 0.22 0.06 +0.01 68 420 538 +420
29JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 67 0 316 0
29JAN26 85.00 C 0.21 0.21 0.21 0.02 0.00 68 100 732 +100
26FEB26 38.00 C 0.00 0.00 0.00 18.84 +0.81 64 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 17.58 +0.25 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.69 +0.34 43 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 16.09 +0.68 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.89 +0.34 52 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 13.98 -0.18 52 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 13.13 +0.39 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.30 -0.08 55 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 11.53 +0.32 57 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 10.79 +0.34 58 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 10.08 +0.45 59 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 9.39 +0.39 59 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 8.74 +0.16 60 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 7.23 +0.30 61 0 191 0
26FEB26 55.00 C 5.43 5.43 5.43 5.92 +0.18 62 15 1,441 +15
26FEB26 57.50 C 4.80 4.80 4.80 4.83 +0.07 63 2 1,817 +2
26FEB26 60.00 C 4.27 4.27 4.27 4.06 +0.28 66 5 1,848 0
26FEB26 62.50 C 3.21 3.30 3.21 3.23 +0.25 65 30 1,014 0
26FEB26 65.00 C 3.20 3.20 2.94 2.54 +0.21 65 10 721 +10
26FEB26 67.50 C 0.00 0.00 0.00 1.98 +0.18 65 0 231 0
26FEB26 70.00 C 2.35 2.35 2.35 1.53 +0.15 65 5 522 0
26FEB26 72.50 C 1.98 1.98 1.98 1.17 +0.12 65 15 105 +15
26FEB26 75.00 C 1.69 1.69 1.69 0.90 +0.10 65 15 134 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.68 +0.08 65 0 149 0
26FEB26 80.00 C 0.97 0.97 0.97 0.51 +0.06 65 15 78 +15
26FEB26 82.50 C 0.00 0.00 0.00 0.38 +0.04 64 0 2 0
26FEB26 85.00 C 0.00 0.00 0.00 0.29 +0.05 65 0 69 0
30MAR26 12.50 C 0.00 0.00 0.00 44.08 +0.55 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 43.58 +0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 43.09 +0.55 99 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 42.59 +0.55 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 42.09 +0.55 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 41.60 +0.55 93 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 41.10 +0.65 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 40.60 +0.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 40.11 +0.65 87 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 39.61 +0.55 77 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 39.11 +0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 38.62 +0.65 82 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 38.12 +0.65 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 37.62 +0.67 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 37.13 +0.65 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.63 +0.64 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.64 +0.67 72 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 34.64 +0.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.65 +0.62 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.66 +0.61 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.51 +0.47 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 30.66 +0.60 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 29.71 +0.54 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.73 +0.65 66 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 27.75 +0.53 66 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 26.78 +0.62 65 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 25.82 +0.52 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.69 +0.37 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.80 +0.12 57 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 22.92 +0.35 62 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 21.83 +0.32 53 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 20.95 +0.38 57 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.03 -0.01 57 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 19.16 -0.02 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 18.22 +0.34 57 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 17.16 +0.17 52 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 16.47 +0.32 57 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.67 +0.30 58 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 14.86 -0.02 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.11 +0.33 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.39 -0.10 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.70 +0.30 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.04 +0.33 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.40 +0.22 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.78 +0.28 62 0 90 0
30MAR26 50.00 C 10.31 10.31 10.11 10.19 +0.08 62 14 1,586 -14
30MAR26 52.50 C 0.00 0.00 0.00 8.81 +0.24 63 0 924 0
30MAR26 55.00 C 7.27 7.27 7.12 7.58 +0.16 63 30 519 0
30MAR26 57.50 C 0.00 0.00 0.00 6.57 +0.05 65 0 764 0
30MAR26 60.00 C 0.00 0.00 0.00 5.70 -0.01 66 0 438 0
30MAR26 62.50 C 0.00 0.00 0.00 4.98 +0.13 67 0 669 0
30MAR26 65.00 C 0.00 0.00 0.00 4.22 +0.11 67 0 103 0
30MAR26 67.50 C 0.00 0.00 0.00 3.56 +0.09 67 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 2.99 +0.07 67 0 272 0
30MAR26 72.50 C 0.00 0.00 0.00 2.51 +0.06 67 0 223 0
30MAR26 75.00 C 0.00 0.00 0.00 2.10 +0.05 67 0 109 0
30MAR26 77.50 C 0.00 0.00 0.00 1.75 +0.04 66 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.46 +0.03 66 0 525 0
30MAR26 82.50 C 0.00 0.00 0.00 1.21 +0.02 66 0 46 0
30MAR26 85.00 C 2.06 2.25 1.78 1.01 +0.05 66 180 141 -4
29APR26 42.00 C 0.00 0.00 0.00 16.37 +0.42 59 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 15.52 0.00 58 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 14.86 +0.40 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.15 +0.22 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.51 +0.17 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.88 +0.20 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.37 +0.41 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.69 -0.07 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.12 -0.12 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.81 +0.22 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.62 +0.08 62 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.69 +0.09 64 0 160 0
29APR26 60.00 C 0.00 0.00 0.00 6.86 +0.04 65 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 6.11 +0.16 66 0 15 0
29APR26 65.00 C 6.10 6.10 6.10 5.31 +0.13 66 100 101 +100
29APR26 67.50 C 5.60 5.60 5.60 4.61 +0.11 66 15 0 -15
29APR26 70.00 C 0.00 0.00 0.00 4.00 +0.10 65 0 0 0
29APR26 72.50 C 4.09 4.09 4.09 3.46 +0.08 65 15 45 +15
29APR26 75.00 C 0.00 0.00 0.00 2.99 +0.07 65 0 25 0
29APR26 77.50 C 0.00 0.00 0.00 2.58 +0.06 65 0 1 0
29APR26 80.00 C 0.00 0.00 0.00 2.22 +0.04 65 0 11 0
29JUN26 14.00 C 0.00 0.00 0.00 42.69 +0.65 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 42.20 +0.66 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.70 +0.65 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.21 +0.66 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.72 +0.66 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.23 +0.55 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.74 +0.65 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.25 +0.65 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.75 +0.64 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 38.26 +0.63 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.63 +0.40 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 37.29 +0.63 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.80 +0.54 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.83 +0.63 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 34.86 +0.54 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 33.90 +0.54 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.95 +0.54 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 32.00 +0.53 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 31.06 +0.52 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 29.91 +0.30 48 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 28.93 +0.31 47 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 28.18 +0.47 58 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 27.06 +0.28 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 26.32 +0.73 57 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 25.45 +0.45 58 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.38 +0.05 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.66 +0.70 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.49 +0.06 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.92 +0.02 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.99 -0.15 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.19 +0.28 54 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.53 +0.26 56 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 18.82 +0.28 57 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 18.07 +0.34 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.40 +0.38 57 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 16.74 +0.38 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 16.10 +0.34 58 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 15.50 +0.34 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 14.91 +0.29 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.31 +0.33 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 13.75 +0.30 60 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 13.23 +0.30 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.71 +0.30 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.46 +0.21 60 0 4 0
29JUN26 55.00 C 10.26 10.26 10.26 10.61 +0.35 62 2 25 -1
29JUN26 57.50 C 10.03 10.03 10.02 9.45 +0.06 62 25 233 +25
29JUN26 60.00 C 9.36 9.36 9.36 8.64 +0.15 63 6 156 0
29JUN26 62.50 C 8.63 8.63 8.63 7.95 +0.15 64 9 650 0
29JUN26 65.00 C 0.00 0.00 0.00 7.18 +0.17 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 6.41 +0.14 64 0 136 0
29JUN26 70.00 C 0.00 0.00 0.00 5.78 +0.13 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.15 +0.13 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.63 +0.09 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.15 +0.09 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.68 +0.06 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.33 +0.07 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 2.98 +0.07 63 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 36.07 +0.78 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.14 +0.53 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.23 +0.83 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.32 +0.86 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.09 +0.45 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.55 +0.93 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.68 +0.96 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.84 +1.01 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.00 +1.05 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.63 +0.34 52 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.37 +1.12 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.58 +1.15 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.78 +0.48 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.04 +0.47 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.58 +0.45 54 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 22.86 +0.45 54 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.17 +0.44 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.51 +0.43 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.86 +0.43 56 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.21 +0.43 57 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 19.56 +0.40 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.98 +0.40 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.40 +0.39 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.82 +0.39 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.25 +0.40 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.69 +0.35 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.19 +0.36 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.69 +0.36 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.19 -0.10 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.68 +0.35 59 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 13.56 -0.09 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.65 +0.20 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.66 +0.19 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 10.93 +0.08 62 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 10.24 +0.19 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 9.56 +0.25 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 8.80 +0.24 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 8.06 +0.20 63 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.47 +0.20 63 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 6.88 +0.20 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.29 +0.17 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.84 +0.16 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.39 +0.16 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.95 +0.17 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 23.36 +0.99 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.70 +0.93 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.10 +0.89 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.52 +0.87 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.38 +0.29 57 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 20.37 +0.84 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.79 +0.80 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.26 +0.75 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.76 +0.74 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.25 +0.71 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.75 +0.70 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.25 +0.68 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.74 +0.61 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.21 +0.11 58 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.62 +0.36 61 0 0 0
30DEC26 57.50 C 13.69 13.69 13.69 13.52 -0.17 60 2 6 +2
30DEC26 60.00 C 0.00 0.00 0.00 12.75 +0.15 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.05 +0.06 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.36 -0.01 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.70 +0.12 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.98 -0.01 62 0 0 0
30DEC26 72.50 C 10.19 10.19 10.19 9.29 -0.04 62 16 21 +16
30DEC26 75.00 C 0.00 0.00 0.00 8.73 -0.04 62 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.17 +0.20 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.60 -0.06 62 0 0 0
TOTAL CALL 1,613 45,156 +780
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 0.00 70 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 0.00 70 0 184 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.09 -0.02 67 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.13 -0.03 67 0 1,151 0
29JAN26 44.00 P 0.00 0.00 0.00 0.18 -0.05 67 0 1,476 0
29JAN26 45.00 P 0.26 0.26 0.25 0.26 -0.06 67 40 720 +25
29JAN26 46.00 P 0.42 0.42 0.42 0.36 -0.05 67 15 350 +15
29JAN26 47.00 P 0.54 0.55 0.54 0.46 -0.09 66 315 491 -300
29JAN26 48.00 P 0.65 0.70 0.48 0.60 -0.11 66 62 859 0
29JAN26 49.00 P 0.74 0.74 0.74 0.78 -0.12 66 21 1,748 +21
29JAN26 50.00 P 1.05 1.12 0.82 0.99 -0.16 66 38 2,279 -1
29JAN26 52.50 P 1.80 1.80 1.50 1.72 -0.18 66 19 962 -17
29JAN26 55.00 P 3.00 3.00 2.21 2.75 -0.30 67 67 1,456 +30
29JAN26 57.50 P 4.81 4.81 3.36 4.17 -0.35 69 35 2,354 +15
29JAN26 60.00 P 0.00 0.00 0.00 5.76 -0.43 70 0 919 0
29JAN26 62.50 P 7.27 7.27 7.27 7.62 -0.47 72 2 604 0
29JAN26 65.00 P 0.00 0.00 0.00 9.68 -0.50 74 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 11.90 -0.50 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.23 +0.06 81 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 16.64 -0.48 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.00 -0.48 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.43 -0.80 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.88 -0.72 99 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.00 -0.75 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.77 -0.41 105 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.20 -0.01 65 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.26 -0.02 64 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.35 0.00 65 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.41 -0.03 64 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.53 -0.02 64 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.65 -0.04 64 0 83 0
26FEB26 44.00 P 0.00 0.00 0.00 0.81 -0.04 64 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.98 -0.06 64 0 608 0
26FEB26 46.00 P 0.90 0.90 0.90 1.18 -0.06 63 14 329 -14
26FEB26 47.00 P 0.00 0.00 0.00 1.40 -0.08 63 0 851 0
26FEB26 48.00 P 1.69 1.69 1.69 1.67 -0.08 63 15 723 -15
26FEB26 49.00 P 0.00 0.00 0.00 1.93 -0.11 63 0 367 0
26FEB26 50.00 P 2.09 2.09 2.09 2.26 -0.11 63 1 347 0
26FEB26 52.50 P 0.00 0.00 0.00 3.18 -0.14 63 0 217 0
26FEB26 55.00 P 4.35 4.35 4.35 4.35 -0.25 63 30 940 +30
26FEB26 57.50 P 6.42 6.42 5.95 5.85 -0.25 66 25 1,760 +19
26FEB26 60.00 P 7.98 8.13 6.96 7.47 -0.28 67 45 1,413 +30
26FEB26 62.50 P 8.66 9.20 8.66 9.19 -0.33 68 14 1,413 -7
26FEB26 65.00 P 0.00 0.00 0.00 11.06 -0.37 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 13.09 -0.38 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.23 -0.41 72 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 17.45 -0.44 73 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 19.74 -0.48 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.11 -0.48 79 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.46 -0.52 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.86 -0.55 83 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.25 -0.44 85 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 68 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 69 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 68 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 -0.02 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.02 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.22 -0.03 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.28 -0.04 66 0 13 0
30MAR26 35.00 P 0.00 0.00 0.00 0.36 -0.04 66 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.43 -0.04 66 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.52 -0.07 65 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.63 -0.07 65 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 0.78 -0.07 66 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.92 -0.09 65 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 1.11 -0.11 66 0 77 0
30MAR26 42.00 P 0.98 0.98 0.98 1.31 -0.13 66 1 32 -1
30MAR26 43.00 P 0.00 0.00 0.00 1.53 -0.09 66 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 1.70 -0.16 65 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.97 -0.17 65 0 149 0
30MAR26 46.00 P 0.00 0.00 0.00 2.25 -0.17 65 0 99 0
30MAR26 47.00 P 0.00 0.00 0.00 2.53 -0.21 65 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 2.88 -0.21 65 0 88 0
30MAR26 49.00 P 0.00 0.00 0.00 3.22 -0.22 65 0 67 0
30MAR26 50.00 P 3.27 3.27 3.27 3.58 -0.25 65 3 46 0
30MAR26 52.50 P 0.00 0.00 0.00 4.63 -0.26 64 0 49 0
30MAR26 55.00 P 0.00 0.00 0.00 5.88 -0.29 65 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 7.45 -0.26 67 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 9.05 -0.32 68 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 10.82 -0.37 69 0 154 0
30MAR26 65.00 P 13.27 13.27 12.27 12.62 -0.45 70 30 75 +15
30MAR26 67.50 P 0.00 0.00 0.00 14.51 -0.46 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.54 -0.24 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.60 -0.49 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.79 -0.15 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.00 -0.54 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.30 -0.54 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.63 -0.55 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.02 -0.43 80 0 70 0
29APR26 42.00 P 0.00 0.00 0.00 1.81 -0.19 64 0 12 0
29APR26 43.00 P 1.60 1.60 1.60 2.06 -0.16 64 3 3 +3
29APR26 44.00 P 0.00 0.00 0.00 2.35 -0.16 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 2.63 -0.16 63 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 2.94 -0.20 64 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 3.29 -0.20 63 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 3.64 -0.21 63 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 4.00 -0.24 63 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 4.42 -0.25 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.54 -0.24 63 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 6.88 -0.25 64 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 8.40 -0.26 65 0 130 0
29APR26 60.00 P 0.00 0.00 0.00 10.11 -0.30 67 0 15 0
29APR26 62.50 P 0.00 0.00 0.00 11.81 -0.40 67 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 13.54 -0.44 68 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.44 -0.45 68 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.36 -0.48 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.39 -0.52 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.50 -0.50 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.70 -0.50 72 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.90 -0.51 72 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.02 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.02 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 -0.04 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 -0.04 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 -0.04 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.62 -0.06 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 -0.07 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.89 -0.06 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.04 -0.08 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.21 -0.09 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.39 -0.09 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.59 -0.12 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.77 -0.18 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.00 -0.18 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.24 -0.14 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.53 -0.15 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.82 -0.15 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.11 -0.15 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.44 -0.18 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.80 -0.19 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.16 -0.19 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.52 -0.20 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.92 -0.24 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 5.36 -0.23 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 5.80 -0.23 61 0 102 0
29JUN26 52.50 P 6.58 6.58 6.58 7.00 -0.23 62 6 73 +6
29JUN26 55.00 P 7.97 7.97 7.80 8.45 -0.23 63 30 30 +30
29JUN26 57.50 P 0.00 0.00 0.00 10.01 -0.21 64 0 27 0
29JUN26 60.00 P 11.66 11.66 11.66 11.62 -0.38 64 15 60 +15
29JUN26 62.50 P 13.31 13.31 13.31 13.39 -0.40 65 15 515 +15
29JUN26 65.00 P 14.67 14.67 14.67 15.16 -0.39 66 15 210 +15
29JUN26 67.50 P 0.00 0.00 0.00 16.95 -0.43 66 0 45 0
29JUN26 70.00 P 0.00 0.00 0.00 18.88 -0.44 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.82 -0.44 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.87 -0.47 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.95 -0.48 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.06 -0.50 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.28 -0.50 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.50 -0.50 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.02 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.03 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.03 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.04 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.04 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 -0.03 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 -0.06 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.29 -0.06 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.05 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.66 -0.07 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.90 -0.08 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.08 -0.14 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.39 -0.08 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.56 -0.11 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.96 -0.01 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.17 -0.11 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.48 -0.10 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.78 -0.13 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.15 -0.14 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.53 -0.13 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.90 -0.14 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.28 -0.14 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.68 -0.17 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.13 -0.17 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.58 -0.18 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 7.03 -0.19 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.49 -0.18 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.83 -0.22 61 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 10.38 -0.22 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 11.98 -0.23 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.67 -0.21 63 0 0 0
29SEP26 62.50 P 14.57 14.98 14.57 15.39 -0.30 64 30 15 +15
29SEP26 65.00 P 16.89 16.89 16.51 17.16 -0.32 65 30 82 +30
29SEP26 67.50 P 0.00 0.00 0.00 18.95 -0.32 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.77 -0.36 65 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 22.72 -0.36 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.68 -0.37 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.66 -0.40 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.76 -0.41 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.87 -0.41 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.99 -0.42 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.88 -0.25 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.21 -0.28 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.45 -0.30 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.83 -0.30 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.38 -0.31 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.77 -0.32 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 -0.34 60 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 6.43 -0.36 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 -0.41 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.35 -0.46 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.81 -0.37 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.36 -0.28 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.91 -0.25 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.35 -0.24 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.88 -0.32 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.31 -0.37 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 -0.66 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.75 -0.67 62 0 0 0
30DEC26 65.00 P 18.39 18.39 18.39 18.58 -0.48 63 1 3 +1
30DEC26 67.50 P 0.00 0.00 0.00 20.43 -0.53 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.25 -0.55 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 23.41 -1.31 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.33 -1.37 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.26 -1.43 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.19 -0.60 61 0 0 0
TOTAL PUT 937 35,144 -25
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$ 39.16
29JAN26 24.00 C 0.00 0.00 0.00 15.20 +0.72 68 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.20 +0.72 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.20 +0.72 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.20 +0.71 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.20 +0.71 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.21 +0.72 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.21 +0.72 39 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.21 +0.72 30 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.21 +0.71 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.21 +0.54 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.23 +0.71 28 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 4.28 +0.70 30 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 3.37 +0.66 30 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.52 +0.56 29 0 56 0
29JAN26 38.00 C 1.98 1.98 1.98 1.77 +0.42 29 15 372 +15
29JAN26 39.00 C 1.00 1.29 0.98 1.16 +0.33 28 46 859 +12
29JAN26 40.00 C 0.71 0.83 0.66 0.71 +0.20 28 104 1,558 +67
29JAN26 41.00 C 0.40 0.55 0.40 0.43 +0.15 29 121 571 -29
29JAN26 42.00 C 0.27 0.27 0.25 0.23 +0.08 29 9 295 0
29JAN26 43.00 C 0.14 0.16 0.14 0.12 +0.05 29 30 305 +20
29JAN26 44.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 221 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.26 +0.72 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.26 +0.71 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.27 +0.72 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.27 +0.71 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.28 +0.71 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.30 +0.71 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.33 +0.70 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.39 +0.70 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.47 +0.67 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.74 +0.90 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.90 +0.69 32 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 3.16 +0.65 32 0 0 0
26FEB26 38.00 C 2.30 2.30 2.30 2.38 +0.38 29 15 60 +15
26FEB26 39.00 C 1.78 1.78 1.71 1.91 +0.46 31 18 627 +18
26FEB26 40.00 C 1.47 1.47 1.37 1.41 +0.32 30 2 816 +1
26FEB26 41.00 C 0.99 1.03 0.98 1.05 +0.27 30 4 565 +4
26FEB26 42.00 C 0.78 0.80 0.75 0.73 +0.19 29 11 623 +1
26FEB26 43.00 C 0.50 0.57 0.50 0.54 +0.18 30 201 293 +201
26FEB26 44.00 C 0.42 0.42 0.42 0.37 +0.13 30 100 160 +60
26FEB26 45.00 C 0.28 0.28 0.28 0.25 +0.09 30 1 96 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 47 0
26FEB26 47.00 C 0.15 0.15 0.15 0.11 +0.05 30 7 28 +7
26FEB26 48.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.27 +0.72 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.77 +0.72 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.28 +0.72 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.78 +0.72 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.28 +0.72 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.78 +0.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.29 +0.72 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.29 +0.71 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.30 +0.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.31 +0.72 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.31 +0.71 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.32 +0.72 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.33 +0.72 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.34 +0.72 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.37 +0.74 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.68 +1.05 49 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.43 +0.46 32 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.48 +0.70 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.75 +1.08 38 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.83 +0.64 36 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.75 +0.43 29 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.95 +0.65 29 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 4.23 +0.55 30 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.68 +0.63 32 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 2.93 +0.40 30 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.40 +0.34 30 0 247 0
30MAR26 40.00 C 1.84 1.96 1.84 1.95 +0.33 30 16 52 -12
30MAR26 41.00 C 1.50 1.50 1.50 1.59 +0.29 30 1 31 +1
30MAR26 42.00 C 1.27 1.27 1.27 1.28 +0.24 31 1 357 0
30MAR26 43.00 C 1.00 1.05 1.00 1.00 +0.17 31 7 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 +0.14 30 0 188 0
30MAR26 45.00 C 0.68 0.68 0.68 0.59 +0.11 30 3 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.44 +0.08 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 +0.07 30 0 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 +0.05 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.40 +0.71 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.42 +0.71 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.45 +0.71 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.68 +0.89 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.55 +0.58 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.63 +0.67 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.75 +0.66 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.89 +0.63 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.08 +0.60 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.33 +0.57 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.63 +0.54 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.91 +0.49 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.33 +0.39 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 2.82 +0.38 30 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.38 +0.34 30 0 50 0
29APR26 41.00 C 1.85 1.85 1.85 1.99 +0.29 30 10 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.67 +0.26 30 0 12 0
29APR26 43.00 C 1.39 1.39 1.39 1.39 +0.25 31 1 27 +1
29APR26 44.00 C 1.16 1.16 1.16 1.13 +0.21 31 1 4 +1
29APR26 45.00 C 0.00 0.00 0.00 0.92 +0.19 31 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.73 +0.15 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.58 +0.14 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.35 +0.08 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.37 +0.72 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.38 +0.72 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.39 +0.72 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.41 +0.72 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.42 +0.71 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.44 +0.71 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.47 +0.71 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.51 +0.71 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.60 +0.72 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.68 +0.69 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.69 +0.64 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.80 +0.39 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.03 +0.60 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.34 +0.54 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.48 +0.57 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.77 +0.72 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.10 +0.46 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.54 +0.47 31 0 15 0
29JUN26 38.00 C 3.78 3.78 3.78 3.96 +0.44 31 15 87 +7
29JUN26 39.00 C 0.00 0.00 0.00 3.39 +0.35 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.97 +0.35 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.57 +0.28 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.25 +0.28 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 +0.28 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.68 +0.25 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.44 +0.24 31 0 164 0
29JUN26 46.00 C 1.30 1.30 1.30 1.21 +0.19 31 2 75 +2
29JUN26 47.00 C 0.00 0.00 0.00 1.03 +0.18 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.86 +0.15 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.73 +0.14 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 +0.08 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 +0.04 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.45 +0.70 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.50 +0.70 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.56 +0.69 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.64 +0.68 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.74 +0.66 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 +0.64 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.05 +0.63 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.25 +0.59 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.50 +0.58 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.78 +0.54 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.11 +0.53 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.48 +0.49 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.89 +0.47 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.34 +0.43 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.71 +0.42 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.23 +0.37 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.81 +0.32 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.42 +0.31 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.07 +0.30 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.25 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.47 +0.26 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 +0.24 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 1.98 +0.22 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.78 +0.25 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 +0.17 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.44 +0.17 32 0 22 0
29SEP26 50.00 C 1.30 1.30 1.30 1.27 +0.18 32 1 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 +0.12 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.66 +0.09 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.69 +0.65 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.81 +0.62 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.97 +0.60 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.16 +0.58 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.38 +0.54 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.65 +0.53 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.92 +0.48 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.27 +0.48 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.62 +0.43 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.03 +0.41 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 +0.37 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 +0.35 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 +0.49 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 +0.29 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.41 +0.29 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.00 +0.23 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.69 +0.26 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 +0.22 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.11 +0.28 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 +0.32 31 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 +0.29 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 +0.16 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.09 +0.13 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 +0.12 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 +0.10 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 +0.07 31 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 +0.07 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.77 +0.05 31 0 35 0
TOTAL CALL 742 17,728 +393
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JAN26 33.00 P 0.04 0.04 0.04 0.01 -0.01 32 3 134 +3
29JAN26 34.00 P 0.06 0.06 0.06 0.02 -0.02 30 21 299 -10
29JAN26 35.00 P 0.12 0.12 0.10 0.05 -0.06 29 20 510 -7
29JAN26 36.00 P 0.24 0.24 0.17 0.13 -0.11 29 55 865 +31
29JAN26 37.00 P 0.31 0.33 0.30 0.29 -0.19 29 56 2,233 -10
29JAN26 38.00 P 0.80 0.80 0.58 0.56 -0.30 29 1,128 2,306 +818
29JAN26 39.00 P 1.08 1.08 0.92 0.97 -0.41 29 51 224 -19
29JAN26 40.00 P 1.63 1.63 1.56 1.53 -0.53 29 21 72 -14
29JAN26 41.00 P 2.70 2.70 2.10 2.24 -0.63 30 28 55 0
29JAN26 42.00 P 0.00 0.00 0.00 2.93 -0.83 24 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.91 -0.68 29 0 0 0
29JAN26 44.00 P 4.77 4.77 4.77 4.86 -0.87 29 15 19 +15
29JAN26 45.00 P 0.00 0.00 0.00 5.84 -0.72 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.84 -0.72 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.84 -0.72 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.84 -0.72 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.84 -0.72 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.84 -0.72 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.34 -0.72 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.84 -0.72 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.34 -0.72 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.84 -0.72 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.34 -0.72 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 32 0 61 0
26FEB26 32.00 P 0.10 0.10 0.10 0.05 -0.02 30 12 86 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 62 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 72 0
26FEB26 35.00 P 0.33 0.33 0.33 0.31 -0.09 30 2 347 +2
26FEB26 36.00 P 0.49 0.49 0.49 0.51 -0.13 30 2 286 -2
26FEB26 37.00 P 0.71 0.81 0.71 0.76 -0.21 30 11 471 0
26FEB26 38.00 P 1.13 1.13 1.13 1.10 -0.30 29 15 696 +1
26FEB26 39.00 P 1.55 1.64 1.44 1.53 -0.40 29 22 167 +4
26FEB26 40.00 P 2.32 2.32 2.10 2.08 -0.48 29 13 86 +13
26FEB26 41.00 P 0.00 0.00 0.00 2.73 -0.54 30 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 3.43 -0.64 29 0 0 0
26FEB26 43.00 P 4.50 4.50 4.50 4.11 -0.83 27 3 11 -3
26FEB26 44.00 P 0.00 0.00 0.00 5.08 -0.65 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.97 -0.65 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.90 -0.72 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.86 -0.74 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.84 -0.72 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.84 -0.72 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.84 -0.72 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.34 -0.72 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.84 -0.72 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.34 -0.72 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.84 -0.72 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 8 0
30MAR26 29.00 P 0.07 0.07 0.07 0.03 -0.02 30 5 39 +5
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.27 -0.10 30 0 55 0
30MAR26 34.00 P 0.50 0.50 0.50 0.42 -0.13 30 1 71 -1
30MAR26 35.00 P 0.76 0.76 0.60 0.62 -0.18 30 10 75 -10
30MAR26 36.00 P 0.90 0.90 0.88 0.88 -0.23 30 68 947 +35
30MAR26 37.00 P 1.21 1.26 1.21 1.18 -0.31 30 22 116 +22
30MAR26 38.00 P 1.60 1.63 1.60 1.61 -0.32 31 7 594 0
30MAR26 39.00 P 2.06 2.06 2.06 2.06 -0.43 30 10 140 +10
30MAR26 40.00 P 2.61 2.61 2.61 2.61 -0.43 30 15 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.25 -0.52 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 3.97 -0.53 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.70 -0.60 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 -0.65 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.20 -0.63 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.22 -0.68 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.98 -0.67 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.05 -0.84 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.87 -0.70 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.87 -1.04 32 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.34 -0.72 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.84 -0.72 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.34 -0.72 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.84 -0.72 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.34 -0.72 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.65 -0.12 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.90 -0.15 31 0 13 0
29APR26 36.00 P 0.00 0.00 0.00 1.19 -0.19 31 0 27 0
29APR26 37.00 P 0.00 0.00 0.00 1.55 -0.24 31 0 15 0
29APR26 38.00 P 0.00 0.00 0.00 1.95 -0.31 31 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 2.43 -0.37 31 0 150 0
29APR26 40.00 P 0.00 0.00 0.00 2.98 -0.41 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 3.58 -0.46 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.30 -0.33 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.89 -0.48 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.64 -0.51 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.43 -0.56 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.27 -0.76 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.14 -0.61 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.05 -0.84 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.96 -0.66 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.90 -1.01 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.34 -0.72 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.05 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 -0.10 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.98 -0.13 31 0 180 0
29JUN26 34.00 P 1.28 1.28 1.28 1.25 -0.17 31 1 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.56 -0.17 31 0 143 0
29JUN26 36.00 P 1.90 1.90 1.90 1.91 -0.27 31 10 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.25 -0.38 30 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 2.71 -0.42 30 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 3.31 -0.30 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.88 -0.41 31 0 87 0
29JUN26 41.00 P 4.49 4.49 4.49 4.50 -0.42 31 15 86 +14
29JUN26 42.00 P 5.00 5.00 5.00 5.12 -0.48 31 15 415 +15
29JUN26 43.00 P 0.00 0.00 0.00 5.88 -0.49 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.53 -0.49 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.36 -0.45 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.13 -0.56 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.01 -0.50 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.74 -0.58 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.61 -0.58 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.48 -0.61 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.75 -0.65 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.20 -0.68 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.49 -0.68 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.91 -0.70 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.35 -0.71 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.09 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.60 -0.10 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 -0.11 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.18 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 -0.15 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.58 -0.19 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.91 -0.21 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.29 -0.25 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.71 -0.26 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.17 -0.30 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.67 -0.32 33 0 32 0
29SEP26 39.00 P 4.26 4.26 4.26 4.20 -0.37 33 17 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.78 -0.38 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 5.39 -0.40 33 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 6.05 -0.43 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 -0.27 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 -0.47 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.95 -0.50 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.97 -0.40 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.49 -0.52 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.52 -0.56 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.11 -0.57 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.94 -0.59 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.11 -0.62 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.37 -0.64 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.69 -0.66 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.05 -0.68 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.45 -0.69 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 -0.11 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.64 -0.12 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.14 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 -0.18 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.27 -0.23 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.57 -0.25 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.26 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.24 -0.31 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.65 -0.32 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.07 -0.36 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.55 -0.38 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.05 -0.40 31 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.59 -0.44 31 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.17 -0.45 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.50 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.42 -0.51 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 -0.30 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.56 -0.55 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.28 -0.55 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.00 -0.58 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.77 -0.59 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.55 -0.60 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.34 -0.62 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.17 -0.63 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.29 -0.66 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.51 -0.67 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.80 -0.68 31 0 0 0
TOTAL PUT 1,674 16,943 +912
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$ 14.40
29JAN26 9.75 C 0.00 0.00 0.00 4.65 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.42 -0.10 63 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.92 -0.10 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.92 -0.10 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.42 -0.10 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.96 -0.06 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.49 -0.07 37 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 1.05 -0.07 34 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.69 -0.08 33 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.42 -0.08 33 0 510 0
29JAN26 15.00 C 0.29 0.29 0.28 0.23 -0.07 33 24 1,087 +24
29JAN26 15.50 C 0.17 0.17 0.17 0.12 -0.04 34 144 1,600 +144
29JAN26 16.00 C 0.09 0.09 0.07 0.06 -0.03 34 152 1,487 +140
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 998 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.69 -0.10 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.44 -0.08 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.95 -0.09 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.55 0.00 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.99 -0.17 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.50 -0.16 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.99 -0.10 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.64 -0.08 34 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 1.27 -0.08 34 0 165 0
26FEB26 14.00 C 0.00 0.00 0.00 0.96 -0.07 34 0 132 0
26FEB26 14.50 C 0.78 0.78 0.78 0.71 -0.05 35 15 75 +4
26FEB26 15.00 C 0.00 0.00 0.00 0.51 -0.05 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.35 -0.05 35 0 51 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 143 0
26FEB26 16.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 388 0
26FEB26 17.00 C 0.15 0.15 0.15 0.10 -0.02 35 15 366 +3
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.20 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.71 -0.08 42 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.46 -0.10 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.21 -0.10 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.97 -0.10 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.73 -0.18 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.61 -0.02 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.01 -0.07 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.55 -0.06 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.09 -0.07 39 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.66 -0.06 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.30 +0.03 40 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.81 -0.10 34 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.06 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.24 -0.05 36 0 77 0
30MAR26 14.50 C 0.00 0.00 0.00 1.00 -0.06 37 0 1,515 0
30MAR26 15.00 C 0.00 0.00 0.00 0.80 -0.05 37 0 275 0
30MAR26 15.50 C 0.71 0.71 0.71 0.62 -0.06 37 15 230 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 37 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 41 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.73 -0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.61 -0.02 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.01 -0.22 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.72 -0.08 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.18 -0.16 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.78 -0.07 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.40 -0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.12 -0.07 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.47 -0.05 38 220 220 +220
29APR26 14.50 C 1.31 1.31 1.31 1.23 -0.06 38 235 335 +235
29APR26 15.00 C 0.00 0.00 0.00 1.03 -0.06 39 0 115 0
29APR26 15.50 C 0.92 0.93 0.92 0.85 -0.04 39 25 25 +25
29APR26 16.00 C 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.55 -0.06 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.05 -0.02 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.81 -0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.57 -0.06 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.33 -0.04 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.17 +0.05 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 -0.08 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.63 -0.07 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 -0.07 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.80 -0.02 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 -0.05 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 -0.07 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.64 -0.09 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.33 -0.09 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 -0.09 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.80 -0.08 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 -0.07 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.07 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 -0.06 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.88 -0.05 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.93 -0.08 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.06 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.31 -0.07 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.07 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.22 -0.05 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 0.00 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.64 +0.01 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.01 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.10 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.05 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 -0.08 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.08 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 -0.08 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.08 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 -0.07 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.07 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 -0.06 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 -0.05 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 -0.05 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 -0.10 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.09 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 -0.10 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.78 -0.07 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 -0.08 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.20 -0.05 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 -0.02 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 -0.03 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.44 -0.06 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.05 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 -0.09 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 -0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.04 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 -0.06 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 -0.06 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 -0.07 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 -0.06 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 -0.09 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 -0.06 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.05 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 5 0
TOTAL CALL 845 19,488 +810
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 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 63 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 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 805 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 510 0
29JAN26 14.00 P 0.25 0.25 0.23 0.26 -0.02 33 17 650 -3
29JAN26 14.50 P 0.50 0.50 0.50 0.49 -0.01 33 1 1,249 +1
29JAN26 15.00 P 0.00 0.00 0.00 0.81 +0.01 33 0 858 0
29JAN26 15.50 P 0.00 0.00 0.00 1.19 +0.06 33 0 1,991 0
29JAN26 16.00 P 0.00 0.00 0.00 1.62 +0.01 30 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.11 +0.05 34 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.60 +0.06 0 0 434 0
29JAN26 17.50 P 3.12 3.12 3.12 3.10 +0.10 0 5 0 -18
29JAN26 18.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.22 +0.18 81 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.12 +0.06 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.60 +0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.60 +0.05 0 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 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 34 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 0.00 35 0 134 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 0.00 34 0 154 0
26FEB26 13.50 P 0.32 0.32 0.32 0.32 +0.01 34 4 291 +4
26FEB26 14.00 P 0.47 0.47 0.47 0.50 +0.01 34 6 558 0
26FEB26 14.50 P 0.00 0.00 0.00 0.75 +0.02 34 0 316 0
26FEB26 15.00 P 0.00 0.00 0.00 1.05 +0.02 34 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.39 +0.02 34 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.80 +0.03 36 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.24 +0.05 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.68 +0.13 37 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.14 +0.07 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.71 +0.15 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.22 +0.17 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.74 +0.21 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.12 +0.06 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.61 +0.06 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.61 +0.06 60 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 40 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 0.00 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 0.00 37 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 0.00 37 0 452 0
30MAR26 12.50 P 0.25 0.25 0.25 0.25 0.00 36 15 880 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.38 +0.01 36 0 1,527 0
30MAR26 13.50 P 0.00 0.00 0.00 0.53 0.00 36 0 251 0
30MAR26 14.00 P 0.00 0.00 0.00 0.75 +0.01 36 0 227 0
30MAR26 14.50 P 0.95 0.95 0.95 1.00 0.00 36 20 1,532 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 +0.01 37 0 323 0
30MAR26 15.50 P 0.00 0.00 0.00 1.64 +0.04 37 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 1.96 +0.01 36 0 119 0
30MAR26 16.50 P 2.43 2.43 2.43 2.40 +0.01 38 10 246 +10
30MAR26 17.00 P 0.00 0.00 0.00 2.82 +0.07 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.26 +0.09 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.74 +0.08 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.22 +0.17 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.74 +0.15 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.16 +0.10 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.61 +0.06 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.61 +0.06 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 0.00 37 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 78 0
29APR26 13.50 P 0.00 0.00 0.00 0.72 +0.02 37 0 93 0
29APR26 14.00 P 0.00 0.00 0.00 0.93 0.00 37 220 443 +205
29APR26 14.50 P 0.00 0.00 0.00 1.19 +0.01 37 220 335 +220
29APR26 15.00 P 0.00 0.00 0.00 1.49 +0.01 38 0 115 0
29APR26 15.50 P 1.81 1.81 1.81 1.83 +0.03 39 15 75 +15
29APR26 16.00 P 0.00 0.00 0.00 2.22 +0.09 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.53 -0.01 38 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.00 +0.14 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.38 +0.01 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.83 +0.17 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.22 -0.01 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.75 +0.10 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.16 +0.10 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.67 +0.09 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 40 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 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 0.00 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 0.00 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.01 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.01 40 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.86 +0.01 40 0 142 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 +0.01 40 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 +0.02 41 0 47 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 +0.03 41 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 1.88 +0.03 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 +0.04 41 0 15 0
29JUN26 16.00 P 2.57 2.57 2.57 2.53 +0.03 41 15 59 +15
29JUN26 16.50 P 0.00 0.00 0.00 2.90 +0.05 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 +0.05 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.68 +0.05 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.05 +0.01 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.53 +0.07 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.97 +0.07 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 +0.07 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 +0.04 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 +0.02 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.05 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.66 +0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.68 +0.09 52 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.61 +0.05 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 0.00 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.01 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 0.00 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 0.00 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.07 0.00 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.01 39 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 +0.01 39 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 +0.02 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 +0.01 39 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.02 39 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.02 39 0 63 0
29SEP26 16.50 P 3.32 3.32 3.32 3.33 -0.07 38 15 56 +15
29SEP26 17.00 P 0.00 0.00 0.00 3.73 0.00 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.02 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 -0.04 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 +0.05 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 +0.03 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.10 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.27 +0.09 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.01 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.07 +0.11 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.95 +0.09 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.89 +0.05 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 +0.11 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.76 +0.06 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.71 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.72 +0.08 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 0.00 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 0.00 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 +0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 +0.01 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 +0.01 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.06 +0.01 40 0 58 0
30DEC26 14.50 P 2.27 2.27 2.27 2.35 +0.01 40 10 92 +10
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.01 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 2.96 -0.01 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 0.00 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 +0.01 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 +0.03 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.21 +0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.60 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.02 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.42 +0.03 40 0 0 0
TOTAL PUT 573 24,123 +489
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$ 92.74
29JAN26 67.50 C 0.00 0.00 0.00 25.26 -0.04 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.77 -0.04 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.29 -0.05 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.83 +0.22 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.36 +0.25 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 12.87 +0.25 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.38 +0.25 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.91 +0.22 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.54 +0.15 18 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.45 -0.04 18 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.78 -0.13 18 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 0.79 -0.11 18 0 1,517 0
29JAN26 97.50 C 0.00 0.00 0.00 0.30 -0.06 19 0 260 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 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 31 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 40 270 830 +270
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 25.48 -0.11 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.06 -0.08 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.61 -0.03 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.15 +0.37 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.55 +0.25 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.08 +0.24 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.66 +0.21 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.35 +0.17 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.23 +0.12 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.45 0.00 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.86 -0.09 19 0 121 0
26FEB26 95.00 C 1.76 1.76 1.76 1.76 -0.06 19 5 91 0
26FEB26 97.50 C 1.00 1.00 1.00 1.00 -0.09 19 1 384 0
26FEB26 100.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 158 0
26FEB26 102.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 98 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 0.00 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 40.51 +0.28 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.03 +0.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.56 +0.28 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.09 +0.28 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.63 +0.28 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.22 +0.29 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.77 +0.18 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.29 +0.15 30 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.92 +0.27 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.47 +0.22 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.82 +0.24 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.44 +0.22 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.15 +0.19 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.02 +0.16 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.08 +0.12 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.41 -0.04 20 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.92 -0.05 20 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 2.73 -0.07 20 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 1.90 -0.04 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.29 -0.02 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.83 -0.01 20 0 390 0
30MAR26 105.00 C 0.69 0.72 0.69 0.51 -0.01 20 60 248 +60
30MAR26 107.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 270 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 164 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 0.00 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.63 +0.31 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.23 +0.31 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.85 +0.32 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.12 +0.22 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.83 +0.21 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.65 +0.18 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.62 +0.15 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.78 +0.12 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.15 +0.09 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.75 -0.02 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.54 -0.07 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 2.63 -0.03 20 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.93 -0.02 20 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.95 0.00 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.28 +0.31 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.86 +0.28 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.50 +0.30 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.13 +0.32 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.78 +0.31 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.44 +0.30 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.74 -0.13 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.57 +0.18 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.52 +0.16 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.62 +0.13 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.89 +0.11 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.34 +0.09 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.05 -0.03 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.85 -0.03 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.85 -0.01 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.04 +0.02 21 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 2.34 +0.01 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.79 +0.01 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 0.00 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.57 +0.29 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.25 +0.28 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.98 +0.30 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.78 +0.31 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.64 +0.31 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.23 +0.18 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.35 +0.17 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.60 +0.15 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.02 +0.15 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.60 +0.13 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.31 -0.05 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.11 -0.05 21 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.11 -0.01 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.27 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.58 -0.03 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.99 +0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.48 +0.04 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.01 +0.05 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.64 +0.04 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 +0.03 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.02 +0.02 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.78 +0.29 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.55 +0.30 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.37 +0.29 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.27 +0.29 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.29 +0.31 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.14 +0.23 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.42 +0.22 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.80 +0.20 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.28 +0.18 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.94 +0.18 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.55 +0.01 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.40 +0.02 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.39 -0.01 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.51 0.00 21 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.76 +0.01 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.11 0.00 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.55 +0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.07 +0.07 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.61 +0.09 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.13 +0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.79 +0.06 22 0 10 0
TOTAL CALL 336 11,415 +330
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 413 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 376 0
29JAN26 85.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 1,304 0
29JAN26 87.50 P 0.40 0.40 0.32 0.17 -0.10 19 4 575 -2
29JAN26 90.00 P 0.70 0.70 0.64 0.59 -0.19 19 16 1,260 -4
29JAN26 92.50 P 0.00 0.00 0.00 1.50 -0.18 19 0 444 0
29JAN26 95.00 P 0.00 0.00 0.00 2.94 -0.32 18 0 53 0
29JAN26 97.50 P 0.00 0.00 0.00 4.94 -0.31 18 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 7.28 -0.27 19 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 9.76 -0.26 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.26 -0.26 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.76 -0.26 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.26 -0.26 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.85 -0.17 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.37 -0.15 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.86 -0.16 56 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.36 -0.16 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.87 -0.15 64 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 166 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 160 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.04 19 0 780 0
26FEB26 85.00 P 0.56 0.56 0.56 0.30 -0.08 19 30 438 -30
26FEB26 87.50 P 0.89 0.89 0.89 0.68 -0.14 19 1 143 +1
26FEB26 90.00 P 0.00 0.00 0.00 1.35 -0.20 19 0 108 0
26FEB26 92.50 P 0.00 0.00 0.00 2.35 -0.15 19 0 376 0
26FEB26 95.00 P 0.00 0.00 0.00 3.76 -0.12 19 0 252 0
26FEB26 97.50 P 0.00 0.00 0.00 5.49 -0.29 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.55 -0.28 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.83 -0.27 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.26 -0.26 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.76 -0.26 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.26 -0.26 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.89 -0.13 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.38 -0.14 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.89 -0.13 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.39 -0.13 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.40 -0.07 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.77 -0.09 20 0 126 0
30MAR26 87.50 P 0.00 0.00 0.00 1.33 -0.14 20 0 47 0
30MAR26 90.00 P 0.00 0.00 0.00 2.16 -0.13 20 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 3.18 -0.12 20 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 4.52 -0.13 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.20 -0.22 20 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 8.04 -0.26 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.13 -0.27 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.39 -0.27 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.78 -0.26 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.26 -0.41 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.89 -0.28 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.39 -0.27 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.89 -0.27 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.39 -0.27 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.89 -0.27 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 75 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29APR26 80.00 P 0.77 0.77 0.77 0.40 -0.05 20 30 30 +10
29APR26 82.50 P 1.01 1.01 1.01 0.71 -0.08 21 30 107 +30
29APR26 85.00 P 0.00 0.00 0.00 1.18 -0.11 21 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 1.86 -0.13 21 0 2 0
29APR26 90.00 P 0.00 0.00 0.00 2.72 -0.08 21 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 3.75 -0.12 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 5.07 -0.09 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.69 -0.23 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.48 -0.25 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.46 -0.26 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.61 -0.26 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.89 -0.26 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.28 -0.39 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.89 -0.28 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.39 -0.27 27 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.89 -0.27 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 172 0
29JUN26 65.00 P 0.39 0.39 0.39 0.03 -0.01 21 3 30 +3
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.65 -0.06 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.02 -0.09 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.54 -0.10 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.21 -0.13 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.07 -0.12 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.99 -0.15 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.18 -0.04 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.50 -0.09 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.11 -0.23 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.81 -0.24 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.66 -0.25 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.65 -0.25 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.73 -0.26 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.86 -0.28 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.09 -0.27 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.39 -0.27 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.89 -0.27 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.39 -0.28 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.89 -0.28 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 0.00 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 -0.02 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.04 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.04 22 0 0 0
29SEP26 80.00 P 2.21 2.21 2.21 1.91 -0.06 22 3 16 +3
29SEP26 82.50 P 0.00 0.00 0.00 2.57 -0.08 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.37 -0.10 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.33 -0.11 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.45 -0.01 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.59 -0.01 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.93 0.00 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.37 -0.11 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.05 -0.17 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.79 -0.19 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.67 -0.19 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.64 -0.33 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.76 -0.26 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.84 -0.28 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.00 -0.30 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.21 -0.29 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.48 -0.30 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.89 -0.28 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.01 -0.02 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.96 -0.03 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.56 -0.04 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 -0.04 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -0.06 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.18 -0.07 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.34 -0.05 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.55 -0.02 22 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 8.88 +0.03 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.36 0.00 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.82 -0.16 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.55 -0.14 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.35 -0.16 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.40 -0.31 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.42 -0.28 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.47 -0.28 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.54 -0.29 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.70 -0.29 22 0 0 0
TOTAL PUT 117 12,194 +11
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 5.02 +0.01 90 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.75 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.51 +0.02 68 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.26 +0.01 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.01 0.00 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.51 0.00 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.01 0.00 41 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.51 0.00 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.01 -0.02 24 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.52 -0.04 26 0 100 0
29JAN26 13.00 C 0.99 0.99 0.99 1.03 -0.07 21 15 238 -15
29JAN26 13.50 C 0.60 0.60 0.60 0.64 -0.05 25 30 143 0
29JAN26 14.00 C 0.37 0.37 0.36 0.35 -0.04 26 16 350 +16
29JAN26 14.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 278 0
29JAN26 15.00 C 0.06 0.08 0.06 0.07 -0.01 27 2 343 -1
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 28 0 518 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.78 0.00 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.55 -0.07 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.06 -0.07 25 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.66 -0.01 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.17 -0.08 24 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 0.83 -0.05 25 0 335 0
26FEB26 14.00 C 0.58 0.58 0.58 0.55 -0.05 26 15 253 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 170 0
26FEB26 15.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 232 0
26FEB26 15.50 C 0.14 0.14 0.13 0.12 -0.01 27 32 78 +14
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 28 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.80 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
30MAR26 10.00 C 3.95 3.95 3.95 4.04 -0.12 0 1 1 +1
30MAR26 10.50 C 0.00 0.00 0.00 3.55 -0.04 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.09 -0.04 30 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.55 -0.10 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.15 -0.05 27 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 1.83 +0.08 33 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.37 -0.06 28 0 45 0
30MAR26 13.50 C 0.00 0.00 0.00 1.06 -0.06 28 0 101 0
30MAR26 14.00 C 0.00 0.00 0.00 0.80 -0.05 29 0 420 0
30MAR26 14.50 C 0.59 0.59 0.59 0.59 -0.03 29 4 408 +4
30MAR26 15.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 253 0
30MAR26 15.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 134 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 0.00 30 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 0.00 30 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 0.00 30 0 68 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 0.00 30 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.28 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.09 -0.09 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.67 +0.08 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.09 -0.04 18 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.61 -0.16 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.25 -0.09 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.86 -0.08 28 0 0 0
29APR26 13.00 C 1.47 1.47 1.47 1.49 -0.06 27 15 30 +15
29APR26 13.50 C 0.00 0.00 0.00 1.19 -0.06 28 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.93 -0.05 28 0 71 0
29APR26 14.50 C 0.00 0.00 0.00 0.72 -0.04 28 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.06 -0.06 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.86 -0.02 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.60 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.35 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 -0.03 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.20 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.79 +0.02 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.35 +0.01 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.97 -0.01 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.64 -0.03 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 +0.01 30 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.03 30 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.01 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.01 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 0.00 30 0 117 0
29JUN26 16.00 C 0.47 0.47 0.47 0.44 -0.01 30 9 96 -8
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 0.00 30 0 28 0
29JUN26 18.00 C 0.22 0.22 0.22 0.15 -0.01 30 12 65 +12
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.11 -0.01 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.86 -0.02 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.61 -0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.38 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.15 -0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.26 +0.02 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 +0.04 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 0.00 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.16 +0.01 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 0.00 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 0.00 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 0.00 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 0.00 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 0.00 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 +0.01 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 0.00 31 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 0.00 31 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 0.00 31 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 0.00 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 0.00 32 0 22 0
29SEP26 19.00 C 0.30 0.30 0.30 0.27 0.00 32 75 20 -65
29SEP26 19.50 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 -0.02 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.40 -0.02 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.01 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.71 -0.07 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.95 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.06 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 -0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 +0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 +0.01 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.02 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
TOTAL CALL 226 11,360 -12
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 238 0
29JAN26 13.50 P 0.17 0.17 0.17 0.15 -0.02 27 5 448 +5
29JAN26 14.00 P 0.41 0.41 0.40 0.35 0.00 27 9 571 0
29JAN26 14.50 P 0.00 0.00 0.00 0.67 0.00 28 0 197 0
29JAN26 15.00 P 1.18 1.18 1.18 1.09 +0.04 31 3 272 -3
29JAN26 15.50 P 0.00 0.00 0.00 1.56 +0.04 35 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.06 +0.05 56 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.55 +0.04 72 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.15 +0.14 98 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.67 +0.15 107 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 -0.01 27 30 60 +30
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
26FEB26 12.50 P 0.10 0.10 0.10 0.08 -0.01 27 15 80 0
26FEB26 13.00 P 0.20 0.20 0.20 0.17 -0.01 27 12 60 +10
26FEB26 13.50 P 0.32 0.32 0.32 0.32 0.00 27 10 243 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 107 0
26FEB26 14.50 P 0.00 0.00 0.00 0.85 +0.03 28 0 118 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 +0.02 29 0 89 0
26FEB26 15.50 P 0.00 0.00 0.00 1.64 +0.03 31 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 2.10 +0.04 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.59 +0.05 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.06 +0.05 39 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.58 +0.07 45 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.06 +0.04 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.58 +0.07 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.15 +0.14 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.67 +0.13 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
30MAR26 11.00 P 0.05 0.05 0.05 0.03 0.00 30 4 87 +4
30MAR26 11.50 P 0.00 0.00 0.00 0.07 0.00 31 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 0.00 30 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 0.00 30 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.35 0.00 30 0 133 0
30MAR26 13.50 P 0.52 0.52 0.52 0.53 +0.01 30 2 94 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.78 +0.05 31 0 389 0
30MAR26 14.50 P 0.00 0.00 0.00 1.07 +0.05 31 0 550 0
30MAR26 15.00 P 0.00 0.00 0.00 1.41 +0.05 31 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.73 -0.01 29 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 +0.01 31 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.59 -0.02 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 +0.06 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.63 +0.08 41 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 +0.11 44 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.58 +0.07 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.15 +0.13 52 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.67 +0.13 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 +0.04 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.06 +0.05 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.01 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.06 +0.05 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.08 +0.07 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.02 -0.02 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.01 0.00 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 0.00 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 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.18 0.00 29 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.29 -0.01 29 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 5 0
29APR26 13.50 P 0.64 0.64 0.64 0.64 +0.01 30 100 105 +100
29APR26 14.00 P 0.00 0.00 0.00 0.88 +0.04 30 0 44 0
29APR26 14.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 1.46 0.00 29 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.86 +0.03 31 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 +0.12 32 0 20 0
29APR26 16.50 P 0.00 0.00 0.00 2.71 +0.10 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.17 +0.13 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.65 +0.09 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.13 +0.08 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.58 -0.03 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.15 +0.13 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 0.00 30 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 133 0
29JUN26 13.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 0.00 29 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 +0.02 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 +0.01 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 +0.03 30 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 +0.07 32 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.05 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 -0.02 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.01 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 -0.04 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 -0.05 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 -0.04 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.86 -0.02 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 -0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 0.00 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 0.00 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.01 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 0.00 32 0 111 0
29SEP26 12.50 P 0.89 0.89 0.89 0.90 0.00 33 8 115 0
29SEP26 13.00 P 1.12 1.16 1.12 1.13 0.00 33 14 65 -7
29SEP26 13.50 P 0.00 0.00 0.00 1.38 0.00 33 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.67 0.00 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 +0.01 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 0.00 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 0.00 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 0.00 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.72 0.00 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 +0.01 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.11 +0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.01 32 0 1 0
30DEC26 10.50 P 0.41 0.41 0.41 0.39 +0.01 32 3 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.01 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 +0.01 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 +0.01 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 +0.02 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.02 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.02 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 +0.02 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 +0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 +0.01 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 +0.02 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 +0.01 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.26 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.17 +0.01 37 0 0 0
TOTAL PUT 215 9,726 +151
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$ 57.70
29JAN26 40.00 C 0.00 0.00 0.00 17.70 +0.88 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.77 +0.98 52 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.77 +0.97 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.70 +0.90 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.74 +0.88 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.77 +0.94 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 11.74 +0.91 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.78 +0.97 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.78 +0.94 28 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 8.78 +0.93 23 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 7.85 +0.97 35 0 61 0
29JAN26 52.50 C 4.81 5.00 4.81 5.30 +0.98 19 11 230 -11
29JAN26 55.00 C 2.29 2.53 2.29 2.95 +0.75 18 33 561 -12
29JAN26 57.50 C 1.00 1.23 0.84 1.20 +0.39 19 234 625 -33
29JAN26 60.00 C 0.30 0.30 0.30 0.30 +0.10 19 14 195 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.75 +0.79 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.77 +0.58 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.77 +0.47 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.80 +1.00 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.78 +0.85 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.79 +0.61 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.81 +0.58 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.80 +0.59 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.82 +0.96 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.85 +0.90 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.33 +0.75 0 0 39 0
26FEB26 55.00 C 3.20 3.20 3.20 3.24 +0.65 15 15 169 0
26FEB26 57.50 C 1.29 1.58 1.26 1.63 +0.41 16 48 105 +2
26FEB26 60.00 C 0.51 0.66 0.51 0.64 +0.17 17 43 69 +29
26FEB26 62.50 C 0.00 0.00 0.00 0.19 +0.05 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.80 +0.81 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.84 +0.84 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.82 +0.90 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.96 +1.00 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.84 +0.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.87 +0.57 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.87 +0.84 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.88 +0.77 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.91 +0.60 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 11.95 +0.77 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.90 +0.67 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.95 +0.74 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 8.94 +0.77 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 7.92 +0.78 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 5.64 +0.77 14 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 3.67 +0.69 16 0 310 0
30MAR26 57.50 C 2.10 2.10 2.10 2.14 +0.49 17 3 89 +3
30MAR26 60.00 C 0.99 0.99 0.99 1.07 +0.29 17 1 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.46 +0.15 17 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.17 +0.06 16 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 15.08 +0.94 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.08 +0.93 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.91 +0.60 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.11 +0.93 16 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.02 +0.79 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.30 +0.86 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.13 +0.76 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.20 +0.78 15 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.84 +0.77 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 3.87 +0.61 15 0 15 0
29APR26 57.50 C 2.35 2.35 2.35 2.42 +0.51 16 3 3 +3
29APR26 60.00 C 0.00 0.00 0.00 1.30 +0.30 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.64 +0.18 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.28 +0.09 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.11 +0.04 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.04 +0.98 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 17.10 +0.91 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.13 +0.83 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.10 +0.96 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 14.12 +0.97 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.09 +0.78 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.46 +1.25 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.20 +0.97 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.30 +0.86 17 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.22 +0.85 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.23 +0.81 0 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.05 +0.80 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 4.08 +0.72 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 2.56 +0.61 15 0 16 0
29JUN26 60.00 C 1.29 1.50 1.29 1.45 +0.40 15 9 37 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.74 +0.24 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 +0.13 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 +0.06 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.03 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 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 18.09 +1.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.10 +0.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.25 +0.95 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.10 +0.61 0 0 0 0
29SEP26 44.00 C 13.78 13.78 13.78 14.60 +1.45 30 1 1 +1
29SEP26 45.00 C 0.00 0.00 0.00 13.09 +0.78 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 12.46 +1.25 23 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 11.21 +0.90 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.30 +0.86 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.22 +0.85 0 0 0 0
29SEP26 50.00 C 7.60 7.60 7.60 8.23 +0.81 0 1 21 +1
29SEP26 52.50 C 0.00 0.00 0.00 6.05 +0.67 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.36 +0.84 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 2.81 +0.58 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 +0.43 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.07 +0.30 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 +0.17 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.11 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 +0.08 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.04 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.03 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.10 +0.91 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 16.25 +0.95 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.14 +0.65 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.60 +1.45 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.17 +0.86 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.46 +1.25 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.21 +0.84 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.31 +0.87 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.31 +0.94 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.23 +0.74 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.39 +0.99 15 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 4.65 +0.75 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 3.16 +0.59 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 +0.48 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.43 +0.35 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 +0.27 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 +0.18 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 +0.11 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.09 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 +0.06 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.03 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.02 15 0 3 0
TOTAL CALL 416 3,328 -15
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
29JAN26 50.00 P 0.02 0.02 0.02 0.01 0.00 26 10 211 -10
29JAN26 52.50 P 0.05 0.05 0.05 0.02 -0.03 20 1 309 -1
29JAN26 55.00 P 0.33 0.36 0.17 0.17 -0.23 19 87 213 +52
29JAN26 57.50 P 1.23 1.26 0.93 0.86 -0.62 18 39 84 +8
29JAN26 60.00 P 0.00 0.00 0.00 2.58 -0.86 20 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 4.89 -0.89 25 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 7.30 -0.95 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 9.80 -0.95 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 12.32 -0.93 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.95 -0.80 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.43 -0.82 66 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.39 -0.37 96 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.41 -0.84 77 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 103 0
26FEB26 52.50 P 0.13 0.13 0.13 0.08 -0.09 16 10 108 0
26FEB26 55.00 P 0.46 0.46 0.40 0.39 -0.27 16 3 122 +1
26FEB26 57.50 P 1.56 1.56 1.26 1.20 -0.58 16 51 66 +6
26FEB26 60.00 P 3.36 3.36 2.87 2.82 -0.74 17 90 30 -5
26FEB26 62.50 P 0.00 0.00 0.00 4.93 -0.85 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 7.52 -0.73 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.85 -0.90 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.39 -0.93 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.95 -0.80 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.43 -0.86 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.39 -0.37 64 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.41 -0.84 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 -0.10 16 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.63 -0.27 16 0 123 0
30MAR26 57.50 P 0.00 0.00 0.00 1.52 -0.51 16 0 0 0
30MAR26 60.00 P 3.28 3.28 3.28 3.03 -0.73 16 1 1 +1
30MAR26 62.50 P 0.00 0.00 0.00 5.07 -0.76 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.52 -0.73 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 9.86 -1.14 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.40 -1.25 29 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.95 -1.27 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.61 -0.70 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.39 -0.37 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.41 -0.92 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.04 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.28 -0.13 15 0 3 0
29APR26 55.00 P 0.99 0.99 0.99 0.77 -0.26 15 4 105 +4
29APR26 57.50 P 0.00 0.00 0.00 1.69 -0.47 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.17 -0.72 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.14 -0.89 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 7.52 -0.73 20 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.86 -1.14 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 12.47 -1.18 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.95 -1.27 30 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.61 -0.73 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.39 -0.45 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.41 -0.92 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.04 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.08 15 0 10 0
29JUN26 50.00 P 0.34 0.34 0.34 0.32 -0.11 15 1 19 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.81 -0.22 15 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 1.66 -0.40 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 2.88 -0.56 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.74 -0.68 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 6.53 -1.07 14 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.99 -0.93 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.49 -0.81 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.77 -0.94 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.10 -0.95 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.77 -0.77 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.13 -0.92 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.61 -0.81 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.03 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.03 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.07 15 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 -0.10 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.60 -0.12 15 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.18 -0.25 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.06 -0.43 15 0 17 0
29SEP26 57.50 P 4.06 4.06 4.06 3.48 -0.45 15 15 15 +15
29SEP26 60.00 P 0.00 0.00 0.00 5.14 -0.59 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.09 -0.72 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.26 -0.82 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.60 -0.89 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.04 -0.82 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.36 -0.93 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.90 -0.69 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.32 -0.73 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.68 -0.74 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 15 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.16 -0.02 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.04 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 -0.05 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 -0.08 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 -0.10 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.75 -0.12 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 -0.27 14 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.28 -0.42 14 0 10 0
30DEC26 57.50 P 3.61 3.61 3.61 3.71 -0.41 15 2 3 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.17 -0.71 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.23 -0.68 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.36 -0.78 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.66 -0.86 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 -0.92 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.36 -0.93 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.90 -0.73 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.32 -0.73 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.68 -0.75 24 0 0 0
TOTAL PUT 314 3,562 +72
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$ 26.00
29JAN26 17.50 C 0.00 0.00 0.00 8.53 +0.28 59 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.17 +0.42 102 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.53 +0.06 44 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.03 +0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.68 +0.43 85 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.07 +0.14 60 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 5.03 +0.13 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.00 +0.24 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.03 +0.25 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.12 +0.19 27 0 177 0
29JAN26 25.00 C 1.26 1.26 1.26 1.30 +0.16 27 2 107 0
29JAN26 26.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 142 0
29JAN26 27.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 95 0
29JAN26 28.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 195 0
29JAN26 29.00 C 0.03 0.03 0.03 0.02 -0.01 24 50 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.67 +0.13 66 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.17 +0.27 62 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.53 +0.06 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.68 +0.43 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.09 +0.12 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.28 +0.26 31 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.36 +0.18 27 0 30 0
26FEB26 25.00 C 1.55 1.55 1.55 1.63 +0.16 26 6 22 +6
26FEB26 26.00 C 0.00 0.00 0.00 1.03 +0.12 26 0 110 0
26FEB26 27.00 C 0.00 0.00 0.00 0.60 +0.06 25 0 196 0
26FEB26 28.00 C 0.34 0.34 0.34 0.33 +0.04 25 1 157 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.54 +0.22 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.05 +0.12 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.55 +0.22 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.06 +0.23 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.67 +0.13 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.17 +0.27 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.80 +0.33 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.10 +0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.68 +0.35 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.13 +0.09 20 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.18 +0.09 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.27 +0.30 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.54 +0.33 31 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.69 +0.18 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.04 +0.17 29 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.47 +0.11 28 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.01 +0.06 28 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.68 +0.04 28 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 0.44 +0.02 27 0 40 0
30MAR26 30.00 C 0.30 0.30 0.25 0.28 +0.01 28 305 290 +274
30MAR26 31.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.67 +0.13 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.17 +0.04 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.85 +0.22 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.18 +0.05 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.92 +0.35 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.26 +0.22 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.29 +0.10 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.53 +0.19 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.67 +0.24 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.95 +0.17 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.30 +0.14 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.77 +0.11 29 0 105 0
29APR26 27.00 C 0.00 0.00 0.00 1.32 +0.07 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.69 +0.04 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.70 +0.14 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.23 +0.07 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 +0.15 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.27 +0.10 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.85 +0.15 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.33 +0.13 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.92 +0.15 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.40 +0.10 28 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.57 +0.18 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 +0.19 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.97 +0.20 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.25 +0.18 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.61 +0.14 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.06 +0.11 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.60 +0.09 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.23 +0.07 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.93 +0.06 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 0.00 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.75 +0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.27 +0.07 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.85 +0.15 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.16 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 +0.15 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 +0.12 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.64 +0.14 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.85 +0.06 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.16 +0.07 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.53 +0.08 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 +0.12 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.50 +0.10 29 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.08 +0.09 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.70 +0.06 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 +0.05 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 +0.04 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 +0.03 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 +0.03 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.76 +0.12 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.32 +0.06 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.86 +0.13 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 +0.10 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.09 +0.17 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.56 +0.16 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.73 +0.16 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.01 +0.12 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.32 +0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.75 +0.09 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.34 +0.20 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.81 +0.07 28 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 +0.16 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 +0.13 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.83 +0.11 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 +0.12 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 +0.12 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 +0.10 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 +0.10 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.07 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
TOTAL CALL 364 4,496 +280
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 136 0
29JAN26 24.00 P 0.10 0.10 0.10 0.07 -0.05 26 2 298 0
29JAN26 25.00 P 0.27 0.27 0.27 0.24 -0.11 26 1 197 0
29JAN26 26.00 P 0.70 0.70 0.70 0.62 -0.16 26 15 126 +15
29JAN26 27.00 P 0.00 0.00 0.00 1.23 -0.22 25 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.12 -0.21 30 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.10 -0.18 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.11 -0.17 46 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.09 -0.28 52 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.12 -0.27 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.12 -0.16 69 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.09 -0.19 72 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.27 -0.01 96 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.13 -0.26 89 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 149 0
26FEB26 24.00 P 0.29 0.29 0.29 0.25 -0.06 26 17 179 +17
26FEB26 25.00 P 0.00 0.00 0.00 0.53 -0.10 26 0 62 0
26FEB26 26.00 P 0.00 0.00 0.00 0.93 -0.14 25 0 47 0
26FEB26 27.00 P 1.61 1.61 1.61 1.50 -0.20 25 30 30 +15
26FEB26 28.00 P 0.00 0.00 0.00 2.30 -0.18 27 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.16 -0.14 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.11 -0.27 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.10 -0.30 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.12 -0.27 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.12 -0.16 47 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.09 -0.28 49 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.27 -0.01 64 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.13 -0.38 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 137 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 179 0
30MAR26 25.00 P 0.00 0.00 0.00 0.87 -0.10 28 0 39 0
30MAR26 26.00 P 0.00 0.00 0.00 1.29 -0.14 28 0 177 0
30MAR26 27.00 P 1.91 1.91 1.91 1.90 -0.15 28 1 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.57 -0.19 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.35 -0.15 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.19 -0.19 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.12 -0.37 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.12 -0.27 34 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.12 -0.18 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.11 -0.26 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.27 -0.17 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.30 -0.21 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.10 -0.28 50 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 0.02 -0.01 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 6 0
29APR26 22.00 P 0.31 0.31 0.31 0.27 -0.04 29 1 3 -1
29APR26 23.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 1.08 -0.10 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.53 -0.13 28 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 2.08 -0.14 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.73 -0.32 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.60 -0.13 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.36 -0.31 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.21 -0.31 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.12 -0.34 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.12 -0.30 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.18 -0.19 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.27 -0.17 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.06 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.08 27 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 -0.13 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.59 -0.16 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.11 -0.18 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.70 -0.21 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.37 -0.22 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.10 -0.23 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.88 -0.23 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.70 -0.25 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.55 -0.26 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.44 -0.25 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 -0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.27 -0.25 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.30 -0.21 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.13 -0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.06 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.05 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.04 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.08 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.29 -0.11 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 -0.12 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.15 -0.14 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.68 -0.15 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.28 -0.16 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.94 -0.20 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.65 -0.26 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.44 -0.29 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.33 -0.18 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.19 -0.14 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.05 -0.18 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.92 -0.19 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.79 -0.21 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.69 -0.13 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.64 -0.10 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.03 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.06 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.04 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 -0.06 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.07 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 -0.08 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.53 -0.09 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.10 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 -0.10 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.26 -0.17 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 -0.18 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.82 -0.16 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.56 -0.15 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.41 -0.11 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.24 -0.17 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.09 -0.11 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.00 -0.08 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.73 -0.23 28 0 0 0
TOTAL PUT 67 3,258 +46
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$ 426.80
09JAN26 295.00 C 0.00 0.00 0.00 131.80 +1.58 0 0 0 -148
09JAN26 300.00 C 0.00 0.00 0.00 126.80 +1.58 0 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 116.80 -1.26 0 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 106.80 +1.57 0 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 96.80 +1.57 0 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 86.80 +1.57 0 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 76.80 +1.57 0 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 66.80 +1.57 0 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 56.80 +1.57 0 0 0 0
09JAN26 380.00 C 43.66 43.66 43.30 46.80 +1.57 0 2 0 -1
09JAN26 390.00 C 0.00 0.00 0.00 36.80 +1.56 0 0 0 -71
09JAN26 400.00 C 25.95 25.95 25.95 26.80 +1.53 0 1 0 -62
09JAN26 410.00 C 14.37 16.00 13.00 16.80 +1.37 0 585 0 -1,526
09JAN26 420.00 C 4.70 6.60 3.10 6.80 +0.38 0 180 0 -1,045
09JAN26 430.00 C 0.78 0.78 0.07 0.00 -0.81 0 126 1,626 +24
09JAN26 440.00 C 0.10 0.10 0.01 0.00 -0.46 0 23 1,436 -23
09JAN26 450.00 C 0.01 0.01 0.01 0.00 -0.40 0 30 631 0
09JAN26 460.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 6 0
09JAN26 470.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 255 0
09JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
16JAN26 300.00 C 0.00 0.00 0.00 126.98 +1.59 82 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 116.99 -1.07 77 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 107.33 +2.02 100 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 97.02 +1.61 68 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 89.65 +4.23 122 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 77.37 +1.94 73 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 67.12 +1.67 54 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 57.20 +1.71 49 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 48.74 +3.16 65 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 38.67 +2.89 53 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 27.96 +1.71 36 0 1 0
16JAN26 410.00 C 16.28 16.28 16.28 18.77 +1.95 31 125 128 +125
16JAN26 420.00 C 8.08 8.20 7.00 10.14 +0.79 25 329 477 +279
16JAN26 430.00 C 3.39 3.85 2.57 3.85 -0.03 21 899 695 +284
16JAN26 440.00 C 1.38 1.38 0.79 1.53 -0.31 24 349 643 +137
16JAN26 450.00 C 0.41 0.42 0.28 0.59 -0.32 26 106 449 +80
16JAN26 460.00 C 0.00 0.00 0.00 0.24 -0.24 29 0 337 0
16JAN26 470.00 C 0.00 0.00 0.00 0.11 -0.27 32 0 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.05 -0.32 34 0 45 0
16JAN26 490.00 C 0.00 0.00 0.00 0.03 -0.33 37 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.02 -0.33 40 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 0.01 -0.33 42 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.32 46 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.31 50 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.30 54 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.29 58 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 137.27 +1.58 49 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 132.27 +1.57 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 127.28 +1.57 0 0 426 0
29JAN26 310.00 C 114.32 114.32 113.96 117.30 -0.76 40 40 26 -34
29JAN26 320.00 C 104.00 104.00 104.00 110.52 +4.78 91 20 49 -11
29JAN26 330.00 C 0.00 0.00 0.00 98.23 +2.42 63 0 150 0
29JAN26 340.00 C 0.00 0.00 0.00 89.65 +3.86 70 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 79.70 +1.60 63 0 35 0
29JAN26 360.00 C 66.50 66.50 66.50 69.45 +3.64 54 2 17 +2
29JAN26 370.00 C 0.00 0.00 0.00 59.24 +3.75 46 0 75 0
29JAN26 380.00 C 44.60 44.60 44.60 49.15 +3.56 39 1 56 +1
29JAN26 390.00 C 0.00 0.00 0.00 38.67 +1.06 29 0 290 0
29JAN26 400.00 C 28.20 28.20 25.20 28.99 +1.85 25 3 317 +1
29JAN26 410.00 C 0.00 0.00 0.00 20.59 +1.34 24 0 3,669 0
29JAN26 420.00 C 12.10 12.21 11.18 12.95 +0.46 22 35 5,200 +3
29JAN26 430.00 C 6.94 8.00 6.00 7.43 +0.23 21 282 5,133 -30
29JAN26 440.00 C 3.80 4.46 3.31 4.32 +0.03 22 858 4,961 +101
29JAN26 450.00 C 2.15 2.55 1.84 2.44 -0.06 24 1,289 5,108 +1,257
29JAN26 460.00 C 1.30 1.30 1.12 1.36 -0.08 25 26 2,568 +26
29JAN26 470.00 C 0.00 0.00 0.00 0.76 -0.13 26 0 2,096 0
29JAN26 480.00 C 0.00 0.00 0.00 0.45 -0.07 27 0 3,351 0
29JAN26 490.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 2,190 0
29JAN26 500.00 C 0.28 0.28 0.28 0.15 -0.20 30 12 2,383 0
29JAN26 510.00 C 0.00 0.00 0.00 0.09 -0.25 31 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.06 -0.27 32 0 2,920 0
29JAN26 530.00 C 0.00 0.00 0.00 0.04 -0.28 34 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.28 35 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.28 36 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 137.49 +1.15 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 132.52 +1.82 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 127.56 +1.85 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 121.54 +2.58 66 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 110.52 +4.59 55 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 98.23 +1.69 31 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 90.87 +4.66 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 80.74 +1.64 42 0 30 0
26FEB26 360.00 C 66.90 66.90 66.90 70.71 +4.00 37 20 100 0
26FEB26 370.00 C 0.00 0.00 0.00 59.24 +1.78 26 0 115 0
26FEB26 380.00 C 48.45 48.45 48.45 51.31 +1.51 30 50 38 -12
26FEB26 390.00 C 38.53 38.53 38.53 40.94 +2.50 24 1 101 -1
26FEB26 400.00 C 0.00 0.00 0.00 32.64 +2.05 23 0 532 0
26FEB26 410.00 C 0.00 0.00 0.00 24.34 -0.66 21 0 1,585 0
26FEB26 420.00 C 17.91 17.91 16.10 17.93 +0.49 21 39 2,103 +31
26FEB26 430.00 C 12.20 12.20 11.45 12.55 +0.15 21 113 858 -16
26FEB26 440.00 C 8.50 9.15 8.00 8.93 -0.07 22 479 2,413 +15
26FEB26 450.00 C 6.00 6.32 5.79 6.30 -0.20 23 191 1,181 +35
26FEB26 460.00 C 3.95 3.95 3.95 4.32 -0.36 23 15 1,447 +15
26FEB26 470.00 C 3.38 3.38 2.96 3.12 -0.26 24 19 1,260 -3
26FEB26 480.00 C 2.35 2.50 2.16 2.14 -0.32 25 91 1,645 +30
26FEB26 490.00 C 1.88 1.88 1.88 1.46 -0.43 25 10 758 +10
26FEB26 500.00 C 1.35 1.50 1.35 1.00 -0.38 26 14 665 +4
26FEB26 510.00 C 0.00 0.00 0.00 0.68 -0.34 26 0 223 0
26FEB26 520.00 C 0.00 0.00 0.00 0.47 -0.30 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.33 -0.25 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.22 -0.21 28 0 489 0
26FEB26 550.00 C 0.00 0.00 0.00 0.16 -0.17 29 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.11 -0.15 29 0 399 0
30MAR26 215.00 C 0.00 0.00 0.00 212.27 +1.00 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 207.89 +1.77 46 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 202.34 +1.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 197.38 +1.74 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 192.96 +2.39 38 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 187.45 +1.05 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 182.49 +1.07 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 178.03 -0.39 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 172.58 +1.11 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 171.08 +4.58 75 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 162.67 +2.31 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 161.45 +4.90 71 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 153.16 +0.20 31 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 148.18 -0.28 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 141.92 +0.21 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 138.23 +1.77 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 136.52 +3.13 60 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 128.95 -1.55 42 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 121.66 +2.70 54 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 110.52 +4.59 45 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 98.51 -0.60 24 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 90.87 +3.77 38 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 80.74 +1.64 34 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 70.71 +0.77 30 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 60.08 +1.81 24 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 51.31 +1.51 24 0 782 0
30MAR26 390.00 C 40.95 40.95 40.95 42.76 -0.29 23 40 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 35.02 +1.73 23 0 2,715 0
30MAR26 410.00 C 25.60 25.60 25.60 27.20 +0.24 22 2 1,720 0
30MAR26 420.00 C 0.00 0.00 0.00 21.25 -0.10 22 0 3,953 0
30MAR26 430.00 C 16.73 16.73 15.90 16.43 -0.27 22 18 3,769 0
30MAR26 440.00 C 12.60 12.60 12.60 12.87 -0.13 23 40 1,259 +38
30MAR26 450.00 C 9.80 10.60 9.20 10.20 +0.12 24 24 4,899 +13
30MAR26 460.00 C 8.00 8.00 7.49 8.18 +0.59 25 16 5,495 +1
30MAR26 470.00 C 0.00 0.00 0.00 6.58 +0.93 26 0 3,365 0
30MAR26 480.00 C 5.22 5.22 5.22 5.30 +1.14 27 1 2,124 0
30MAR26 490.00 C 3.91 3.91 3.85 4.41 +1.38 28 32 2,087 +2
30MAR26 500.00 C 3.45 3.45 3.45 3.63 +1.45 29 5 4,021 0
30MAR26 510.00 C 0.00 0.00 0.00 3.06 +1.52 30 0 2,178 0
30MAR26 520.00 C 0.00 0.00 0.00 2.57 +1.45 31 0 5,228 0
30MAR26 530.00 C 2.19 2.19 2.01 2.22 +1.42 32 45 10,331 +30
30MAR26 540.00 C 0.00 0.00 0.00 1.90 +1.34 33 0 1,803 0
30MAR26 550.00 C 1.67 1.67 1.67 1.68 +1.28 34 30 484 0
30MAR26 560.00 C 1.48 1.48 1.35 1.48 +1.20 35 78 655 +28
30MAR26 570.00 C 0.00 0.00 0.00 1.32 +1.13 36 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 1.20 +1.06 37 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 136.52 +3.13 53 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 128.95 -1.55 38 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 121.66 +2.70 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 110.52 +3.61 40 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 98.56 -0.55 24 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 90.87 +2.31 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 80.74 +1.64 30 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 70.91 +0.97 27 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 61.65 +1.95 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 51.31 +0.23 21 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 43.17 -0.01 21 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 36.18 -1.75 22 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 29.99 -0.12 23 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 24.46 +0.30 23 0 75 0
29APR26 430.00 C 19.51 19.51 19.08 19.75 -0.23 23 219 294 +200
29APR26 440.00 C 0.00 0.00 0.00 16.46 -0.05 24 0 61 0
29APR26 450.00 C 0.00 0.00 0.00 13.74 -0.36 25 0 423 0
29APR26 460.00 C 10.64 10.64 10.31 11.45 -0.59 26 16 1,039 -5
29APR26 470.00 C 8.83 9.10 8.83 9.74 -0.82 26 102 120 +102
29APR26 480.00 C 0.00 0.00 0.00 8.26 -0.92 27 0 500 0
29APR26 490.00 C 6.04 6.04 6.04 7.07 -1.12 28 15 186 0
29APR26 500.00 C 5.20 5.20 5.20 6.09 -1.14 29 4 605 0
29APR26 510.00 C 0.00 0.00 0.00 5.30 -1.26 30 0 14 0
29APR26 520.00 C 0.00 0.00 0.00 4.59 -1.37 31 0 2,374 0
29APR26 530.00 C 0.00 0.00 0.00 4.08 -1.29 31 0 69 0
29APR26 540.00 C 0.00 0.00 0.00 3.70 -1.31 32 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 3.30 -1.36 33 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 2.99 -1.33 34 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 2.61 -1.40 35 0 0 0
29APR26 580.00 C 2.11 2.11 2.11 2.34 -1.49 35 4 337 +4
29JUN26 220.00 C 0.00 0.00 0.00 207.89 +1.60 38 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 202.91 +1.59 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.93 +1.59 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 192.96 +1.59 32 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.98 +1.58 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.01 +1.59 30 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.03 -0.39 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 173.06 +1.59 28 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 171.08 +4.58 53 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.11 +2.75 27 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 161.45 +4.90 51 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 153.16 +0.20 25 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 148.19 -0.27 25 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 143.22 +1.51 25 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 138.23 +1.71 20 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 136.52 +3.13 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 129.42 -1.08 34 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 121.66 +2.70 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 111.72 +3.06 35 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 99.20 +0.09 25 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 90.87 -0.29 27 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 82.47 +3.37 28 0 42 0
29JUN26 360.00 C 0.00 0.00 0.00 71.07 -2.28 22 0 42 0
29JUN26 370.00 C 0.00 0.00 0.00 63.13 -0.24 23 0 104 0
29JUN26 380.00 C 0.00 0.00 0.00 55.00 -0.76 22 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 48.28 -0.41 23 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 42.09 +0.73 23 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 36.57 -0.15 24 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 31.41 -0.22 24 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 26.98 -0.14 24 0 579 0
29JUN26 440.00 C 0.00 0.00 0.00 23.21 -0.21 24 0 698 0
29JUN26 450.00 C 0.00 0.00 0.00 20.05 -0.12 25 0 1,112 0
29JUN26 460.00 C 0.00 0.00 0.00 17.60 +0.04 26 0 2,203 0
29JUN26 470.00 C 0.00 0.00 0.00 15.27 0.00 26 0 787 0
29JUN26 480.00 C 0.00 0.00 0.00 13.24 +0.03 27 0 330 0
29JUN26 490.00 C 0.00 0.00 0.00 11.61 +0.31 27 0 1,510 0
29JUN26 500.00 C 10.20 10.20 10.20 10.23 +0.44 28 5 1,582 0
29JUN26 510.00 C 0.00 0.00 0.00 9.03 +0.67 28 0 227 0
29JUN26 520.00 C 0.00 0.00 0.00 8.05 +0.75 29 0 489 0
29JUN26 530.00 C 0.00 0.00 0.00 7.09 +0.85 29 0 2,891 0
29JUN26 540.00 C 0.00 0.00 0.00 6.18 +0.72 30 0 582 0
29JUN26 550.00 C 0.00 0.00 0.00 5.53 +0.79 30 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 4.89 +0.57 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.31 +0.30 31 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 3.90 +0.07 31 0 169 0
29SEP26 290.00 C 0.00 0.00 0.00 138.88 +1.56 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 136.52 +3.13 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.77 -0.73 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 121.66 +2.70 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.77 +2.11 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 102.98 +2.16 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.92 -1.42 22 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 84.29 -2.24 23 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 76.95 -2.53 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 69.93 +0.82 24 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 66.18 +3.74 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 57.27 +0.87 25 0 65 0
29SEP26 400.00 C 49.00 49.00 49.00 51.47 +0.86 25 1 65 0
29SEP26 410.00 C 0.00 0.00 0.00 46.20 +0.73 25 0 675 0
29SEP26 420.00 C 40.13 40.13 40.13 41.15 +0.71 25 2 112 +2
29SEP26 430.00 C 35.68 35.68 35.68 36.75 +0.61 25 1 195 +1
29SEP26 440.00 C 0.00 0.00 0.00 32.45 -1.80 25 0 204 0
29SEP26 450.00 C 28.80 28.80 28.80 29.45 -0.24 26 2 808 +2
29SEP26 460.00 C 0.00 0.00 0.00 26.52 -0.31 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 24.09 -0.44 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 21.85 -0.50 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 19.78 -0.56 28 0 47 0
29SEP26 500.00 C 16.27 16.92 16.27 18.13 -0.63 28 10 240 0
29SEP26 510.00 C 0.00 0.00 0.00 16.49 -0.70 29 0 391 0
29SEP26 520.00 C 13.75 13.75 13.75 15.06 -0.68 29 10 253 -10
29SEP26 530.00 C 0.00 0.00 0.00 13.90 -0.75 30 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 12.76 -0.81 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 11.65 -0.85 30 0 218 0
29SEP26 560.00 C 0.00 0.00 0.00 10.88 -0.78 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 10.12 -0.83 31 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 9.37 -0.88 32 0 246 0
30DEC26 290.00 C 0.00 0.00 0.00 141.73 +3.86 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 137.27 +3.88 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 132.90 +2.40 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 124.21 +3.99 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 112.38 +0.99 20 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 105.64 +1.96 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 96.86 +0.77 22 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 91.13 -1.38 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 84.61 +2.52 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 76.08 +0.42 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 69.65 +0.24 24 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 65.07 +1.40 25 0 0 0
30DEC26 400.00 C 55.04 55.30 55.04 58.15 +0.06 25 15 114 -14
30DEC26 410.00 C 0.00 0.00 0.00 53.13 +0.03 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.12 -0.01 25 0 696 0
30DEC26 430.00 C 43.64 43.64 43.19 43.76 -0.13 25 25 44 +21
30DEC26 440.00 C 0.00 0.00 0.00 39.50 -0.14 25 0 24 0
30DEC26 450.00 C 35.87 35.87 35.20 36.44 +0.05 26 12 43 +12
30DEC26 460.00 C 32.50 32.50 32.50 33.68 +0.34 26 1 31 -1
30DEC26 470.00 C 0.00 0.00 0.00 30.95 +0.52 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 28.87 +0.80 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 26.82 +1.10 28 0 11 0
30DEC26 500.00 C 22.79 22.79 22.79 24.79 +1.23 28 5 379 +5
30DEC26 510.00 C 0.00 0.00 0.00 23.28 +1.48 29 0 23 0
30DEC26 520.00 C 19.00 19.00 19.00 21.82 +1.76 29 5 161 +5
30DEC26 530.00 C 17.80 17.80 17.80 20.38 +2.03 30 10 77 0
30DEC26 540.00 C 0.00 0.00 0.00 19.06 +1.97 30 0 9 0
30DEC26 550.00 C 15.81 15.81 15.81 18.07 +2.19 31 4 4 +4
TOTAL CALL 7,164 180,655 -83
09JAN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
09JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
09JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
09JAN26 400.00 P 0.04 0.04 0.01 0.00 -0.04 0 3 787 0
09JAN26 410.00 P 0.14 0.14 0.01 0.00 -0.19 0 4 2,791 +1
09JAN26 420.00 P 0.52 0.52 0.06 0.00 -1.16 0 645 1,016 -549
09JAN26 430.00 P 6.20 6.97 4.00 3.20 -2.58 0 97 0 -611
09JAN26 440.00 P 14.36 14.36 14.36 13.20 -2.38 0 4 0 -54
09JAN26 450.00 P 0.00 0.00 0.00 23.20 -1.99 0 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 33.20 -1.99 0 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 43.20 -3.37 0 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 53.20 -2.28 0 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 63.20 -2.27 0 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 73.20 -3.61 0 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 83.20 -3.31 0 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 93.20 -2.26 0 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 103.20 -2.26 0 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 113.20 -2.85 0 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 123.20 -6.36 0 0 0 0
16JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.11 +0.08 53 0 15 0
16JAN26 370.00 P 0.00 0.00 0.00 0.18 +0.12 49 0 0 0
16JAN26 380.00 P 0.00 0.00 0.00 0.30 +0.16 45 0 5 0
16JAN26 390.00 P 0.00 0.00 0.00 0.50 +0.18 40 0 25 0
16JAN26 400.00 P 0.48 0.51 0.32 0.91 +0.13 35 50 180 +42
16JAN26 410.00 P 1.33 1.33 0.85 1.70 -0.12 31 143 1,899 +19
16JAN26 420.00 P 3.87 3.87 2.46 3.32 -0.74 26 768 1,124 +250
16JAN26 430.00 P 7.30 8.58 7.07 7.15 -1.16 23 214 245 +151
16JAN26 440.00 P 15.11 15.11 15.11 15.02 -1.64 27 4 4 +4
16JAN26 450.00 P 0.00 0.00 0.00 24.35 -1.60 33 0 5 0
16JAN26 460.00 P 0.00 0.00 0.00 33.31 -2.86 29 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 44.18 -2.39 50 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 53.20 -2.28 0 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 64.96 -0.51 74 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 75.40 -1.41 86 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 85.70 -0.81 96 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 96.00 +0.54 107 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 103.95 -1.82 88 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 113.88 -2.17 93 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 124.53 -5.03 110 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
29JAN26 300.00 P 0.01 0.02 0.01 0.01 0.00 48 51 181 +40
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JAN26 320.00 P 0.06 0.13 0.06 0.02 +0.01 42 348 852 +347
29JAN26 330.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 309 0
29JAN26 340.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 945 0
29JAN26 360.00 P 0.34 0.34 0.34 0.11 +0.01 32 37 2,037 +15
29JAN26 370.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 2,761 0
29JAN26 380.00 P 0.56 0.64 0.54 0.31 -0.21 27 124 4,147 -5
29JAN26 390.00 P 0.99 0.99 0.82 0.74 -0.29 26 65 5,600 -27
29JAN26 400.00 P 1.57 1.76 1.50 1.52 -0.52 24 215 7,102 -35
29JAN26 410.00 P 3.71 3.71 2.92 3.07 -0.76 23 323 4,176 +94
29JAN26 420.00 P 6.78 6.80 5.79 6.02 -0.76 23 133 3,582 +58
29JAN26 430.00 P 11.78 11.78 11.45 10.54 -1.35 22 99 2,575 +31
29JAN26 440.00 P 17.49 17.49 17.49 17.57 -1.50 24 15 1,216 0
29JAN26 450.00 P 0.00 0.00 0.00 25.17 -2.18 24 0 235 0
29JAN26 460.00 P 36.61 36.61 36.61 35.14 -1.47 30 2 554 0
29JAN26 470.00 P 45.36 45.36 45.36 44.87 -1.70 34 15 88 +15
29JAN26 480.00 P 0.00 0.00 0.00 54.19 -1.29 36 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 64.96 -0.51 45 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 75.40 -1.41 52 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 85.70 -1.64 58 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 96.00 -0.33 65 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 103.95 -2.40 55 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 115.99 -0.06 73 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 124.53 -5.03 68 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 133.20 -3.14 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 143.20 -3.13 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 153.20 -2.52 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 170 0
26FEB26 320.00 P 0.28 0.28 0.26 0.03 +0.01 28 60 1,038 +60
26FEB26 330.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 1,277 0
26FEB26 340.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 340 0
26FEB26 360.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 735 0
26FEB26 370.00 P 1.26 1.26 1.22 0.90 -0.03 25 3 1,652 -1
26FEB26 380.00 P 1.80 1.80 1.80 1.61 -0.11 25 2 3,067 0
26FEB26 390.00 P 2.78 2.78 2.78 2.64 -0.33 24 50 3,165 0
26FEB26 400.00 P 4.15 4.50 4.15 4.23 -0.45 23 62 4,059 +45
26FEB26 410.00 P 7.38 7.38 6.70 6.67 -0.61 23 70 3,145 +69
26FEB26 420.00 P 11.30 11.30 10.00 10.31 -0.79 22 291 1,914 +105
26FEB26 430.00 P 16.04 16.04 16.00 15.09 -1.29 22 415 984 +65
26FEB26 440.00 P 21.50 21.50 21.50 21.50 -0.38 23 1 276 0
26FEB26 450.00 P 0.00 0.00 0.00 28.21 -2.75 23 0 453 0
26FEB26 460.00 P 0.00 0.00 0.00 36.32 -2.31 23 0 379 0
26FEB26 470.00 P 0.00 0.00 0.00 46.38 -2.02 28 0 18 0
26FEB26 480.00 P 0.00 0.00 0.00 54.19 -3.61 25 0 15 0
26FEB26 490.00 P 0.00 0.00 0.00 65.56 -1.94 33 0 190 0
26FEB26 500.00 P 0.00 0.00 0.00 75.40 -1.41 36 0 175 0
26FEB26 510.00 P 0.00 0.00 0.00 85.70 -1.64 40 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 96.00 -0.33 44 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 103.95 -2.40 38 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 115.99 -0.06 49 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 124.53 -5.03 46 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 133.20 -3.14 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 26 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 24 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 25 0 963 0
30MAR26 310.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 976 0
30MAR26 330.00 P 0.98 0.98 0.98 0.26 0.00 25 5 935 -5
30MAR26 340.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 1,548 0
30MAR26 350.00 P 1.60 1.68 1.60 0.90 -0.10 24 17 7,086 +7
30MAR26 360.00 P 2.20 2.20 2.14 1.58 -0.19 24 4 8,023 0
30MAR26 370.00 P 3.14 3.26 3.08 2.62 -0.33 24 198 1,643 -51
30MAR26 380.00 P 4.31 4.31 4.25 4.13 -0.51 24 51 2,126 -1
30MAR26 390.00 P 6.88 6.88 6.29 6.22 -0.54 24 87 2,577 -57
30MAR26 400.00 P 9.45 9.45 8.85 8.99 -0.63 24 308 3,300 +8
30MAR26 410.00 P 12.60 13.30 12.26 12.44 -0.91 23 111 4,646 +71
30MAR26 420.00 P 16.94 17.92 16.94 16.99 -0.96 23 62 3,813 +45
30MAR26 430.00 P 23.45 23.45 22.57 22.29 -1.41 23 112 4,836 +94
30MAR26 440.00 P 0.00 0.00 0.00 29.36 -0.48 25 0 1,499 0
30MAR26 450.00 P 0.00 0.00 0.00 36.89 -0.64 26 0 805 0
30MAR26 460.00 P 0.00 0.00 0.00 45.46 +2.11 27 0 676 0
30MAR26 470.00 P 0.00 0.00 0.00 54.18 +0.15 29 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 63.19 -0.21 31 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 70.46 -1.46 28 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 81.20 -0.89 33 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 91.55 +0.87 36 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 96.00 -4.14 0 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 110.66 +0.38 39 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 115.99 -3.91 0 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 129.95 +0.39 42 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 134.26 -2.11 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 145.41 -0.92 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 159.03 -0.16 45 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 -0.12 24 0 8 0
29APR26 320.00 P 1.21 1.21 1.21 0.28 -0.19 24 3 46 +3
29APR26 330.00 P 1.59 1.59 1.42 0.54 -0.29 24 7 40 +7
29APR26 340.00 P 0.00 0.00 0.00 0.96 -0.42 24 0 23 0
29APR26 350.00 P 2.60 2.67 2.60 1.63 -0.57 24 38 77 +20
29APR26 360.00 P 3.46 3.54 3.45 2.65 -0.72 24 67 90 +32
29APR26 370.00 P 4.81 4.82 4.68 4.09 -0.88 24 220 262 +220
29APR26 380.00 P 6.74 6.74 6.20 6.05 -0.69 24 44 221 +44
29APR26 390.00 P 8.65 8.65 8.65 8.62 -0.64 24 31 195 +31
29APR26 400.00 P 11.67 11.75 11.45 11.55 -0.99 24 73 684 +73
29APR26 410.00 P 15.28 15.65 15.20 15.42 -0.95 24 251 307 +191
29APR26 420.00 P 20.16 20.69 19.98 20.35 -0.85 24 272 275 +183
29APR26 430.00 P 26.43 26.48 26.43 25.99 -0.65 24 30 90 -1
29APR26 440.00 P 0.00 0.00 0.00 32.63 -2.07 25 0 82 0
29APR26 450.00 P 0.00 0.00 0.00 40.39 -2.14 26 0 15 0
29APR26 460.00 P 0.00 0.00 0.00 47.89 -0.59 27 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 57.00 +0.32 29 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 65.77 -2.57 30 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 73.53 -3.41 30 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 82.58 -3.38 31 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 93.56 -2.58 35 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 102.11 -0.80 35 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 110.66 -1.81 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 120.69 +0.39 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.95 +0.39 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 139.35 -3.90 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 149.32 -2.18 39 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 159.44 -2.14 41 0 0 0
29JUN26 220.00 P 0.39 0.39 0.39 0.01 0.00 30 25 305 +25
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 250.00 P 0.67 0.67 0.67 0.01 0.00 24 12 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 -0.07 25 2 252 -2
29JUN26 310.00 P 0.00 0.00 0.00 0.73 -0.11 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.21 -0.17 25 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.90 -0.20 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.86 -0.24 25 0 1,647 0
29JUN26 350.00 P 0.00 0.00 0.00 4.15 -0.34 25 0 2,706 0
29JUN26 360.00 P 6.68 6.74 6.65 5.82 -0.44 25 6 3,853 0
29JUN26 370.00 P 8.77 8.77 8.44 7.91 -0.56 25 110 1,590 +78
29JUN26 380.00 P 10.92 10.92 10.60 10.43 -0.54 25 17 1,960 +16
29JUN26 390.00 P 13.84 13.84 13.50 13.47 -0.37 25 61 1,157 +51
29JUN26 400.00 P 0.00 0.00 0.00 16.96 -0.50 25 0 1,795 0
29JUN26 410.00 P 0.00 0.00 0.00 21.10 -0.53 25 0 272 0
29JUN26 420.00 P 27.00 27.00 27.00 25.94 -0.53 25 3 1,192 +3
29JUN26 430.00 P 0.00 0.00 0.00 31.50 -0.56 25 0 1,107 0
29JUN26 440.00 P 0.00 0.00 0.00 37.74 -1.08 25 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 45.42 -0.51 27 0 440 0
29JUN26 460.00 P 0.00 0.00 0.00 50.95 +0.06 25 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 60.78 +1.51 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.15 -0.03 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 77.44 +0.50 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 86.26 +0.30 30 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 93.56 -2.58 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 104.34 +1.43 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 112.98 +0.51 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 121.95 -2.73 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 132.98 +1.78 36 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 141.59 -1.66 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 152.07 +0.57 37 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 159.44 -2.14 34 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.24 -0.09 26 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 1.54 -0.08 26 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 1.84 -0.12 26 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.68 -0.18 26 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.70 -0.19 26 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 5.06 -0.26 26 0 554 0
29SEP26 340.00 P 0.00 0.00 0.00 6.68 -0.34 26 0 874 0
29SEP26 350.00 P 9.80 9.80 9.80 8.62 -0.36 26 3 803 0
29SEP26 360.00 P 0.00 0.00 0.00 11.05 -0.45 26 0 1,488 0
29SEP26 370.00 P 0.00 0.00 0.00 13.74 -0.58 26 0 995 0
29SEP26 380.00 P 0.00 0.00 0.00 16.98 -0.59 26 0 782 0
29SEP26 390.00 P 0.00 0.00 0.00 20.63 -0.71 26 0 1,589 0
29SEP26 400.00 P 0.00 0.00 0.00 24.65 -0.73 27 0 352 0
29SEP26 410.00 P 0.00 0.00 0.00 29.28 -0.74 27 0 929 0
29SEP26 420.00 P 0.00 0.00 0.00 34.15 -0.91 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 39.72 -1.00 27 0 165 0
29SEP26 440.00 P 0.00 0.00 0.00 45.46 -1.78 27 0 278 0
29SEP26 450.00 P 53.62 53.62 53.62 52.55 -1.56 27 7 348 0
29SEP26 460.00 P 0.00 0.00 0.00 59.77 -1.28 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 67.38 -1.04 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 75.47 +0.66 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 83.67 +1.33 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 92.24 +3.24 31 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 100.89 +2.25 32 0 260 0
29SEP26 520.00 P 0.00 0.00 0.00 108.76 -3.32 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.90 -0.95 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 123.30 -1.38 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 135.39 -2.00 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 142.31 -2.55 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 152.07 -0.50 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 161.62 -4.80 33 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.43 -0.33 26 0 42 0
30DEC26 295.00 P 0.00 0.00 0.00 2.85 -0.42 26 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 3.36 -0.42 26 0 98 0
30DEC26 310.00 P 0.00 0.00 0.00 4.45 -0.56 26 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.87 -0.59 26 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 7.56 -0.76 26 0 188 0
30DEC26 340.00 P 0.00 0.00 0.00 9.50 -0.83 26 0 59 0
30DEC26 350.00 P 0.00 0.00 0.00 11.91 -0.97 26 0 482 0
30DEC26 360.00 P 15.46 15.46 15.46 14.48 -1.14 26 10 357 +10
30DEC26 370.00 P 18.60 18.60 18.60 17.68 -1.19 26 2 626 +2
30DEC26 380.00 P 22.37 22.37 22.37 20.99 -1.38 26 1 180 +1
30DEC26 390.00 P 0.00 0.00 0.00 24.99 -1.27 26 0 306 0
30DEC26 400.00 P 31.03 31.03 30.11 29.07 -1.47 26 8 347 0
30DEC26 410.00 P 0.00 0.00 0.00 33.89 -1.47 26 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 38.78 -1.68 27 0 6 0
30DEC26 430.00 P 46.46 46.46 46.46 44.37 -1.77 27 1 142 +1
30DEC26 440.00 P 0.00 0.00 0.00 50.10 -1.80 27 0 18 0
30DEC26 450.00 P 0.00 0.00 0.00 57.13 -1.59 27 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 64.46 -1.30 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 71.94 -1.10 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 77.74 -2.23 28 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 88.14 -0.54 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 93.26 -3.55 28 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 103.65 -0.23 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 111.37 -1.56 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 119.17 -2.40 30 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 127.93 -1.75 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 136.94 -1.34 31 0 0 0
TOTAL PUT 6,572 166,472 +1,228
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$ 27.26
29JAN26 18.00 C 0.00 0.00 0.00 9.29 +0.13 59 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.79 +0.14 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.29 +0.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.79 +0.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.29 +0.13 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.30 +0.13 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.30 +0.12 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.30 +0.09 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.30 +0.03 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.43 +0.02 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.76 +0.03 23 0 172 0
29JAN26 28.00 C 0.31 0.31 0.31 0.33 +0.02 23 15 119 -15
29JAN26 29.00 C 0.00 0.00 0.00 0.11 0.00 23 0 156 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
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 49 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.84 +0.11 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.29 +0.06 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.34 +0.09 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.51 +0.17 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.47 +0.01 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.70 +0.02 22 0 1 0
26FEB26 27.00 C 1.13 1.13 1.13 1.07 +0.04 22 4 34 +4
26FEB26 28.00 C 0.00 0.00 0.00 0.62 +0.04 22 0 33 0
26FEB26 29.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 47 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 11.86 +0.14 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.26 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.81 +0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.27 -0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.78 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.80 +0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.33 +0.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.84 +0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.36 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.34 +0.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.42 +0.01 17 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.54 +0.02 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.81 +0.13 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.97 +0.02 22 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.36 0.00 22 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.94 +0.06 23 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.35 0.00 23 0 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.20 0.00 23 0 27 0
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 0.00 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 8.61 +0.24 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.88 +0.09 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.37 0.00 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.50 +0.06 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.56 +0.02 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.70 +0.04 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.89 0.00 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.18 +0.03 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.57 0.00 22 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.13 +0.01 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 9 0
29APR26 31.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 0.00 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 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.38 +0.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.85 +0.05 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.32 -0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.87 +0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.38 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.84 0.00 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.61 +0.24 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.88 0.00 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.47 -0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.55 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.65 -0.01 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.83 +0.05 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.02 +0.02 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.36 +0.03 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.29 +0.01 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 +0.01 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 0.00 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 0.00 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.87 +0.01 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.38 +0.02 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.61 +0.22 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 0.00 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.43 0.00 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 +0.11 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 +0.02 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.73 -0.05 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 +0.03 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.29 +0.05 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.71 +0.07 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.21 +0.06 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.78 +0.05 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.42 +0.04 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.13 +0.04 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 +0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.61 +0.22 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.43 0.00 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 +0.11 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.05 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 +0.06 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.08 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.64 +0.07 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.08 +0.07 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 +0.06 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 +0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.72 +0.04 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.42 +0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 +0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
TOTAL CALL 19 1,651 -11
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 227 0
29JAN26 27.00 P 0.50 0.59 0.50 0.49 -0.07 24 30 206 +30
29JAN26 28.00 P 0.00 0.00 0.00 1.07 -0.08 25 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.88 -0.08 27 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.83 -0.08 33 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.85 -0.04 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.87 -0.02 52 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.85 -0.06 57 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.86 -0.05 65 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.97 +0.08 81 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.85 -0.05 76 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.86 -0.05 83 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.83 -0.08 84 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 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 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 64 0
26FEB26 26.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 83 0
26FEB26 27.00 P 0.80 0.80 0.80 0.77 -0.03 23 4 52 +4
26FEB26 28.00 P 0.00 0.00 0.00 1.30 -0.06 23 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.03 -0.06 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.91 -0.04 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.87 -0.03 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.87 -0.03 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.89 -0.02 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.87 -0.04 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.97 +0.08 54 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.88 -0.02 54 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.88 -0.03 57 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.87 -0.04 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.07 -0.01 23 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.60 -0.05 23 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 1.01 -0.04 23 0 41 0
30MAR26 28.00 P 0.00 0.00 0.00 1.54 -0.04 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.20 -0.06 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.02 -0.04 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.92 -0.04 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.90 -0.02 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.89 -0.03 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.87 -0.04 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.97 +0.05 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.88 -0.02 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.88 -0.03 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.87 -0.04 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.74 -0.07 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.17 -0.04 23 0 9 0
29APR26 28.00 P 0.00 0.00 0.00 1.68 -0.03 23 0 19 0
29APR26 29.00 P 0.00 0.00 0.00 2.34 -0.05 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.15 -0.01 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.92 -0.10 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.90 -0.03 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.89 -0.03 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.87 -0.04 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.97 +0.05 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.88 -0.02 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.88 -0.03 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.03 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.86 -0.05 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 -0.05 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.79 -0.04 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 -0.02 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.05 -0.03 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.84 +0.02 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 -0.04 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 -0.02 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.46 +0.01 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.39 +0.01 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.37 +0.01 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.31 -0.03 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.31 0.00 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.28 -0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.03 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.04 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 -0.05 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.06 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 -0.07 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 -0.07 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.28 -0.09 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.07 -0.09 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 -0.10 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.77 -0.10 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.67 -0.11 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 -0.11 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.56 -0.12 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.53 -0.12 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.52 -0.12 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.06 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.07 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.72 -0.08 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.44 -0.08 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.09 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 -0.10 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.86 -0.11 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 -0.11 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.67 -0.11 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.11 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 -0.12 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.54 -0.12 31 0 0 0
TOTAL PUT 34 2,006 +34
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$ 124.80
09JAN26 92.50 C 0.00 0.00 0.00 32.30 +0.49 0 0 0 -270
09JAN26 95.00 C 0.00 0.00 0.00 29.80 +0.49 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 27.30 +0.49 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 24.80 +0.49 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 22.30 +0.49 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 19.80 +0.49 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 17.30 +0.49 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 14.80 +0.48 0 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 12.30 +0.48 0 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 9.80 +0.19 0 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 7.30 +0.24 0 0 0 -44
09JAN26 120.00 C 0.00 0.00 0.00 4.80 +0.44 0 0 0 -91
09JAN26 122.50 C 1.29 1.53 1.00 2.30 +0.21 0 85 0 -193
09JAN26 125.00 C 0.16 0.20 0.01 0.00 -0.47 0 352 669 -9
09JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 138 0
09JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 361 0
09JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
09JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
09JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 30.20 +0.84 118 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 27.36 +0.50 61 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 24.86 +0.50 54 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 22.37 +0.50 54 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 19.89 +0.52 54 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 17.39 +0.27 47 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 14.90 +0.23 42 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 12.31 +0.41 0 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 10.00 +0.39 36 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 7.61 +0.55 33 0 0 0
16JAN26 120.00 C 3.77 3.91 3.77 5.17 +0.30 26 26 13 +13
16JAN26 122.50 C 2.28 2.28 2.28 3.15 +0.27 25 10 40 +10
16JAN26 125.00 C 1.02 1.28 0.86 1.51 +0.01 22 99 304 +74
16JAN26 127.50 C 0.35 0.46 0.35 0.79 +0.05 25 76 660 -8
16JAN26 130.00 C 0.15 0.19 0.15 0.42 +0.04 28 131 955 +9
16JAN26 132.50 C 0.11 0.11 0.11 0.23 +0.04 31 5 240 0
16JAN26 135.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 54.91 +0.49 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 52.42 +0.53 73 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 49.92 +0.49 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 48.12 +1.19 128 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.93 +0.49 57 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 43.15 +1.21 114 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 39.94 +0.50 53 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.44 +0.49 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.95 +0.54 47 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 32.45 +0.38 39 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 30.20 +0.68 65 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 27.46 +0.48 35 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 24.97 +0.48 35 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 22.49 +0.33 35 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 20.01 +0.24 33 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 17.54 +0.42 31 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 14.90 +0.08 0 0 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 12.69 +0.38 29 0 710 0
29JAN26 115.00 C 9.00 9.00 9.00 10.19 +0.17 24 1 2,709 -1
29JAN26 117.50 C 6.88 6.88 6.70 8.04 -0.01 25 20 7,617 -20
29JAN26 120.00 C 5.25 5.26 5.10 5.83 -0.05 22 41 2,838 -22
29JAN26 122.50 C 3.55 3.60 3.11 4.01 +0.10 22 168 1,799 +83
29JAN26 125.00 C 2.18 2.36 1.90 2.49 -0.07 21 214 5,322 +20
29JAN26 127.50 C 1.24 1.36 1.10 1.53 -0.06 21 280 1,970 +84
29JAN26 130.00 C 0.77 0.80 0.66 0.89 -0.14 22 167 3,361 -71
29JAN26 132.50 C 0.47 0.47 0.40 0.51 -0.16 23 237 1,270 +225
29JAN26 135.00 C 0.28 0.28 0.26 0.27 -0.17 23 22 881 +9
29JAN26 137.50 C 0.00 0.00 0.00 0.14 -0.15 24 0 570 0
29JAN26 140.00 C 0.14 0.14 0.13 0.07 -0.12 24 22 727 -2
29JAN26 142.50 C 0.11 0.11 0.11 0.04 -0.09 25 46 654 0
29JAN26 145.00 C 0.09 0.09 0.08 0.03 -0.06 27 154 988 +154
29JAN26 147.50 C 0.06 0.06 0.06 0.02 -0.04 28 1 215 +1
29JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 50.09 +0.37 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 48.12 +0.88 78 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 45.11 +0.35 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 43.15 +0.88 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 40.13 +0.34 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 38.31 +0.98 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.97 -0.74 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 32.52 +0.01 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 30.20 +0.48 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 28.53 +0.99 51 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 25.23 +0.42 27 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 22.78 -0.28 27 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 20.27 +0.17 23 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 18.04 -0.14 27 0 621 0
26FEB26 110.00 C 14.89 14.89 14.89 15.63 +0.26 25 1 1,108 0
26FEB26 112.50 C 13.02 13.17 13.02 12.97 -0.37 19 244 1,242 +203
26FEB26 115.00 C 0.00 0.00 0.00 10.99 -0.14 22 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 9.16 +0.08 23 0 536 0
26FEB26 120.00 C 6.40 6.40 6.40 7.17 -0.31 22 5 602 +5
26FEB26 122.50 C 5.50 5.50 5.50 5.58 +0.03 22 1 937 0
26FEB26 125.00 C 3.62 4.09 3.60 4.20 -0.10 22 148 834 +42
26FEB26 127.50 C 2.68 3.00 2.62 3.22 +0.03 23 54 1,028 +22
26FEB26 130.00 C 2.05 2.20 2.04 2.44 +0.07 23 110 354 +7
26FEB26 132.50 C 1.75 1.75 1.42 1.83 +0.13 24 336 408 +198
26FEB26 135.00 C 1.22 1.22 1.06 1.37 +0.14 25 51 826 +51
26FEB26 137.50 C 0.83 0.85 0.78 1.02 +0.17 25 408 534 +158
26FEB26 140.00 C 0.62 0.66 0.59 0.76 +0.18 26 24 991 +14
26FEB26 142.50 C 0.46 0.46 0.43 0.57 +0.18 26 15 119 -15
26FEB26 145.00 C 0.35 0.35 0.35 0.42 +0.16 27 13 302 +13
26FEB26 147.50 C 0.00 0.00 0.00 0.32 +0.15 28 0 47 0
26FEB26 150.00 C 0.00 0.00 0.00 0.25 +0.14 28 0 16 0
26FEB26 152.50 C 0.00 0.00 0.00 0.19 +0.12 29 0 350 0
26FEB26 155.00 C 0.00 0.00 0.00 0.15 +0.10 30 0 542 0
26FEB26 157.50 C 0.00 0.00 0.00 0.11 +0.08 30 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.09 +0.07 31 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 78.01 +0.52 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 77.02 +0.52 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.02 +0.52 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.02 +0.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.54 +0.52 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.05 +0.50 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.30 +0.23 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.07 +0.48 53 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 62.58 +0.62 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 60.83 +1.21 96 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.60 +0.49 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 55.11 +0.49 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.63 +0.44 45 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 50.09 +0.37 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 48.12 +0.88 68 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 45.16 +0.40 33 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 43.15 +0.87 60 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 40.24 +0.43 41 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 38.31 +0.98 56 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 34.97 -0.74 0 0 1,442 0
30MAR26 92.50 C 32.46 32.46 32.46 32.72 +0.21 26 1 1,526 -1
30MAR26 95.00 C 0.00 0.00 0.00 30.24 +0.50 26 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 28.53 +0.68 44 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 25.78 +0.65 37 0 4,190 0
30MAR26 102.50 C 0.00 0.00 0.00 22.88 -0.18 26 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 20.27 -0.14 0 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 18.67 +0.49 32 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 15.87 +0.50 25 0 6,468 0
30MAR26 112.50 C 0.00 0.00 0.00 13.64 +0.30 24 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 11.48 +0.35 23 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 9.60 +0.52 23 0 2,422 0
30MAR26 120.00 C 7.58 7.58 7.58 7.60 -0.08 22 50 9,085 +50
30MAR26 122.50 C 0.00 0.00 0.00 6.09 -0.02 22 0 1,613 0
30MAR26 125.00 C 4.41 4.67 4.41 4.72 -0.08 22 184 2,254 +19
30MAR26 127.50 C 3.36 3.64 3.29 3.69 -0.06 22 305 1,835 +297
30MAR26 130.00 C 2.67 2.85 2.50 2.84 -0.05 22 229 2,314 +72
30MAR26 132.50 C 2.15 2.15 2.15 2.13 -0.08 23 100 312 +100
30MAR26 135.00 C 1.60 1.69 1.58 1.56 -0.12 22 15 1,244 +6
30MAR26 137.50 C 1.29 1.31 1.29 1.12 -0.15 22 2 441 +2
30MAR26 140.00 C 0.99 0.99 0.99 0.79 -0.16 22 1 757 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.57 -0.13 23 0 415 0
30MAR26 145.00 C 0.00 0.00 0.00 0.42 -0.11 23 0 693 0
30MAR26 147.50 C 0.00 0.00 0.00 0.32 -0.07 23 0 83 0
30MAR26 150.00 C 0.48 0.48 0.48 0.25 -0.04 24 30 6,023 -28
30MAR26 152.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 410 0
30MAR26 155.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 32.72 +0.21 26 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.24 +0.17 26 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 28.53 +0.68 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.80 +0.58 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 22.89 -0.17 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.51 +0.10 24 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.67 +0.49 29 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.87 -0.04 23 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 13.81 +0.35 23 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.07 +0.94 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.96 +0.09 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 8.14 -0.07 22 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.65 -0.06 22 0 0 0
29APR26 125.00 C 5.20 5.35 5.20 5.41 -0.03 22 35 106 +30
29APR26 127.50 C 4.17 4.17 4.17 4.37 -0.09 22 1 131 +1
29APR26 130.00 C 3.27 3.36 3.27 3.54 -0.07 22 12 35 +12
29APR26 132.50 C 2.72 2.75 2.72 2.88 +0.01 23 2 137 +1
29APR26 135.00 C 2.20 2.20 2.20 2.34 -0.03 23 4 69 +4
29APR26 137.50 C 0.00 0.00 0.00 1.92 -0.04 24 0 30 0
29APR26 140.00 C 1.43 1.43 1.43 1.58 -0.06 24 5 48 +5
29APR26 142.50 C 0.00 0.00 0.00 1.30 -0.05 25 0 31 0
29APR26 145.00 C 0.00 0.00 0.00 1.09 -0.02 25 0 105 0
29APR26 147.50 C 0.00 0.00 0.00 0.89 -0.05 25 0 15 0
29APR26 150.00 C 0.75 0.75 0.75 0.73 -0.07 26 5 103 +5
29APR26 152.50 C 0.00 0.00 0.00 0.60 -0.09 26 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.49 -0.08 26 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.41 -0.10 27 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.33 -0.10 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.07 +0.48 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.58 +0.49 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.83 +1.21 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.60 +0.47 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.11 +0.46 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.63 +0.44 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.13 +0.41 33 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 48.12 +0.88 51 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 45.16 +0.40 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 43.15 +0.87 46 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 40.24 +0.43 34 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 38.31 +0.98 42 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 35.20 -0.51 24 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 32.72 +0.21 24 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 30.24 +0.12 23 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 28.53 +0.68 33 0 418 0
29JUN26 100.00 C 25.28 25.28 25.28 26.10 +0.88 31 5 785 +5
29JUN26 102.50 C 22.85 22.85 22.85 23.29 +0.23 26 1 397 0
29JUN26 105.00 C 0.00 0.00 0.00 20.82 +0.07 24 0 2,964 0
29JUN26 107.50 C 18.41 18.41 18.41 18.67 +0.19 24 30 912 +30
29JUN26 110.00 C 16.32 16.32 16.32 16.40 +0.06 23 1 4,961 0
29JUN26 112.50 C 0.00 0.00 0.00 14.78 +1.27 24 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 12.52 +0.52 22 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 10.63 +0.44 21 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 9.10 +0.01 21 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 7.78 +0.08 21 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 6.62 +0.06 21 0 6,232 0
29JUN26 127.50 C 0.00 0.00 0.00 5.62 +0.13 21 0 161 0
29JUN26 130.00 C 0.00 0.00 0.00 4.68 +0.05 21 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 3.90 0.00 21 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 3.31 -0.02 22 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.73 -0.09 22 0 83 0
29JUN26 140.00 C 2.34 2.34 2.34 2.21 -0.18 22 40 188 +40
29JUN26 142.50 C 0.00 0.00 0.00 1.76 -0.25 21 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.38 -0.30 21 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.09 -0.29 21 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 0.83 -0.32 21 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 0.64 -0.29 21 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.49 -0.28 21 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.21 21 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 -0.19 21 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 55.11 +0.16 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.97 +0.78 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.21 +0.49 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.12 +0.88 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.16 +0.12 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.15 +0.87 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.24 -0.25 28 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 38.31 +0.98 34 0 3 0
29SEP26 90.00 C 34.14 34.14 34.14 35.20 -0.51 19 30 152 +30
29SEP26 92.50 C 0.00 0.00 0.00 32.80 0.00 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.40 +0.22 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.53 +0.66 27 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 26.10 +0.44 25 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 24.33 +0.61 26 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 21.95 +0.76 24 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 19.32 +0.84 22 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.27 +1.61 24 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.48 -0.05 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 14.17 +0.70 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.62 +0.22 22 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 11.10 +0.37 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.82 +0.30 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.67 +0.26 21 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 7.60 +0.18 21 0 14 0
29SEP26 130.00 C 0.00 0.00 0.00 6.79 +0.17 22 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 6.04 +0.11 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 5.41 +0.09 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 4.80 +0.05 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.31 +0.02 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 3.83 0.00 23 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.44 -0.02 23 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.09 -0.04 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.74 -0.06 24 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.49 -0.06 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.24 -0.08 25 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.06 -0.04 25 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.87 -0.04 25 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 45.16 -0.18 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.29 +1.01 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.24 -0.25 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.31 +0.89 28 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 35.34 -0.37 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.80 0.00 19 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 30.40 -0.04 19 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 28.53 +0.66 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.79 +0.75 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 24.63 +0.91 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 21.96 +0.41 20 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 20.27 +0.46 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 19.13 +0.68 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.95 +0.34 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 15.47 +0.33 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.49 +0.72 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.75 +0.27 21 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 11.51 +0.23 21 0 5 0
30DEC26 125.00 C 9.55 9.55 9.55 10.39 +0.22 21 1 36 0
30DEC26 127.50 C 0.00 0.00 0.00 9.30 +0.17 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 8.43 +0.20 21 0 53 0
30DEC26 132.50 C 0.00 0.00 0.00 7.57 +0.23 21 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 6.84 +0.22 21 0 366 0
30DEC26 137.50 C 0.00 0.00 0.00 6.15 +0.25 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.51 +0.23 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 4.97 +0.25 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.44 +0.28 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.99 +0.25 22 0 12 0
30DEC26 150.00 C 3.18 3.19 3.18 3.59 +0.19 22 32 46 +30
30DEC26 152.50 C 0.00 0.00 0.00 3.20 +0.10 22 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.97 +0.20 23 0 7 0
30DEC26 157.50 C 0.00 0.00 0.00 2.67 +0.23 23 0 0 0
30DEC26 160.00 C 2.20 2.20 2.18 2.33 +0.24 23 32 47 +32
TOTAL CALL 4,720 160,616 +1,392
09JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
09JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
09JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 401 0
09JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 998 0
09JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 348 0
09JAN26 122.50 P 0.17 0.23 0.01 0.00 -0.34 0 258 731 +112
09JAN26 125.00 P 1.52 1.91 0.65 0.20 -0.95 0 18 0 -413
09JAN26 127.50 P 3.85 4.00 3.30 2.70 -0.59 0 91 0 -143
09JAN26 130.00 P 6.70 6.70 5.83 5.20 -0.51 0 11 0 -53
09JAN26 132.50 P 0.00 0.00 0.00 7.70 -0.50 0 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 10.20 -0.50 0 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 12.70 -0.50 0 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 15.20 -0.50 0 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 17.70 -0.50 0 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 20.20 -0.50 0 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 27.70 -0.50 0 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 30.20 -0.50 0 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 32.70 -0.50 0 0 0 0
09JAN26 160.00 P 36.64 36.67 36.64 35.20 -0.50 0 60 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 321 0
16JAN26 110.00 P 0.05 0.05 0.04 0.04 +0.03 42 220 220 +220
16JAN26 112.50 P 0.08 0.08 0.06 0.07 +0.04 39 7 32 +7
16JAN26 115.00 P 0.15 0.17 0.13 0.13 +0.05 36 15 270 +10
16JAN26 117.50 P 0.26 0.28 0.19 0.24 +0.03 33 348 772 +319
16JAN26 120.00 P 0.45 0.60 0.36 0.45 -0.02 29 88 642 +3
16JAN26 122.50 P 1.15 1.30 0.79 0.86 -0.18 26 80 589 +11
16JAN26 125.00 P 2.54 2.54 1.75 1.74 -0.33 24 107 1,860 +106
16JAN26 127.50 P 4.43 4.43 4.43 3.55 -0.24 27 10 394 +10
16JAN26 130.00 P 0.00 0.00 0.00 5.57 -0.28 29 0 19 0
16JAN26 132.50 P 0.00 0.00 0.00 7.89 -0.45 32 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 10.60 -0.16 46 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 13.13 -0.49 54 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 15.68 -0.50 63 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 18.24 -0.03 72 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 20.81 -0.51 81 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 23.38 -0.52 90 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 25.96 -0.51 100 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 28.53 +0.33 108 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 31.11 -0.51 117 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 33.57 +0.37 122 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 36.06 +0.36 128 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,365 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 54 32 841 +32
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,667 0
29JAN26 95.00 P 0.04 0.04 0.04 0.01 0.00 42 37 1,585 +37
29JAN26 97.50 P 0.05 0.05 0.05 0.01 -0.01 39 88 3,513 +88
29JAN26 100.00 P 0.08 0.08 0.08 0.02 -0.01 38 30 4,159 +30
29JAN26 102.50 P 0.11 0.11 0.11 0.03 -0.02 36 1 2,364 0
29JAN26 105.00 P 0.18 0.19 0.16 0.04 -0.04 33 201 2,962 -26
29JAN26 107.50 P 0.24 0.24 0.19 0.07 -0.05 32 30 3,252 +25
29JAN26 110.00 P 0.30 0.30 0.24 0.13 -0.07 30 196 2,754 +45
29JAN26 112.50 P 0.42 0.42 0.34 0.22 -0.11 29 90 1,832 +57
29JAN26 115.00 P 0.52 0.60 0.43 0.38 -0.15 28 495 3,594 +300
29JAN26 117.50 P 0.80 0.88 0.73 0.63 -0.17 26 332 1,179 +76
29JAN26 120.00 P 1.22 1.38 1.02 1.02 -0.23 24 165 2,247 +82
29JAN26 122.50 P 1.82 2.25 1.68 1.70 -0.23 23 288 1,836 +168
29JAN26 125.00 P 3.62 3.62 2.83 2.65 -0.26 22 116 1,713 -3
29JAN26 127.50 P 4.63 4.63 4.63 4.21 -0.30 23 1 887 -1
29JAN26 130.00 P 7.25 7.25 6.90 5.99 -0.41 23 15 465 +10
29JAN26 132.50 P 0.00 0.00 0.00 8.05 -0.56 23 0 68 0
29JAN26 135.00 P 0.00 0.00 0.00 10.60 -0.73 28 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 13.13 -0.63 34 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 15.68 -0.57 39 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 18.24 -0.54 44 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 20.81 -0.52 50 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 23.38 -0.52 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 25.96 -0.51 60 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 28.53 +0.33 66 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 31.11 -0.51 71 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 33.68 +0.48 76 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 36.06 +0.36 77 0 0 0
26FEB26 75.00 P 0.03 0.03 0.03 0.01 0.00 49 5 431 +5
26FEB26 77.50 P 0.04 0.04 0.04 0.01 0.00 46 3 253 +3
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 38 0 302 0
26FEB26 87.50 P 0.10 0.10 0.10 0.01 0.00 35 25 474 +25
26FEB26 90.00 P 0.14 0.14 0.14 0.01 -0.01 32 50 1,099 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 881 0
26FEB26 95.00 P 0.23 0.23 0.23 0.02 -0.03 29 350 979 +350
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 540 0
26FEB26 100.00 P 0.35 0.35 0.35 0.05 -0.08 27 20 1,250 0
26FEB26 102.50 P 0.00 0.00 0.00 0.08 -0.11 27 0 788 0
26FEB26 105.00 P 0.55 0.55 0.55 0.15 -0.15 26 2 932 0
26FEB26 107.50 P 0.69 0.69 0.65 0.25 -0.19 26 75 730 -1
26FEB26 110.00 P 0.84 0.88 0.82 0.42 -0.23 25 27 1,134 +13
26FEB26 112.50 P 1.08 1.10 0.95 0.67 -0.27 25 17 594 +16
26FEB26 115.00 P 1.40 1.50 1.29 1.03 -0.30 25 26 1,655 +18
26FEB26 117.50 P 1.90 1.97 1.70 1.53 -0.25 24 39 473 +8
26FEB26 120.00 P 2.60 2.67 2.30 2.21 -0.22 24 91 928 +40
26FEB26 122.50 P 3.52 3.52 3.33 3.09 -0.18 24 29 732 0
26FEB26 125.00 P 4.65 4.65 4.36 4.20 -0.16 23 33 326 +2
26FEB26 127.50 P 5.98 6.00 5.63 5.67 -0.15 24 37 111 +4
26FEB26 130.00 P 0.00 0.00 0.00 7.51 0.00 25 0 148 0
26FEB26 132.50 P 0.00 0.00 0.00 9.38 -0.03 26 0 13 0
26FEB26 135.00 P 0.00 0.00 0.00 11.13 -0.40 24 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.78 +0.02 29 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 15.68 -0.74 27 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.50 -0.35 33 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 20.96 -0.37 35 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 23.38 -0.52 37 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 25.96 -0.51 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 28.53 +0.33 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 31.11 -0.51 48 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 33.68 +0.48 51 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 36.06 +0.36 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 890 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,871 0
30MAR26 80.00 P 0.21 0.21 0.16 0.01 0.00 32 54 3,965 +47
30MAR26 82.50 P 0.23 0.23 0.23 0.01 0.00 30 100 1,389 0
30MAR26 85.00 P 0.28 0.28 0.28 0.02 +0.01 30 111 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 2,367 0
30MAR26 95.00 P 0.47 0.47 0.47 0.13 +0.06 27 2 7,840 +2
30MAR26 97.50 P 0.59 0.59 0.59 0.20 +0.08 27 3 2,195 0
30MAR26 100.00 P 0.74 0.74 0.74 0.30 +0.09 26 1 12,698 +1
30MAR26 102.50 P 0.80 0.80 0.80 0.45 +0.10 26 1 5,498 +1
30MAR26 105.00 P 1.01 1.01 1.00 0.67 +0.12 26 2 4,896 +1
30MAR26 107.50 P 1.27 1.28 1.26 0.97 +0.12 25 10 1,265 -2
30MAR26 110.00 P 1.70 1.70 1.70 1.36 +0.09 25 30 2,213 +5
30MAR26 112.50 P 2.18 2.18 1.95 1.87 +0.05 24 5 495 +1
30MAR26 115.00 P 2.83 2.83 2.58 2.48 -0.05 24 12 868 +8
30MAR26 117.50 P 3.50 3.50 3.25 3.21 -0.09 23 13 3,421 +4
30MAR26 120.00 P 4.37 4.37 4.13 4.13 -0.09 23 5 1,983 +3
30MAR26 122.50 P 5.67 5.82 5.38 5.29 -0.12 23 102 294 -91
30MAR26 125.00 P 7.09 7.09 6.98 6.70 -0.11 23 2 1,172 -2
30MAR26 127.50 P 8.48 8.48 8.48 8.33 -0.10 23 3 983 +3
30MAR26 130.00 P 0.00 0.00 0.00 10.22 -0.47 24 0 496 0
30MAR26 132.50 P 0.00 0.00 0.00 11.82 -0.63 22 0 130 0
30MAR26 135.00 P 0.00 0.00 0.00 13.85 -0.18 22 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 15.67 -0.46 19 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 18.77 +0.48 27 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 19.93 -1.85 0 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 22.36 -1.84 0 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 26.01 +0.50 31 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.28 +0.01 31 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 30.37 -1.00 28 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 31.96 -1.04 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 35.43 -0.01 32 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.89 0.00 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 6 0
29APR26 97.50 P 0.89 0.89 0.89 0.31 +0.06 25 30 85 +30
29APR26 100.00 P 0.00 0.00 0.00 0.46 +0.07 25 0 117 0
29APR26 102.50 P 0.00 0.00 0.00 0.68 +0.08 25 0 42 0
29APR26 105.00 P 1.37 1.37 1.37 0.97 +0.08 24 1 182 +1
29APR26 107.50 P 1.68 1.68 1.68 1.34 +0.06 24 1 171 0
29APR26 110.00 P 0.00 0.00 0.00 1.81 +0.03 24 0 26 0
29APR26 112.50 P 0.00 0.00 0.00 2.39 -0.01 24 0 143 0
29APR26 115.00 P 0.00 0.00 0.00 3.12 -0.04 24 0 38 0
29APR26 117.50 P 0.00 0.00 0.00 3.91 -0.10 23 0 64 0
29APR26 120.00 P 5.20 5.20 4.94 4.87 -0.07 23 33 156 +30
29APR26 122.50 P 6.26 6.26 6.26 6.02 -0.12 22 30 332 +30
29APR26 125.00 P 0.00 0.00 0.00 7.41 -0.08 22 0 102 0
29APR26 127.50 P 0.00 0.00 0.00 8.99 -0.11 23 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 11.10 +0.23 24 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 12.66 -0.82 23 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.65 -0.96 24 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.90 -0.78 25 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.83 -0.03 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.11 -0.67 24 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 24.11 -0.09 30 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.50 +0.99 31 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.28 -1.17 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.57 -0.80 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.91 -1.34 27 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 36.15 -0.28 36 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 38.23 +0.33 34 0 0 0
29JUN26 60.00 P 0.16 0.16 0.16 0.01 0.00 36 105 713 +105
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 503 0
29JUN26 75.00 P 0.46 0.46 0.46 0.01 0.00 25 100 593 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.22 +0.03 23 0 1,549 0
29JUN26 95.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.50 +0.03 23 0 909 0
29JUN26 100.00 P 1.52 1.52 1.52 0.72 +0.02 22 2 4,367 0
29JUN26 102.50 P 1.93 1.93 1.86 1.02 +0.01 22 46 2,995 0
29JUN26 105.00 P 0.00 0.00 0.00 1.40 0.00 22 0 244 0
29JUN26 107.50 P 2.60 2.60 2.60 1.87 -0.01 22 1 675 -1
29JUN26 110.00 P 2.98 2.98 2.98 2.47 -0.03 22 1 745 0
29JUN26 112.50 P 3.63 3.63 3.63 3.19 -0.07 22 8 149 +8
29JUN26 115.00 P 0.00 0.00 0.00 4.01 -0.12 22 0 3,098 0
29JUN26 117.50 P 0.00 0.00 0.00 4.98 -0.14 23 0 158 0
29JUN26 120.00 P 6.22 6.22 6.22 6.11 -0.11 23 1 163 -1
29JUN26 122.50 P 0.00 0.00 0.00 7.36 -0.17 23 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 8.74 -0.06 23 0 141 0
29JUN26 127.50 P 0.00 0.00 0.00 10.26 -0.11 23 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 11.88 -0.17 23 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 13.66 -0.30 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 15.10 -0.81 22 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 16.90 -1.01 21 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 19.04 -0.66 21 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 21.71 -0.13 24 0 22 0
29JUN26 145.00 P 24.09 24.09 24.09 24.11 -0.70 25 10 22 +10
29JUN26 147.50 P 0.00 0.00 0.00 26.50 +0.06 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 28.56 -0.95 25 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 31.22 -0.70 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 32.99 -1.26 24 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 36.19 -0.65 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 38.71 -0.50 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.17 +0.06 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.25 +0.07 24 0 1,501 0
29SEP26 87.50 P 1.13 1.13 1.13 0.35 +0.08 23 1 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.50 +0.11 23 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.68 +0.12 23 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.91 +0.13 23 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.20 +0.14 23 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.54 +0.14 23 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.98 +0.13 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.49 +0.12 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 3.07 +0.09 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 3.78 +0.07 23 0 2,086 0
29SEP26 112.50 P 0.00 0.00 0.00 4.54 +0.03 23 0 442 0
29SEP26 115.00 P 0.00 0.00 0.00 5.47 -0.01 23 0 9 0
29SEP26 117.50 P 0.00 0.00 0.00 6.44 -0.09 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 7.58 -0.13 23 0 129 0
29SEP26 122.50 P 0.00 0.00 0.00 8.80 -0.20 23 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 10.15 -0.17 23 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 11.61 -0.32 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 13.33 -0.35 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 15.13 -0.41 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 17.06 -0.13 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 18.83 -0.43 24 0 22 0
29SEP26 140.00 P 20.84 20.84 20.84 20.62 -0.22 23 2 4 +2
29SEP26 142.50 P 0.00 0.00 0.00 22.97 +0.41 25 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 25.44 +0.63 26 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 27.09 -0.26 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 28.90 -0.75 23 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 32.29 +0.37 28 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 33.95 -0.40 26 0 175 0
29SEP26 157.50 P 0.00 0.00 0.00 36.19 -0.65 26 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.71 -0.50 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 312 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 10 0
30DEC26 85.00 P 1.57 1.57 1.57 0.37 +0.01 22 5 113 +5
30DEC26 87.50 P 0.00 0.00 0.00 0.50 0.00 22 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 131 0
30DEC26 92.50 P 0.00 0.00 0.00 0.91 -0.03 22 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 1.23 -0.02 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.57 -0.02 22 0 48 0
30DEC26 100.00 P 3.26 3.32 3.26 2.01 -0.04 22 7 133 +7
30DEC26 102.50 P 0.00 0.00 0.00 2.49 -0.06 22 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 3.09 -0.07 22 0 99 0
30DEC26 107.50 P 0.00 0.00 0.00 3.75 -0.10 22 0 59 0
30DEC26 110.00 P 0.00 0.00 0.00 4.52 -0.11 22 0 32 0
30DEC26 112.50 P 0.00 0.00 0.00 5.37 -0.15 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 6.33 -0.16 22 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 7.38 -0.21 22 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 8.55 -0.22 22 0 281 0
30DEC26 122.50 P 10.97 10.97 10.97 9.79 -0.27 22 17 52 +17
30DEC26 125.00 P 0.00 0.00 0.00 11.17 -0.29 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 12.61 -0.33 22 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.26 -0.31 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 15.95 -0.15 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 17.78 -0.29 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.37 -0.56 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.61 -0.06 24 0 51 0
30DEC26 142.50 P 0.00 0.00 0.00 23.66 +0.13 24 0 10 0
30DEC26 145.00 P 25.72 25.72 25.72 25.72 -0.08 24 10 10 +10
30DEC26 147.50 P 0.00 0.00 0.00 27.92 +0.08 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.12 -0.29 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 32.39 +0.26 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 34.71 +0.36 26 0 105 0
30DEC26 157.50 P 37.71 37.71 37.71 37.06 +0.22 27 50 50 +50
30DEC26 160.00 P 39.95 39.95 39.92 39.32 +0.11 27 100 100 +100
TOTAL PUT 5,276 207,035 +1,976
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$ 7.10
29JAN26 4.80 C 0.00 0.00 0.00 2.32 -0.06 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 -0.06 83 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 -0.07 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.86 -0.07 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 -0.06 59 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.36 -0.07 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.11 -0.07 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 -0.07 0 0 180 0
29JAN26 7.00 C 0.14 0.14 0.14 0.15 -0.04 12 30 928 0
29JAN26 7.25 C 0.03 0.03 0.03 0.03 -0.02 12 536 1,706 +531
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.22 -0.07 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 -0.06 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.64 -0.04 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.06 11 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.06 12 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.04 12 0 1,244 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 245 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 -0.02 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 -0.02 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.05 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.02 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 -0.02 18 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 -0.05 13 0 7 0
30MAR26 7.00 C 0.28 0.28 0.28 0.26 -0.04 13 4 241 +4
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.02 14 0 241 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.28 -0.02 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 -0.02 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 -0.03 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.43 -0.01 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 -0.03 15 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 -0.05 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 -0.04 13 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.02 14 0 20 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.03 13 0 90 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 13 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.46 -0.04 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 -0.02 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 -0.01 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 0.00 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 -0.02 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.04 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.04 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.03 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.02 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.02 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.01 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 -0.03 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.04 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.03 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.02 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.03 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.03 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.05 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.03 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.06 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.06 12 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.04 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.03 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 570 8,217 +535
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 41 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 250 0
29JAN26 7.00 P 0.05 0.06 0.05 0.05 +0.03 14 1,112 2,802 +997
29JAN26 7.25 P 0.20 0.20 0.20 0.19 +0.07 15 5 836 +5
29JAN26 7.50 P 0.00 0.00 0.00 0.41 +0.07 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.16 +0.05 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 +0.03 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.41 +0.03 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.66 +0.03 73 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 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 12 0 230 0
26FEB26 7.00 P 0.09 0.10 0.09 0.08 +0.01 13 250 1,384 +250
26FEB26 7.25 P 0.00 0.00 0.00 0.21 +0.03 13 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.42 +0.06 15 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 +0.06 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.91 +0.06 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 +0.04 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.66 +0.03 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 +0.03 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 +0.03 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 +0.01 15 20 364 +10
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 14 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.03 14 0 1,771 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 +0.05 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 +0.06 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 +0.06 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 +0.08 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 +0.04 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 +0.03 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.03 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 +0.03 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 6.50 P 0.03 0.03 0.03 0.03 +0.01 14 7 57 +7
29APR26 6.75 P 0.08 0.08 0.08 0.06 +0.01 13 50 150 +50
29APR26 7.00 P 0.16 0.16 0.16 0.14 +0.02 13 40 60 +40
29APR26 7.25 P 0.00 0.00 0.00 0.28 +0.05 14 0 80 0
29APR26 7.50 P 0.00 0.00 0.00 0.45 +0.05 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.66 +0.05 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 +0.08 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.18 +0.07 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 +0.04 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 +0.03 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 +0.03 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 - 34 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 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.05 0.05 0.05 0.05 +0.01 14 10 210 +10
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.04 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.05 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.05 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.07 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.06 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 15 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 15 0 233 0
29SEP26 6.75 P 0.26 0.26 0.26 0.25 +0.04 15 10 166 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.04 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.05 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.03 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.04 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.07 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.07 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 +0.06 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.05 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 +0.03 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.01 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.06 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 13 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 0.07 0.08 0.07 0.05 0.00 13 182 189 +182
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 13 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 14 0 166 0
30DEC26 7.00 P 0.40 0.41 0.40 0.37 +0.02 14 15 129 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.03 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.03 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.04 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.06 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.07 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.07 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.06 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.07 26 0 0 0
TOTAL PUT 1,701 14,347 +1,576
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$ 29.62
29JAN26 19.00 C 0.00 0.00 0.00 10.65 +0.26 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.65 +0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.65 +0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.63 +0.23 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.66 +0.26 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.63 +0.23 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.64 +0.23 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.64 +0.21 0 0 152 0
29JAN26 28.00 C 1.51 1.51 1.51 1.72 +0.21 18 1,061 1,202 +827
29JAN26 29.00 C 0.85 0.91 0.85 0.95 +0.15 20 27 177 +12
29JAN26 30.00 C 0.44 0.44 0.40 0.43 +0.06 20 130 198 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 154 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 71 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 10.65 +0.22 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.19 +0.25 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.70 +0.18 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.70 +0.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.64 +0.19 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.80 +0.16 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.69 +0.22 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.72 +0.22 9 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 2.77 +0.18 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.99 +0.22 20 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.25 +0.13 19 0 60 0
26FEB26 30.00 C 0.64 0.75 0.63 0.75 +0.09 20 26 167 +9
26FEB26 31.00 C 0.38 0.38 0.38 0.42 +0.07 20 14 28 0
26FEB26 32.00 C 0.21 0.21 0.21 0.21 +0.04 21 18 34 +11
26FEB26 33.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 14.44 +0.48 89 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.65 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.37 +0.40 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.67 +0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.45 +0.48 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.69 +0.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.44 +0.54 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.71 +0.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.20 +0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.70 +0.18 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.71 +0.18 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.71 +0.21 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.80 +0.15 28 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.79 +0.32 16 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.85 +0.16 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.97 +0.20 19 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.28 +0.20 21 0 102 0
30MAR26 29.00 C 1.45 1.45 1.45 1.62 +0.13 21 15 117 -15
30MAR26 30.00 C 0.00 0.00 0.00 1.13 +0.11 22 0 57 0
30MAR26 31.00 C 0.73 0.73 0.73 0.73 +0.04 21 2 14 0
30MAR26 32.00 C 0.00 0.00 0.00 0.48 +0.05 22 2,000 2,691 +2,000
30MAR26 33.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 32 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 22 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.27 +0.24 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.80 +0.26 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.79 +0.18 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.85 +0.29 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.84 +0.19 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.85 +0.28 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.90 +0.32 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.97 +0.25 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.14 +0.19 19 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.49 +0.20 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.85 +0.15 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.36 +0.11 21 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 0.99 +0.09 22 0 2 0
29APR26 32.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.45 +0.38 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.83 +0.26 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.44 +0.36 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.84 +0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.35 +0.26 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.86 +0.26 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.87 +0.26 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.89 +0.25 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.87 +0.12 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.94 +0.24 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.01 +0.14 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.09 +0.09 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.32 +0.11 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.64 +0.08 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.11 +0.13 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.61 +0.08 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.20 +0.07 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.88 +0.06 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 +0.03 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 51 0
29JUN26 36.00 C 0.30 0.30 0.30 0.20 +0.02 22 15 45 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 +0.36 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.84 +0.25 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.35 +0.26 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.86 +0.26 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.87 +0.25 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.90 +0.25 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.87 +0.12 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.94 +0.24 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.01 +0.08 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 +0.12 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.48 +0.07 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.85 +0.07 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.37 +0.20 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 +0.11 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.45 +0.09 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 +0.06 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.05 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.04 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.35 +0.26 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.86 +0.26 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.88 +0.26 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.91 +0.25 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.94 +0.19 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.00 +0.17 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.08 +0.08 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.33 +0.09 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.66 +0.10 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 +0.21 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.56 +0.18 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.11 +0.15 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.73 +0.13 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 +0.10 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.07 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 +0.04 21 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 +0.06 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
TOTAL CALL 3,308 7,032 +2,864
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 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
29JAN26 27.00 P 0.03 0.03 0.03 0.02 -0.01 22 1 211 0
29JAN26 28.00 P 0.11 0.13 0.11 0.09 -0.05 21 1,090 1,290 +1,030
29JAN26 29.00 P 0.41 0.41 0.35 0.31 -0.12 21 25 262 +10
29JAN26 30.00 P 0.91 0.91 0.91 0.80 -0.18 22 20 199 -20
29JAN26 31.00 P 0.00 0.00 0.00 1.54 -0.24 23 0 12 0
29JAN26 32.00 P 0.00 0.00 0.00 2.46 -0.19 27 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.42 -0.22 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.41 -0.37 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.42 -0.36 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.43 -0.36 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.44 -0.35 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.38 -0.40 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.38 -0.49 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.40 -0.38 65 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 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 50 0
26FEB26 28.00 P 0.32 0.32 0.32 0.26 -0.07 20 10 189 +10
26FEB26 29.00 P 0.68 0.68 0.68 0.57 -0.11 20 1 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.06 -0.17 21 0 30 0
26FEB26 31.00 P 0.00 0.00 0.00 1.74 -0.20 21 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.56 -0.16 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.49 -0.16 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.43 -0.35 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.54 -0.24 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.57 -0.22 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.45 -0.36 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.50 -0.28 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.43 -0.44 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.45 -0.33 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.02 -0.01 22 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 13 0
30MAR26 27.00 P 0.25 0.25 0.25 0.26 -0.06 21 1 67 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.49 -0.09 21 2,000 2,084 +2,000
30MAR26 29.00 P 0.00 0.00 0.00 0.86 -0.12 22 0 51 0
30MAR26 30.00 P 0.00 0.00 0.00 1.34 -0.18 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 1.99 -0.19 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.77 -0.22 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.59 -0.17 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.50 -0.28 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.54 -0.24 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.57 -0.22 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.45 -0.36 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.50 -0.28 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.43 -0.44 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.45 -0.33 41 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 0.01 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.37 -0.07 21 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.63 -0.09 21 0 0 0
29APR26 29.00 P 1.08 1.14 1.08 1.00 -0.12 21 4 8 +4
29APR26 30.00 P 0.00 0.00 0.00 1.51 -0.16 21 0 6 0
29APR26 31.00 P 0.00 0.00 0.00 2.13 -0.20 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.87 -0.24 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.71 -0.24 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.57 -0.21 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.54 -0.28 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.57 -0.22 31 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.45 -0.36 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.50 -0.28 34 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 28 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 130 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.62 -0.07 22 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 -0.10 21 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.33 -0.12 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.84 -0.12 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.46 -0.15 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.17 -0.17 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 3.95 -0.27 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.80 -0.26 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.68 +0.06 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.54 -0.02 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.43 -0.39 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.38 -0.40 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.33 -0.39 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.30 -0.10 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.27 -0.33 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.04 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.06 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.05 22 0 16 0
29SEP26 27.00 P 1.32 1.32 1.32 1.31 -0.07 22 8 25 +8
29SEP26 28.00 P 0.00 0.00 0.00 1.80 -0.07 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.33 -0.10 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.93 -0.14 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.60 -0.06 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.33 -0.18 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.11 -0.19 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.95 -0.21 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.83 -0.15 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.73 -0.13 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.67 -0.15 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.63 -0.24 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.60 -0.17 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 -0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.03 21 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 -0.07 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.03 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 -0.09 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.55 -0.08 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.14 -0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 -0.02 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 -0.14 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.28 -0.16 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 -0.17 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 -0.19 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.83 -0.20 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.74 -0.19 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.68 -0.19 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.64 -0.13 28 0 0 0
TOTAL PUT 3,160 7,065 +3,043
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$ 5.75
29JAN26 4.20 C 0.00 0.00 0.00 1.56 -0.02 60 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.46 -0.02 56 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.36 -0.02 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.26 -0.02 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.52 -0.02 27 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 2,810 0
29JAN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,790 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.07 0.00 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.23 -0.01 26 0 30 0
26FEB26 6.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 141 0
26FEB26 6.25 C 0.07 0.07 0.07 0.07 -0.01 27 5 423 +5
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.38 +0.01 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.88 0.00 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.79 +0.01 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.69 +0.01 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.58 0.00 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.39 0.00 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.30 +0.01 34 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.19 -0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 +0.01 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 +0.01 31 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.93 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 -0.01 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 -0.01 29 0 672 0
30MAR26 5.50 C 0.44 0.44 0.43 0.46 -0.01 28 25 788 +15
30MAR26 5.75 C 0.00 0.00 0.00 0.32 -0.01 28 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 0.00 28 0 406 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 123 0
30MAR26 6.50 C 0.09 0.09 0.09 0.09 -0.01 29 205 326 -197
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 0.03 -0.01 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.22 -0.01 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 -0.01 28 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 0.00 29 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 1.93 +0.01 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.82 0.00 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.73 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 0.00 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 -0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.35 0.00 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.94 0.00 27 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 0.00 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 0.00 27 0 38 0
29JUN26 6.00 C 0.35 0.37 0.35 0.36 -0.01 27 79 177 +49
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 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 0.04 -0.01 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.65 +0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 0.00 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.01 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 0.00 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 0.00 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 0.00 29 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 0.00 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 0.00 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.01 28 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 72 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 -0.02 28 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 28 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 0.10 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 314 19,714 -128
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 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 54 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 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 10 981 +10
29JAN26 5.75 P 0.14 0.14 0.14 0.16 0.00 30 1 675 +1
29JAN26 6.00 P 0.00 0.00 0.00 0.32 0.00 31 0 600 0
29JAN26 6.25 P 0.00 0.00 0.00 0.53 +0.01 33 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.76 0.00 35 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.01 0.00 43 0 434 0
29JAN26 7.00 P 1.27 1.27 1.27 1.26 0.00 51 122 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.51 0.00 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.76 0.00 64 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.01 0.00 71 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.26 0.00 77 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 0.00 83 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.76 0.00 88 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.01 +0.01 93 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 0.00 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 27 0 80 0
26FEB26 5.50 P 0.11 0.11 0.11 0.12 +0.01 28 10 1,123 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.22 0.00 27 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 128 0
26FEB26 6.25 P 0.56 0.56 0.56 0.56 +0.01 28 30 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 0.00 30 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.26 -0.01 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.51 -0.01 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.76 -0.01 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.27 0.00 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.52 0.00 62 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.77 0.00 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.01 -0.01 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 28 0 158 0
30MAR26 5.50 P 0.19 0.19 0.19 0.18 0.00 28 120 1,027 0
30MAR26 5.75 P 0.29 0.29 0.29 0.29 0.00 28 5 302 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.62 +0.01 29 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.83 +0.01 31 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.04 0.00 31 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.27 0.00 32 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.51 -0.01 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.76 -0.01 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.01 -0.01 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.52 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.77 0.00 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 -0.01 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 28 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 0.00 28 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 0.00 28 0 15 0
29APR26 5.50 P 0.23 0.23 0.23 0.23 0.00 29 5 35 +5
29APR26 5.75 P 0.34 0.34 0.34 0.34 0.00 28 20 44 +20
29APR26 6.00 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.66 0.00 29 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.29 0.00 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.76 -0.01 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.27 0.00 41 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 0.05 +0.01 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 0.00 28 0 124 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 0.00 28 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 +0.01 28 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.01 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.02 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.34 +0.02 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.57 +0.02 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.78 -0.01 32 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.02 0.00 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.27 0.00 35 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.52 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.77 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.01 -0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.01 27 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 0.00 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 0.00 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 0.00 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 0.00 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 +0.01 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 -0.01 22 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 0.00 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 27 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 0.00 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 27 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 0.00 27 0 101 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 0.00 27 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 0.00 27 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 0.00 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.01 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 0.00 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 0.00 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 0.00 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 -0.01 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
TOTAL PUT 323 17,643 +51
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$ 91.25
29JAN26 48.00 C 0.00 0.00 0.00 43.33 -0.93 87 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 42.33 -0.40 79 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 41.33 -0.40 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 38.83 -0.41 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 36.34 -0.41 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 34.15 -0.10 113 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 31.36 -0.41 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.88 -0.60 66 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 26.41 -0.43 65 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 23.97 -0.45 65 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 21.90 -0.29 80 0 62 0
29JAN26 72.50 C 0.00 0.00 0.00 19.22 -0.69 65 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 16.45 -1.07 43 0 250 0
29JAN26 77.50 C 0.00 0.00 0.00 14.36 -0.89 54 0 271 0
29JAN26 80.00 C 12.20 12.20 12.20 12.39 -1.37 58 2 219 -2
29JAN26 82.50 C 10.00 10.00 10.00 10.56 -0.59 60 3 113 +1
29JAN26 85.00 C 7.72 9.90 7.15 8.89 -1.11 61 14 233 -5
29JAN26 87.50 C 6.70 6.80 6.68 7.40 -0.94 62 3 326 -1
29JAN26 90.00 C 5.45 6.21 4.60 6.08 -0.60 63 41 288 -3
29JAN26 92.50 C 4.31 5.68 4.31 4.93 -0.58 63 50 190 +22
29JAN26 95.00 C 3.15 4.65 3.00 3.99 -0.64 64 74 313 +8
29JAN26 97.50 C 3.00 3.59 3.00 3.26 -0.52 66 20 51 0
29JAN26 100.00 C 2.14 3.27 1.99 2.60 -0.49 66 8 160 -1
29JAN26 102.50 C 2.10 2.10 2.10 2.01 -0.44 66 1 86 0
29JAN26 105.00 C 1.58 2.09 1.58 1.54 -0.39 66 13 108 -4
29JAN26 107.50 C 1.09 1.52 1.09 1.17 -0.33 66 47 132 +21
29JAN26 110.00 C 0.85 1.48 0.85 0.87 -0.29 66 4 64 -1
29JAN26 112.50 C 0.00 0.00 0.00 0.65 -0.24 66 0 64 0
29JAN26 115.00 C 0.55 0.80 0.55 0.48 -0.20 66 3 56 -1
29JAN26 117.50 C 0.62 0.70 0.62 0.35 -0.16 66 32 51 +32
29JAN26 120.00 C 0.36 0.68 0.36 0.25 -0.13 65 14 199 -2
26FEB26 48.00 C 0.00 0.00 0.00 43.45 -0.81 65 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 42.39 -0.48 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 41.33 -0.55 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 39.00 -0.66 64 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 36.55 -0.38 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 34.38 -0.17 77 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 31.36 -1.28 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.54 -0.15 69 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.09 0.00 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.12 -0.43 42 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 22.04 -0.44 52 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 20.03 -0.45 55 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 18.13 -0.46 58 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 16.33 -0.46 59 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 14.82 -0.28 62 0 93 0
26FEB26 82.50 C 0.00 0.00 0.00 13.30 -0.57 63 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 11.61 -0.71 62 0 1,011 0
26FEB26 87.50 C 9.97 11.02 8.33 10.28 -0.43 62 36 76 +35
26FEB26 90.00 C 7.50 9.22 7.50 9.18 -0.30 64 37 59 +4
26FEB26 92.50 C 6.41 8.40 6.41 7.94 -0.43 63 62 60 -5
26FEB26 95.00 C 6.58 6.58 6.58 7.00 -0.46 64 2 40 +2
26FEB26 97.50 C 5.33 6.10 5.33 6.11 -0.56 64 10 42 -5
26FEB26 100.00 C 0.00 0.00 0.00 5.44 -0.51 65 0 81 0
26FEB26 102.50 C 4.37 4.37 4.37 4.81 -0.36 66 1 48 +1
26FEB26 105.00 C 0.00 0.00 0.00 4.15 -0.33 66 0 32 0
26FEB26 107.50 C 0.00 0.00 0.00 3.56 -0.31 66 0 16 0
26FEB26 110.00 C 0.00 0.00 0.00 3.05 -0.29 66 0 1 0
26FEB26 112.50 C 2.97 2.97 2.97 2.60 -0.27 65 1 5 +1
26FEB26 115.00 C 2.80 2.80 2.80 2.22 - 65 3 3 -
30MAR26 18.50 C 0.00 0.00 0.00 72.87 -0.40 100 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 72.37 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 71.87 -0.41 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 71.38 -0.76 97 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 70.38 -0.40 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 69.39 -0.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 68.40 -0.40 90 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 67.40 -0.66 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 66.68 -0.33 140 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 65.42 -0.40 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 64.42 -0.41 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 63.43 -0.92 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 62.44 -0.40 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 61.44 -0.40 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 60.45 -0.96 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.46 -0.40 73 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 58.46 -0.63 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 57.25 -0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 56.48 -0.40 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 55.39 -0.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 54.49 -0.76 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 53.58 -0.45 82 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 52.66 -0.23 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 51.52 -0.95 63 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 51.06 -0.04 102 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.85 -0.10 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.56 -0.41 64 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 47.57 -0.41 63 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 46.59 -0.19 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 45.61 -0.54 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.60 -0.58 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.62 -0.64 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.69 -0.42 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.72 -0.64 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.32 -0.69 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.96 +0.03 63 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 34.65 -0.98 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.38 -0.91 63 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 29.54 -1.19 50 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 27.20 -1.58 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.21 -0.47 53 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 23.29 -0.60 55 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 21.51 -0.63 57 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 20.15 -0.65 62 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 18.08 -0.74 59 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 16.53 -0.50 59 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 15.07 -0.83 60 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 13.72 -0.76 60 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 12.45 -0.82 61 0 92 0
30MAR26 90.00 C 10.67 10.67 10.67 11.28 -0.49 61 14 28 +7
30MAR26 92.50 C 9.74 9.74 9.74 10.20 -0.55 61 15 31 +15
30MAR26 95.00 C 9.52 9.56 9.52 9.31 -0.55 62 3 30 +2
30MAR26 97.50 C 0.00 0.00 0.00 8.52 -0.53 63 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 7.81 -0.50 64 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 7.10 -0.44 64 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 6.36 -0.42 64 0 96 0
30MAR26 107.50 C 0.00 0.00 0.00 5.69 -0.40 64 0 3 0
30MAR26 110.00 C 6.06 6.06 6.06 5.08 -0.39 64 1 31 0
30MAR26 112.50 C 0.00 0.00 0.00 4.54 -0.36 64 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 4.04 -0.35 64 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.60 -0.32 64 0 2 0
30MAR26 120.00 C 4.30 4.30 4.21 3.20 -0.31 64 6 44 +5
29APR26 52.50 C 0.00 0.00 0.00 39.38 -0.63 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.97 -0.96 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.70 -0.93 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.38 -1.23 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 30.19 -1.38 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.06 -0.72 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 26.36 -0.86 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.37 -0.50 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.65 -1.01 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.29 -0.92 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.64 -0.58 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.98 -0.72 59 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 16.60 -0.75 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 15.29 -1.20 59 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 14.07 -0.86 60 0 130 0
29APR26 90.00 C 12.93 12.99 12.70 12.93 -0.57 60 19 116 +12
29APR26 92.50 C 11.76 11.76 11.76 11.91 -0.62 60 15 60 +15
29APR26 95.00 C 10.90 10.90 10.90 11.08 -0.56 61 10 15 0
29APR26 97.50 C 0.00 0.00 0.00 10.28 -0.55 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 9.56 -0.62 63 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 8.85 -0.48 63 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.08 -0.46 63 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 7.37 -0.45 63 0 10 0
29APR26 110.00 C 0.00 0.00 0.00 6.71 -0.44 63 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 6.12 -0.41 63 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 5.57 - 63 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 70.54 -0.40 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.39 -0.67 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.57 -0.40 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.40 -0.66 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.68 -0.33 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.61 -0.33 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.63 -0.40 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.43 -1.20 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.44 -0.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.49 -0.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 60.51 -0.90 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.73 -0.13 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 58.46 -0.75 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.79 -0.76 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.69 -0.89 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.85 -0.15 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.89 -0.65 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.87 -0.48 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.75 -0.55 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.52 -0.95 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 51.08 -0.56 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.85 -0.52 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.74 -1.22 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 48.06 -0.63 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.59 -0.68 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.80 -1.28 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.85 -1.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.92 -1.50 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.04 -0.77 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.97 -1.24 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.30 -0.44 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.75 -0.94 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.44 -0.58 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.82 -0.59 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.02 -0.10 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.06 -0.74 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 28.15 -0.51 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.51 -0.48 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 24.94 -0.48 57 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 23.44 -0.52 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.08 -1.21 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 20.66 -0.98 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 19.38 -0.48 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 18.16 -0.84 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 17.11 -1.13 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 15.98 -0.59 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 15.05 -0.57 60 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.19 -0.56 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.39 -0.54 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 12.65 -0.53 62 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.96 -0.52 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.27 -0.45 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.52 -0.44 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.82 -0.43 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.16 -0.42 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.54 -0.41 63 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 7.97 -0.39 63 0 0 0
29JUN26 120.00 C 7.50 7.50 7.50 7.43 -0.38 63 1 20 -1
29SEP26 37.00 C 0.00 0.00 0.00 55.33 -0.45 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 54.48 -0.51 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.48 -0.57 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.56 -0.86 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.73 -0.77 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.82 0.00 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.01 +0.05 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.94 -0.84 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.23 -0.68 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.22 -0.01 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.54 -0.47 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.55 -0.03 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.82 -0.68 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.00 +0.17 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 41.92 -0.54 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.95 -0.40 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.87 -0.64 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 36.21 -0.30 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 34.48 -0.53 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 32.58 -0.66 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.79 -0.78 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.48 -0.65 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.96 -0.98 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 26.85 -0.73 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.22 -0.80 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 23.98 -0.62 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 23.16 -0.18 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 21.87 -1.21 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 20.58 -0.91 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.41 -0.07 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 18.86 -0.78 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.06 -0.54 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.27 -0.54 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.53 -0.53 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 15.84 -0.52 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.19 -0.51 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.48 -0.53 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.75 -0.53 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.06 -0.52 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.40 -0.51 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.78 -0.50 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.19 -0.49 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 46.87 -0.19 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.09 -0.18 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.21 -0.29 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.30 -0.30 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.45 -0.33 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.71 -0.30 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.79 -0.53 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.19 -0.50 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.61 -0.59 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.12 -0.59 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.75 -0.39 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.54 -0.28 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.17 -0.38 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.03 -0.30 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.79 -0.54 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.74 -0.31 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.80 -0.39 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.83 -0.19 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.92 -0.19 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.05 -0.16 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.39 -0.22 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.62 -0.34 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.89 -0.33 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.19 -0.34 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 18.52 -0.35 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.85 -0.35 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.12 -0.34 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.42 -0.33 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.75 - 62 0 0 -
TOTAL CALL 565 8,106 +152
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29JAN26 60.00 P 0.10 0.15 0.10 0.02 0.00 70 25 131 +21
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 172 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.03 66 1 188 0
29JAN26 67.50 P 0.21 0.25 0.20 0.11 -0.05 65 25 161 -11
29JAN26 70.00 P 0.35 0.35 0.30 0.21 -0.07 65 10 883 -3
29JAN26 72.50 P 0.55 0.60 0.45 0.37 -0.07 66 71 166 +44
29JAN26 75.00 P 0.70 0.75 0.60 0.61 -0.08 66 31 194 +26
29JAN26 77.50 P 1.10 1.10 1.00 0.95 -0.10 65 4 210 +3
29JAN26 80.00 P 1.69 2.16 1.30 1.39 -0.14 65 75 503 +3
29JAN26 82.50 P 2.60 2.96 2.00 1.95 -0.20 64 51 159 +10
29JAN26 85.00 P 3.65 4.05 2.50 2.74 -0.21 64 44 83 -12
29JAN26 87.50 P 5.10 5.30 3.63 3.80 -0.07 66 15 255 -9
29JAN26 90.00 P 5.89 6.80 4.85 5.02 -0.01 67 40 256 +6
29JAN26 92.50 P 6.76 6.76 6.42 6.39 -0.18 67 15 75 +1
29JAN26 95.00 P 8.27 8.50 8.27 7.92 -0.15 68 15 21 +8
29JAN26 97.50 P 10.50 10.50 10.50 9.20 +0.03 63 3 19 -3
29JAN26 100.00 P 0.00 0.00 0.00 11.36 -0.19 68 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.46 -0.03 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.57 +0.47 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.77 +0.09 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.05 +0.13 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.04 -0.06 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.82 +0.24 84 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.27 +1.11 88 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.76 +0.30 93 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.16 -0.02 65 0 116 0
26FEB26 60.00 P 0.38 0.38 0.38 0.25 -0.03 65 1 60 -1
26FEB26 62.50 P 0.00 0.00 0.00 0.39 -0.04 65 0 143 0
26FEB26 65.00 P 0.00 0.00 0.00 0.59 -0.01 65 0 156 0
26FEB26 67.50 P 0.00 0.00 0.00 0.86 -0.02 65 0 51 0
26FEB26 70.00 P 0.00 0.00 0.00 1.20 -0.02 65 0 36 0
26FEB26 72.50 P 0.00 0.00 0.00 1.58 -0.05 64 0 51 0
26FEB26 75.00 P 0.00 0.00 0.00 2.09 -0.06 64 0 22 0
26FEB26 77.50 P 0.00 0.00 0.00 2.72 -0.07 64 0 40 0
26FEB26 80.00 P 3.96 4.00 3.20 3.45 -0.06 64 31 93 +3
26FEB26 82.50 P 5.36 5.36 5.36 4.29 -0.06 64 1 16 0
26FEB26 85.00 P 6.40 6.40 6.05 5.27 -0.05 63 2 34 0
26FEB26 87.50 P 7.07 7.20 6.00 6.55 +0.02 65 14 54 -3
26FEB26 90.00 P 8.19 8.19 7.85 7.91 +0.04 66 40 27 +22
26FEB26 92.50 P 9.23 9.23 9.23 9.40 +0.04 67 14 24 +14
26FEB26 95.00 P 11.22 11.22 11.07 10.89 +0.03 67 21 6 -9
26FEB26 97.50 P 12.71 12.71 12.71 12.53 +0.03 68 6 7 +6
26FEB26 100.00 P 0.00 0.00 0.00 14.22 +0.03 68 0 11 0
26FEB26 102.50 P 0.00 0.00 0.00 16.07 +0.07 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.94 +0.21 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.82 -0.02 69 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.00 +0.17 70 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.15 +0.17 72 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.33 - 73 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 0.00 111 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 0.00 104 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 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 87 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 0.00 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.02 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.01 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 -0.02 63 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.24 -0.03 63 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.36 -0.04 63 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.53 -0.04 63 0 10 0
30MAR26 60.00 P 0.73 0.73 0.73 0.75 -0.02 63 5 252 +5
30MAR26 62.50 P 0.00 0.00 0.00 1.03 -0.07 63 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 1.35 -0.07 63 0 107 0
30MAR26 67.50 P 0.00 0.00 0.00 1.80 -0.08 63 0 59 0
30MAR26 70.00 P 0.00 0.00 0.00 2.26 -0.09 62 0 404 0
30MAR26 72.50 P 3.00 3.00 2.55 2.83 -0.10 62 124 243 +55
30MAR26 75.00 P 0.00 0.00 0.00 3.52 -0.10 62 0 62 0
30MAR26 77.50 P 0.00 0.00 0.00 4.29 -0.10 62 0 54 0
30MAR26 80.00 P 6.14 6.14 5.12 5.14 -0.11 62 2 66 0
30MAR26 82.50 P 7.13 7.13 7.13 6.16 -0.06 62 1 19 -1
30MAR26 85.00 P 0.00 0.00 0.00 7.30 -0.07 63 0 18 0
30MAR26 87.50 P 9.91 9.91 8.54 8.59 -0.06 63 2 15 0
30MAR26 90.00 P 10.13 10.13 10.13 10.00 -0.03 64 5 10 -5
30MAR26 92.50 P 11.66 11.66 11.66 11.51 -0.01 65 15 8 -15
30MAR26 95.00 P 0.00 0.00 0.00 13.08 +0.30 65 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 14.65 -0.04 66 0 25 0
30MAR26 100.00 P 0.00 0.00 0.00 16.36 -0.04 66 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 18.08 +0.10 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.95 +0.01 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.84 +0.44 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.79 +0.06 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.84 +0.10 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.90 +0.14 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.04 +0.12 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.23 +0.12 70 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 -0.04 62 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.70 -0.05 62 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.96 -0.06 62 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.27 -0.03 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.67 -0.03 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.11 -0.10 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 2.67 -0.02 62 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 3.17 -0.12 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 3.87 -0.12 61 0 85 0
29APR26 75.00 P 4.60 4.60 4.40 4.62 -0.13 61 17 48 +17
29APR26 77.50 P 0.00 0.00 0.00 5.50 -0.12 61 0 10 0
29APR26 80.00 P 0.00 0.00 0.00 6.41 -0.12 61 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.50 -0.09 61 0 145 0
29APR26 85.00 P 8.53 8.53 8.53 8.73 -0.04 62 15 145 +15
29APR26 87.50 P 0.00 0.00 0.00 10.06 -0.05 62 0 100 0
29APR26 90.00 P 11.80 11.80 11.80 11.49 -0.03 63 15 115 +15
29APR26 92.50 P 13.35 13.35 13.35 13.03 -0.01 63 5 20 +5
29APR26 95.00 P 14.92 14.92 14.78 14.65 +0.02 64 30 0 -30
29APR26 97.50 P 0.00 0.00 0.00 16.21 -0.10 64 0 0 0
29APR26 100.00 P 18.32 18.32 18.32 17.92 -0.06 65 15 15 +15
29APR26 102.50 P 0.00 0.00 0.00 19.64 -0.07 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.40 +0.09 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.31 -0.02 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.21 -0.02 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.15 0.00 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.21 - 67 0 0 -
29JUN26 21.00 P 0.26 0.27 0.26 0.01 0.00 73 18 49 +18
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 0.00 59 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.01 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 -0.01 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.02 62 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 -0.02 62 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 -0.02 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.02 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 -0.03 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.03 62 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 -0.03 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 -0.04 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.73 -0.04 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 -0.03 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 -0.04 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.23 -0.05 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.52 -0.06 61 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 0.00 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.47 -0.01 62 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.06 +0.02 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.54 -0.09 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.40 +0.05 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.99 -0.09 61 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 5.84 -0.10 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.75 -0.09 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.69 -0.09 60 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 8.78 -0.09 60 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 9.94 -0.12 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.30 -0.05 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 12.68 -0.04 61 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 14.15 -0.03 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.70 -0.01 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.32 0.00 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.01 +0.02 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.68 -0.04 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.44 -0.03 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.19 -0.04 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.95 -0.04 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.84 0.00 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.77 0.00 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.71 +0.01 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.65 +0.01 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.72 +0.06 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.03 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.04 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 -0.04 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.05 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.05 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.05 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.99 -0.05 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.10 -0.06 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 -0.07 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 -0.07 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.07 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.65 -0.07 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.81 -0.08 61 0 15 0
29SEP26 50.00 P 2.10 2.10 2.10 1.93 -0.15 61 25 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.46 -0.09 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.99 -0.01 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.50 -0.10 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.10 -0.12 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.85 -0.13 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.61 -0.13 60 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 6.44 -0.13 60 0 0 0
29SEP26 70.00 P 7.00 7.00 7.00 7.37 -0.14 60 1 100 -1
29SEP26 72.50 P 0.00 0.00 0.00 8.31 -0.14 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.33 -0.14 60 0 0 0
29SEP26 77.50 P 10.51 10.51 10.51 10.51 -0.09 60 15 16 +15
29SEP26 80.00 P 0.00 0.00 0.00 11.59 -0.14 60 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 12.88 -0.13 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.25 -0.12 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.77 -0.04 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.28 -0.02 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.86 -0.01 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.49 0.00 62 0 0 0
29SEP26 97.50 P 22.36 22.36 22.36 22.18 +0.01 63 12 12 +12
29SEP26 100.00 P 23.84 23.84 23.84 23.92 +0.02 63 13 13 +5
29SEP26 102.50 P 0.00 0.00 0.00 25.51 -0.07 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.32 -0.01 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.28 +0.02 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.09 -0.12 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.90 -0.10 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.85 -0.07 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.81 -0.07 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.77 -0.07 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.66 -0.01 61 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.85 +0.04 61 0 0 0
30DEC26 50.00 P 3.00 3.00 3.00 3.07 +0.08 61 5 6 +5
30DEC26 52.50 P 0.00 0.00 0.00 3.71 +0.10 61 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.22 -0.01 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.09 +0.15 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.72 -0.01 60 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 6.51 0.00 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.41 0.00 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.38 0.00 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.34 0.00 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.39 +0.02 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.54 +0.01 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.69 +0.01 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.85 -0.11 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.19 -0.12 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.60 -0.12 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.07 -0.12 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.60 -0.11 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.19 -0.11 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.83 -0.11 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.51 -0.11 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.26 -0.09 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.25 +0.10 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.07 +0.12 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.91 +0.12 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.81 +0.14 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.64 +0.08 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.47 - 64 0 0 -
TOTAL PUT 895 8,801 +246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 154.50
29JAN26 95.00 C 0.00 0.00 0.00 59.65 +0.59 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.16 +0.60 62 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.66 +0.59 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 52.16 +0.59 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.67 +0.59 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 47.17 +0.59 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.68 +0.59 46 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 42.18 +0.59 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.68 +0.59 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 37.19 +0.59 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.69 +0.59 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 32.20 +0.59 32 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.70 +0.59 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 27.20 +0.59 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.71 +0.59 23 0 8 -2
29JAN26 132.50 C 0.00 0.00 0.00 22.21 +0.59 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.72 +0.59 19 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 17.22 +0.59 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.72 +0.58 0 0 20 -780
29JAN26 142.50 C 0.00 0.00 0.00 12.23 +0.59 11 0 10 -65
29JAN26 145.00 C 0.00 0.00 0.00 9.73 +0.58 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 7.24 +0.57 7 0 0 -400
29JAN26 150.00 C 0.00 0.00 0.00 4.88 +0.46 9 0 0 -49
29JAN26 152.50 C 2.08 2.40 2.06 2.31 +0.03 4 22 42 -318
29JAN26 155.00 C 0.00 0.00 0.00 0.24 -0.67 2 0 154 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.25 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.04 6 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 25.00 +0.59 12 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.51 +0.59 12 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 20.02 +0.59 11 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.53 +0.59 10 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 15.04 +0.59 9 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.55 +0.59 7 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 10.06 +0.59 6 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.57 +0.59 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 5.23 +0.58 6 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.59 +0.31 1 0 0 -30
26FEB26 155.00 C 0.00 0.00 0.00 0.49 -0.42 1 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.25 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.04 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.31 +0.59 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.82 +0.59 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.33 +0.59 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.84 +0.59 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.35 +0.59 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.86 +0.59 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.38 +0.60 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.89 +0.60 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.40 +0.60 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.91 +0.60 38 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.42 +0.60 35 0 0 -1
30MAR26 100.00 C 0.00 0.00 0.00 54.93 +0.60 31 0 0 -27
30MAR26 102.50 C 0.00 0.00 0.00 52.44 +0.59 0 0 30 -12
30MAR26 105.00 C 0.00 0.00 0.00 49.95 +0.59 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.46 +0.59 0 0 0 -20
30MAR26 110.00 C 0.00 0.00 0.00 44.97 +0.59 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.48 +0.59 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.99 +0.59 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.50 +0.59 0 0 0 -5
30MAR26 120.00 C 0.00 0.00 0.00 35.02 +0.60 22 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.53 +0.60 20 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 30.04 +0.60 18 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.55 +0.60 16 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 25.06 +0.59 14 0 5 -5
30MAR26 132.50 C 0.00 0.00 0.00 22.57 +0.59 12 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 20.08 +0.59 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.59 +0.59 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 15.10 +0.59 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.61 +0.59 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 10.12 +0.59 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.65 +0.61 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 5.24 +0.52 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 3.00 +0.66 5 0 12 0
30MAR26 155.00 C 0.00 0.00 0.00 1.47 +0.56 5 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.53 +0.27 5 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 +0.09 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 +0.02 6 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 25.06 +0.59 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.57 +0.59 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 20.08 +0.59 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.59 +0.59 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 15.10 +0.59 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.62 +0.60 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 10.13 +0.60 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.65 +0.58 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 5.24 +0.52 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 3.00 +0.29 5 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.49 +0.21 5 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.56 +0.08 5 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.17 +0.02 5 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.04 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.38 +0.60 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.89 +0.60 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.40 +0.60 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.91 +0.60 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.42 +0.60 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.93 +0.60 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.44 +0.59 28 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.95 +0.59 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.46 +0.59 25 0 0 -33
29JUN26 110.00 C 0.00 0.00 0.00 44.97 +0.59 23 0 0 -10
29JUN26 112.50 C 0.00 0.00 0.00 42.48 +0.59 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.99 +0.59 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.50 +0.59 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.02 +0.60 19 0 0 -20
29JUN26 122.50 C 0.00 0.00 0.00 32.53 +0.60 18 0 0 -5
29JUN26 125.00 C 0.00 0.00 0.00 30.04 +0.60 16 0 0 -12
29JUN26 127.50 C 0.00 0.00 0.00 27.55 +0.60 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.06 +0.59 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.57 +0.59 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.08 +0.59 11 0 0 -42
29JUN26 137.50 C 0.00 0.00 0.00 17.59 +0.59 10 0 0 -4
29JUN26 140.00 C 0.00 0.00 0.00 15.10 +0.59 8 0 5 -4
29JUN26 142.50 C 0.00 0.00 0.00 12.62 +0.60 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.13 +0.60 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.65 +0.56 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.30 +0.49 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.27 +0.33 5 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.79 +0.17 5 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.89 +0.07 5 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.41 +0.02 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 0.00 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.01 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.89 +0.60 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.40 +0.60 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.91 +0.60 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.42 +0.60 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.93 +0.60 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.44 +0.59 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.95 +0.59 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.46 +0.59 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.97 +0.59 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.48 +0.59 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.99 +0.59 18 0 0 -4
29SEP26 117.50 C 0.00 0.00 0.00 37.50 +0.59 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.02 +0.60 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.53 +0.60 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.04 +0.60 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.55 +0.60 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.06 +0.59 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.57 +0.59 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.08 +0.59 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.59 +0.59 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.10 +0.59 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.62 +0.60 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.13 +0.56 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.77 +0.49 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.65 +0.35 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.92 +0.22 5 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.61 +0.14 5 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.65 +0.07 5 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.97 +0.03 5 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.55 +0.01 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.28 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 -0.01 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.06 +0.59 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.57 +0.59 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.08 +0.59 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.59 +0.58 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.15 +0.54 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.83 +0.50 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.61 +0.45 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.53 +0.38 5 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.65 +0.30 5 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.00 +0.23 5 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.62 +0.15 5 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.51 +0.09 5 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.66 +0.04 5 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 1.06 +0.01 5 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.64 -0.01 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.37 -0.01 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.21 -0.01 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.11 -0.01 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.05 -0.01 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 0.00 5 0 0 0
TOTAL CALL 22 1,898 -1,848
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 353 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 14 0 1,333 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 11 0 1,291 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 -0.01 8 0 1,405 0
29JAN26 150.00 P 0.01 0.08 0.01 0.01 -0.14 6 348 1,816 -237
29JAN26 152.50 P 0.01 0.01 0.01 0.01 -0.61 3 18 436 -18
29JAN26 155.00 P 0.80 0.88 0.80 0.56 -1.23 2 10 24 -1
29JAN26 157.50 P 0.00 0.00 0.00 3.00 -0.69 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.00 -0.60 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.00 -0.60 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 16 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 11 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 -0.01 5 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 -0.14 4 0 102 0
26FEB26 152.50 P 0.09 0.09 0.09 0.01 -0.61 2 6 126 0
26FEB26 155.00 P 0.00 0.00 0.00 0.56 -1.23 2 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.00 -0.69 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.00 -0.60 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.00 -0.60 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 26 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 21 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 14 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 11 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 7 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 0.07 +0.05 5 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 +0.16 5 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.87 +0.22 5 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.93 +0.02 5 0 134 0
30MAR26 155.00 P 0.00 0.00 0.00 3.69 -0.23 5 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.84 -0.46 5 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.22 -0.56 5 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.68 -0.59 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.17 -0.59 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.66 -0.59 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.14 -0.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.63 -0.59 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.12 -0.59 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.61 -0.59 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 6 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.03 -0.02 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.11 -0.07 5 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.37 -0.16 5 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.97 -0.29 5 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.08 -0.42 5 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.74 -0.53 5 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.86 -0.57 5 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.22 -0.59 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.68 -0.59 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.17 -0.59 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.66 -0.59 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.14 -0.60 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.63 -0.59 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.12 -0.59 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.61 -0.59 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 24 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 18 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 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 8 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.02 -0.02 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.07 -0.05 5 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.22 -0.11 5 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.55 -0.20 5 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.21 -0.31 5 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 2.31 -0.43 5 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.90 -0.53 5 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.93 -0.58 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.24 -0.60 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.68 -0.60 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.17 -0.59 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.66 -0.59 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.14 -0.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.63 -0.59 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.12 -0.59 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.61 -0.59 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 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 9 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 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 -0.02 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.06 -0.04 5 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.16 -0.08 5 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.37 -0.14 5 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.77 -0.22 5 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.46 -0.33 5 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.53 -0.44 5 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.06 -0.52 5 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.01 -0.58 5 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.27 -0.59 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.69 -0.59 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.17 -0.59 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.66 -0.59 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.14 -0.60 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.63 -0.59 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.12 -0.59 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.61 -0.59 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.02 -0.01 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.04 -0.03 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.11 -0.05 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.24 -0.10 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.49 -0.16 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.93 -0.25 5 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.64 -0.34 5 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.69 -0.45 5 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.18 -0.52 5 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.07 -0.57 5 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.28 -0.60 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.69 -0.59 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.17 -0.59 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.66 -0.59 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.14 -0.60 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.63 -0.59 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.12 -0.59 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.61 -0.59 10 0 0 0
TOTAL PUT 382 10,907 -256
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$ 89.30
29JAN26 52.50 C 0.00 0.00 0.00 36.88 +0.33 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.39 +0.34 64 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.89 +0.33 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.75 +0.70 102 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.90 +0.28 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.41 +0.29 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.92 +0.24 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.46 +0.28 48 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 17.02 +0.23 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.64 +0.23 47 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 11.99 -0.18 31 0 34 0
29JAN26 80.00 C 7.60 7.60 7.60 9.93 -0.13 41 2 25 0
29JAN26 82.50 C 0.00 0.00 0.00 8.00 -0.14 43 0 49 0
29JAN26 85.00 C 6.30 6.30 6.30 6.35 -0.16 45 1 118 0
29JAN26 87.50 C 4.27 5.05 4.27 4.83 -0.07 45 129 81 +16
29JAN26 90.00 C 2.98 3.71 2.98 3.60 -0.07 46 38 270 +5
29JAN26 92.50 C 0.00 0.00 0.00 2.62 -0.08 46 0 86 0
29JAN26 95.00 C 0.00 0.00 0.00 1.85 -0.13 46 0 1,026 0
29JAN26 97.50 C 1.18 1.18 1.18 1.28 -0.10 47 3 133 +3
29JAN26 100.00 C 0.98 0.98 0.98 0.86 -0.10 47 2 87 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 51 0
29JAN26 105.00 C 0.00 0.00 0.00 0.35 -0.06 47 0 66 0
29JAN26 107.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 0.00 48 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 0.00 49 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.00 +0.28 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.52 -0.13 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.04 +0.18 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.75 +0.35 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.12 -0.48 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.70 +0.10 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.33 +0.14 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.62 +0.26 59 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.32 +0.46 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.20 -0.71 39 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.25 -0.62 42 0 6 0
26FEB26 80.00 C 11.61 11.61 11.61 11.61 -0.36 45 1 29 0
26FEB26 82.50 C 0.00 0.00 0.00 10.39 +0.31 50 0 139 0
26FEB26 85.00 C 6.98 6.98 6.98 8.80 +0.14 49 5 46 -5
26FEB26 87.50 C 6.44 7.30 6.44 7.00 -0.03 46 86 24 +13
26FEB26 90.00 C 5.57 5.68 5.57 5.79 -0.07 46 23 47 +19
26FEB26 92.50 C 4.74 4.74 4.74 4.81 -0.03 46 4 75 +4
26FEB26 95.00 C 0.00 0.00 0.00 3.95 -0.08 47 0 58 0
26FEB26 97.50 C 0.00 0.00 0.00 3.22 -0.04 47 0 21 0
26FEB26 100.00 C 2.70 2.70 2.70 2.58 -0.03 47 1 44 0
26FEB26 102.50 C 0.00 0.00 0.00 2.09 +0.02 47 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.64 +0.01 47 0 65 0
26FEB26 107.50 C 0.00 0.00 0.00 1.28 +0.01 47 0 16 0
26FEB26 110.00 C 0.00 0.00 0.00 0.99 0.00 47 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
26FEB26 115.00 C 0.70 0.70 0.70 0.58 0.00 47 20 20 +20
26FEB26 117.50 C 0.00 0.00 0.00 0.44 0.00 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 59.49 -0.62 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.76 +0.46 116 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.50 +0.25 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.51 +0.18 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.52 +0.30 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.86 +0.17 108 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.53 +0.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.54 +0.14 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.88 +0.63 99 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.55 +0.30 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.56 +0.20 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.74 +0.25 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.49 -0.32 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.58 +0.30 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.52 -0.33 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.59 +0.14 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.60 +0.02 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.37 +0.05 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.62 +0.15 48 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.64 +0.30 50 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.51 -0.47 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.19 -0.02 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.76 -0.16 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.10 +0.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.83 +0.04 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.87 +0.04 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.70 +0.37 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.68 -0.50 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.62 -0.61 43 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.50 +0.21 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.65 -0.38 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.83 +0.52 53 0 2 0
30MAR26 80.00 C 13.61 13.61 13.61 13.61 -0.33 49 1 17 +1
30MAR26 82.50 C 0.00 0.00 0.00 11.78 +0.14 47 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 10.99 +0.21 51 0 32 0
30MAR26 87.50 C 9.20 9.20 9.20 9.31 0.00 49 15 17 +9
30MAR26 90.00 C 0.00 0.00 0.00 8.14 -0.03 49 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 7.11 -0.03 49 0 22 0
30MAR26 95.00 C 0.00 0.00 0.00 6.20 -0.08 49 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.40 -0.05 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.70 -0.02 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 4.08 +0.03 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.50 +0.04 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.98 +0.03 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.53 +0.02 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.14 +0.08 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.76 +0.02 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.48 +0.01 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.24 0.00 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.04 0.00 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.87 0.00 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.73 0.00 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.61 0.00 49 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.25 -0.45 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.88 -0.72 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.19 -1.07 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.05 -0.78 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.87 -0.87 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.70 -0.37 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.37 -1.09 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.56 +0.12 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.61 +0.10 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.90 +0.22 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.17 -0.41 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.72 -0.54 48 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.21 -0.46 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.89 +0.17 48 0 0 0
29APR26 87.50 C 10.80 10.80 10.80 10.89 -0.02 49 15 15 +15
29APR26 90.00 C 0.00 0.00 0.00 9.75 0.00 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.72 -0.07 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.79 -0.07 50 0 5 0
29APR26 97.50 C 0.00 0.00 0.00 6.96 -0.08 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 6.21 -0.02 50 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.55 +0.04 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.95 +0.09 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 4.36 +0.08 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.83 +0.18 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 3.27 +0.07 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.17 +0.12 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.29 -0.11 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.06 -0.24 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.46 +0.20 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.83 +0.51 59 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.10 +0.06 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.33 -0.73 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.05 +0.48 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.61 -0.52 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.36 -0.19 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.94 -0.50 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.21 +0.43 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.17 -0.68 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.69 +0.57 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.15 +0.69 54 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.43 -0.95 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.14 -0.73 48 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 15.71 -0.79 48 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.45 -0.53 48 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.29 -0.68 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.53 -0.07 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.51 -0.01 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.57 -0.07 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.71 -0.07 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.93 -0.06 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.21 -0.03 51 0 31 0
29JUN26 105.00 C 0.00 0.00 0.00 7.55 +0.03 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.93 +0.07 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.31 +0.24 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.75 +0.22 51 0 4 0
29JUN26 115.00 C 0.00 0.00 0.00 5.20 +0.02 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.76 +0.04 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.33 +0.04 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.93 +0.03 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.57 +0.03 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.15 -0.06 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.86 -0.06 50 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 40.06 +0.26 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.95 -0.63 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.59 -0.01 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.70 -0.05 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.79 -0.22 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.38 -0.01 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.60 -0.37 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.14 -0.19 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.73 -0.15 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.73 -0.57 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 21.24 -0.54 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.96 -0.35 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.43 +0.24 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.41 +0.43 52 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.52 -0.48 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.60 -0.42 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.00 -0.02 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.07 -0.04 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.20 -0.03 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.39 -0.03 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.62 -0.04 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.86 -0.05 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.14 -0.06 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.40 -0.13 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.84 -0.07 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.25 -0.07 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.70 -0.07 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.18 -0.08 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.70 -0.08 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.25 -0.08 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.66 -0.25 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.28 -0.24 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.87 +0.03 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.03 +0.12 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.15 +0.11 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.11 -0.08 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.01 -0.70 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.48 -0.75 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.11 -0.19 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.10 -0.96 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.88 -0.59 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.71 -0.33 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.99 -0.86 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.62 -0.80 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.86 -0.66 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.48 -0.53 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.49 -0.50 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.85 -0.16 52 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.39 -0.77 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.92 -0.08 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.05 -0.02 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.23 -0.03 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.46 -0.03 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.70 -0.11 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.97 -0.15 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.27 -0.14 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.61 -0.23 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.98 -0.24 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.39 -0.21 51 0 100 0
TOTAL CALL 346 5,761 +102
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 96 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 334 0
29JAN26 75.00 P 0.45 0.45 0.35 0.23 -0.07 48 3 188 0
29JAN26 77.50 P 0.59 0.63 0.50 0.45 -0.10 48 17 184 +7
29JAN26 80.00 P 0.80 0.80 0.80 0.80 -0.16 48 1 1,149 -1
29JAN26 82.50 P 1.50 1.54 1.50 1.36 -0.17 48 2 170 +2
29JAN26 85.00 P 2.70 2.70 2.30 2.12 -0.16 48 3 133 +2
29JAN26 87.50 P 3.23 3.23 3.23 3.13 -0.20 48 1 101 +1
29JAN26 90.00 P 4.65 4.71 4.55 4.42 -0.25 49 60 65 0
29JAN26 92.50 P 0.00 0.00 0.00 5.69 -0.47 46 0 45 0
29JAN26 95.00 P 0.00 0.00 0.00 7.48 -0.34 47 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 9.11 -0.91 43 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.79 -0.36 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.04 -0.37 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.43 +0.05 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.88 +0.12 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.76 -0.94 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.64 +0.02 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.47 +0.36 82 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.96 +0.37 87 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.58 +0.49 95 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 34.00 +0.35 98 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 36.28 +0.19 96 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.93 +0.34 104 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 41.58 +0.47 113 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 30 0
26FEB26 72.50 P 0.80 0.80 0.80 0.73 -0.06 47 1 151 -1
26FEB26 75.00 P 1.16 1.16 1.16 1.11 -0.07 47 1 109 -1
26FEB26 77.50 P 0.00 0.00 0.00 1.61 -0.10 47 0 218 0
26FEB26 80.00 P 2.46 2.46 2.46 2.21 -0.16 47 1 112 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.01 -0.13 47 0 17 0
26FEB26 85.00 P 0.00 0.00 0.00 4.00 -0.12 47 0 27 0
26FEB26 87.50 P 5.33 5.33 5.33 5.13 -0.15 47 4 208 0
26FEB26 90.00 P 6.67 6.67 6.67 6.47 -0.06 48 4 36 +4
26FEB26 92.50 P 8.12 8.20 7.89 7.93 -0.14 48 34 22 0
26FEB26 95.00 P 9.40 9.42 9.40 9.38 -0.21 47 20 55 +15
26FEB26 97.50 P 0.00 0.00 0.00 10.82 -0.53 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.34 +0.52 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.50 -1.14 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.56 -1.23 42 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.72 +0.62 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.01 +0.31 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.64 +0.02 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.79 -0.31 60 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.24 +0.56 63 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 78 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 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 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR26 55.00 P 0.31 0.31 0.31 0.11 -0.01 50 2 25 +2
30MAR26 57.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.46 -0.03 50 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.69 -0.04 50 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.98 -0.03 50 0 13 0
30MAR26 70.00 P 0.00 0.00 0.00 1.38 -0.06 50 0 131 0
30MAR26 72.50 P 1.98 1.98 1.94 1.88 -0.07 50 3 112 -1
30MAR26 75.00 P 0.00 0.00 0.00 2.47 -0.08 50 0 617 0
30MAR26 77.50 P 0.00 0.00 0.00 3.15 -0.08 50 0 102 0
30MAR26 80.00 P 0.00 0.00 0.00 3.96 -0.08 50 0 77 0
30MAR26 82.50 P 0.00 0.00 0.00 4.90 -0.10 50 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 5.96 -0.11 50 0 533 0
30MAR26 87.50 P 7.48 7.48 7.48 7.14 -0.10 50 3 93 +3
30MAR26 90.00 P 0.00 0.00 0.00 8.50 -0.08 50 0 519 0
30MAR26 92.50 P 10.14 10.14 10.14 9.97 -0.06 50 15 30 -15
30MAR26 95.00 P 11.73 11.73 11.35 11.55 -0.12 50 30 60 0
30MAR26 97.50 P 13.04 13.04 13.04 13.25 -0.11 51 15 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.61 -0.12 48 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 17.11 +0.25 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.44 -0.17 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.16 -0.27 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.26 -1.33 46 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 25.49 +0.56 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.79 -0.38 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.48 -0.75 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.25 +0.73 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.59 -0.20 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.28 +0.18 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.93 -0.17 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.62 -0.14 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.42 -0.02 50 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.89 -0.02 50 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.22 -0.07 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.62 -0.08 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.20 -0.05 50 0 11 0
29APR26 72.50 P 0.00 0.00 0.00 2.80 -0.06 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 3.48 -0.04 50 0 501 0
29APR26 77.50 P 0.00 0.00 0.00 4.26 -0.08 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 5.15 -0.04 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 6.15 -0.06 50 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 7.26 -0.05 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.51 -0.03 50 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.86 -0.05 50 0 15 0
29APR26 92.50 P 11.31 11.31 11.31 11.32 -0.05 50 15 15 -15
29APR26 95.00 P 0.00 0.00 0.00 12.90 -0.09 50 0 0 0
29APR26 97.50 P 14.70 14.70 14.70 14.56 -0.10 51 15 15 +15
29APR26 100.00 P 0.00 0.00 0.00 15.98 -0.08 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.44 +0.60 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.32 +0.36 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.26 -0.24 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.29 -0.31 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.49 +0.71 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 -0.02 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.82 -0.03 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.52 -0.05 51 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.89 -0.05 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.41 -0.07 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.06 -0.08 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.75 -0.03 51 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.48 +0.02 51 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.30 -0.03 51 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.21 -0.03 51 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.22 +0.01 50 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 8.31 -0.03 50 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.50 -0.07 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.79 -0.01 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.17 -0.01 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.63 -0.01 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.19 0.00 51 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.82 -0.06 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.84 -0.22 52 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.21 -0.58 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.56 +0.51 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.26 +0.34 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.45 -0.32 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.78 0.00 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.23 +0.41 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.46 +0.53 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.54 +0.61 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.55 +0.20 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.95 +1.15 56 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.93 -1.13 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.38 +1.19 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.38 -0.08 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.84 -0.05 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 -0.04 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.85 -0.14 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.44 -0.14 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.16 -0.15 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.91 -0.12 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.76 +0.01 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.67 +0.05 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.62 +0.03 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.64 -0.01 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.74 +0.02 51 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.93 -0.03 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.18 0.00 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.51 0.00 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.92 +0.01 51 0 14 0
29SEP26 92.50 P 0.00 0.00 0.00 16.39 +0.01 51 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.94 +0.01 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.56 +0.02 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.02 -0.14 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.34 +0.41 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.89 +0.06 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.70 +0.08 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.79 +0.45 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.82 +0.40 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.64 +0.29 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.71 +0.09 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.75 -0.53 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.81 +1.01 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.84 +0.94 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.25 -0.32 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.80 +0.50 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 -0.17 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.86 -0.21 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.47 -0.22 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.11 -0.21 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.88 -0.14 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.66 -0.12 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.55 -0.06 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.47 -0.02 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.43 -0.03 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.46 -0.03 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.56 -0.03 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.73 -0.05 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.96 -0.03 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.25 -0.04 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.62 +0.04 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.05 +0.04 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.54 +0.11 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.09 +0.12 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.70 +0.01 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.63 +0.48 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.21 +0.49 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.03 +0.41 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.78 +0.07 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.67 +0.31 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.80 +0.70 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.52 +0.19 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.51 +0.24 53 0 0 0
TOTAL PUT 250 10,513 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 114.60
09JAN26 90.00 C 0.00 0.00 0.00 24.60 +2.89 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 22.10 +2.89 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 19.60 +2.89 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 17.10 +2.89 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 14.60 +2.89 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 12.10 +2.89 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 9.60 +2.69 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 7.10 +2.88 0 0 0 -25
09JAN26 110.00 C 0.00 0.00 0.00 4.60 +2.68 0 0 0 -39
09JAN26 112.50 C 3.69 3.74 2.21 2.10 +1.63 0 48 0 -161
09JAN26 115.00 C 1.50 1.50 0.08 0.00 -0.06 0 126 487 -59
09JAN26 117.50 C 0.24 0.24 0.01 0.00 -0.01 0 82 242 +34
09JAN26 120.00 C 0.05 0.05 0.02 0.00 -0.01 0 48 343 +10
09JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
09JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
09JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 25.16 +3.43 118 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 22.25 +2.68 78 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 20.24 +3.48 100 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 17.67 +3.37 86 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 14.75 +2.91 52 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 12.33 +2.97 50 0 0 0
16JAN26 105.00 C 10.50 10.50 10.50 9.90 +2.80 44 4 4 0
16JAN26 107.50 C 0.00 0.00 0.00 7.50 +2.67 38 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 5.07 +2.08 30 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 3.20 +1.55 30 0 44 0
16JAN26 115.00 C 2.58 3.02 1.86 1.75 +0.93 30 229 307 -16
16JAN26 117.50 C 1.39 1.80 0.93 0.85 +0.51 30 312 315 +93
16JAN26 120.00 C 0.86 1.00 0.61 0.35 +0.22 30 158 210 +90
16JAN26 122.50 C 0.50 0.57 0.32 0.12 +0.08 30 63 84 +56
16JAN26 125.00 C 0.32 0.32 0.18 0.04 +0.03 30 19 170 +19
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
16JAN26 130.00 C 0.13 0.13 0.13 0.01 0.00 35 40 94 +40
16JAN26 132.50 C 0.06 0.06 0.06 0.01 0.00 40 20 32 +20
16JAN26 135.00 C 0.06 0.06 0.06 0.01 0.00 44 20 20 +20
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.90 +3.06 79 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.52 +3.17 80 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.49 +3.63 91 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.06 +3.68 85 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.16 +3.25 67 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 22.42 +2.85 51 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.24 +3.48 56 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.67 +3.07 48 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.07 +2.99 39 0 255 0
29JAN26 102.50 C 0.00 0.00 0.00 12.33 +2.39 25 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 10.29 +2.49 32 0 98 0
29JAN26 107.50 C 9.93 9.93 9.93 8.06 +2.21 30 30 30 -11
29JAN26 110.00 C 0.00 0.00 0.00 5.93 +1.72 28 180 1,200 +180
29JAN26 112.50 C 5.45 5.45 5.28 4.41 +1.48 29 14 965 +6
29JAN26 115.00 C 3.75 3.75 3.39 3.10 +1.12 29 53 3,500 -10
29JAN26 117.50 C 2.97 3.19 2.70 2.16 +0.91 30 629 2,935 +35
29JAN26 120.00 C 2.00 2.15 1.65 1.38 +0.63 30 142 3,544 -65
29JAN26 122.50 C 1.55 1.60 1.13 0.84 +0.41 30 101 1,215 +63
29JAN26 125.00 C 0.95 1.18 0.80 0.49 +0.26 30 158 3,499 +71
29JAN26 127.50 C 0.73 0.75 0.58 0.27 +0.15 30 59 2,186 +14
29JAN26 130.00 C 0.45 0.60 0.45 0.14 +0.08 30 60 1,355 +59
29JAN26 132.50 C 0.39 0.39 0.39 0.07 +0.04 30 20 942 0
29JAN26 135.00 C 0.31 0.31 0.26 0.04 +0.02 31 68 755 +66
29JAN26 137.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 760 0
29JAN26 140.00 C 0.16 0.16 0.16 0.01 0.00 31 20 778 0
29JAN26 142.50 C 0.17 0.17 0.17 0.01 0.00 33 32 512 -9
29JAN26 145.00 C 0.11 0.11 0.11 0.01 0.00 36 1 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 431 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 811 0
29JAN26 160.00 C 0.03 0.03 0.03 0.01 0.00 49 72 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 35.19 +2.73 55 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.72 +2.71 52 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 30.66 +3.43 58 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.06 +3.22 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.16 +2.34 38 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.15 +2.89 44 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 20.49 +2.54 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.41 +2.99 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.16 +2.08 23 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 13.33 +2.23 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.19 +1.95 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.38 +1.83 29 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 7.94 +1.78 31 0 322 0
26FEB26 112.50 C 7.28 7.28 6.69 6.37 +1.50 30 62 1,892 +32
26FEB26 115.00 C 6.15 6.16 5.25 5.25 +1.38 31 49 3,692 0
26FEB26 117.50 C 4.27 4.27 4.27 4.12 +1.15 31 15 1,823 -15
26FEB26 120.00 C 3.65 4.20 3.51 3.28 +1.04 31 44 663 -17
26FEB26 122.50 C 2.98 3.20 2.75 2.54 +0.88 31 39 533 +3
26FEB26 125.00 C 2.60 2.78 2.42 1.92 +0.71 31 29 4,244 +6
26FEB26 127.50 C 2.13 2.23 1.84 1.42 +0.56 31 465 2,587 +249
26FEB26 130.00 C 1.74 1.90 1.49 1.04 +0.43 31 140 740 +107
26FEB26 132.50 C 1.52 1.52 1.24 0.75 +0.33 31 31 532 0
26FEB26 135.00 C 1.19 1.32 1.06 0.53 +0.24 31 29 853 -1
26FEB26 137.50 C 1.05 1.08 1.05 0.37 +0.17 31 3 1,251 0
26FEB26 140.00 C 0.00 0.00 0.00 0.26 +0.13 31 0 711 0
26FEB26 142.50 C 0.72 0.78 0.72 0.18 +0.09 31 21 494 0
26FEB26 145.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 256 0
26FEB26 152.50 C 0.40 0.46 0.40 0.04 +0.02 32 9 327 +7
30MAR26 55.00 C 0.00 0.00 0.00 60.13 +3.06 75 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 57.68 +3.11 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.04 +3.95 93 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.70 +2.81 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.90 +3.57 80 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 47.84 +3.20 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.32 +3.00 56 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 42.96 +3.01 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.49 +3.10 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.95 +2.95 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.19 +2.62 35 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.59 +3.49 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.66 +2.90 42 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.32 +2.82 41 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.45 +3.01 45 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.99 +2.71 41 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.45 +2.67 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 19.74 +2.97 40 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.68 +2.85 39 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 14.83 +2.13 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.93 +2.65 37 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 11.60 +1.80 34 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 10.25 +1.72 34 0 1,498 0
30MAR26 112.50 C 9.71 9.71 9.23 8.87 +1.54 34 46 1,272 0
30MAR26 115.00 C 8.87 8.87 7.70 7.70 +1.37 35 64 8,380 0
30MAR26 117.50 C 0.00 0.00 0.00 6.70 +1.26 35 0 1,327 0
30MAR26 120.00 C 6.30 6.32 6.03 5.83 +1.26 36 498 2,964 +272
30MAR26 122.50 C 5.54 5.54 5.27 4.94 +1.13 36 373 598 +74
30MAR26 125.00 C 5.00 5.10 4.57 4.15 +0.99 36 292 5,479 +153
30MAR26 127.50 C 4.25 4.25 4.20 3.47 +0.86 36 140 1,379 +140
30MAR26 130.00 C 3.34 3.97 3.34 2.89 +0.75 36 614 3,987 +14
30MAR26 132.50 C 3.25 3.25 3.25 2.39 +0.65 36 1 635 0
30MAR26 135.00 C 3.00 3.05 2.78 1.96 +0.55 35 1,572 1,918 +785
30MAR26 137.50 C 2.58 2.60 2.45 1.61 +0.47 35 50 832 -10
30MAR26 140.00 C 2.40 2.40 2.16 1.31 +0.40 35 120 10,104 -18
30MAR26 142.50 C 1.98 2.06 1.97 1.06 +0.33 35 19 234 +16
30MAR26 145.00 C 1.73 1.73 1.73 0.85 +0.27 35 1 1,113 0
30MAR26 147.50 C 1.60 1.60 1.60 0.69 +0.23 35 1 335 0
30MAR26 150.00 C 1.40 1.40 1.40 0.55 +0.19 35 1 6,406 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.44 +0.16 35 0 398 0
30MAR26 155.00 C 0.00 0.00 0.00 0.35 +0.13 35 0 423 0
30MAR26 157.50 C 0.00 0.00 0.00 0.27 +0.10 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.22 +0.09 35 0 1,891 0
30MAR26 162.50 C 0.85 0.85 0.85 0.17 +0.06 35 20 150 +20
30MAR26 165.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 318 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 +0.05 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 192 0
30MAR26 175.00 C 0.55 0.55 0.55 0.05 +0.02 35 2 90 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 166 0
30MAR26 180.00 C 0.55 0.56 0.55 0.03 +0.02 35 6 1,612 +3
30MAR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 61 0
30MAR26 185.00 C 0.51 0.51 0.51 0.01 0.00 34 64 231 +64
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 26.45 +3.01 43 0 165 0
29APR26 92.50 C 0.00 0.00 0.00 23.99 +2.71 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.99 +3.21 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.74 +2.97 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.68 +2.57 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.71 +2.58 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.03 +2.13 36 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.34 +1.64 35 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 10.79 +1.59 35 0 290 0
29APR26 112.50 C 10.44 10.44 9.99 9.65 +1.59 36 47 177 +47
29APR26 115.00 C 9.46 9.49 8.80 8.54 +1.47 36 34 79 +34
29APR26 117.50 C 8.40 8.40 8.39 7.51 +1.45 36 45 135 +45
29APR26 120.00 C 7.42 7.42 6.94 6.60 +1.39 37 30 145 +30
29APR26 122.50 C 6.15 6.15 6.15 5.72 +1.29 37 40 55 +25
29APR26 125.00 C 0.00 0.00 0.00 4.92 +1.14 37 0 176 0
29APR26 127.50 C 0.00 0.00 0.00 4.22 +1.03 37 0 117 0
29APR26 130.00 C 0.00 0.00 0.00 3.61 +0.91 37 0 18 0
29APR26 132.50 C 4.01 4.02 3.77 3.08 +0.82 37 105 105 +105
29APR26 135.00 C 0.00 0.00 0.00 2.61 +0.71 36 0 1 0
29APR26 137.50 C 3.28 3.28 3.28 2.21 +0.64 36 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 60.87 +2.82 82 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.43 +3.81 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.04 +3.95 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.83 +2.94 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.19 +3.86 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.84 +2.69 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.32 +2.71 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.70 +3.75 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.49 +3.10 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.67 +3.41 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.46 +3.54 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.59 +3.49 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.20 +3.44 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.43 +3.93 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.45 +3.01 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.33 +2.72 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.99 +2.58 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.46 +2.76 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.11 +3.01 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.66 +2.05 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.17 +1.61 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.93 +1.71 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 12.72 +1.73 36 0 837 0
29JUN26 112.50 C 12.00 12.00 12.00 11.65 +1.59 36 3 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 10.53 +1.43 36 0 1,687 0
29JUN26 117.50 C 0.00 0.00 0.00 9.64 +1.36 37 0 558 0
29JUN26 120.00 C 0.00 0.00 0.00 8.75 +1.39 37 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.88 +1.26 37 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 7.09 +1.21 37 0 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 6.35 +1.12 37 0 542 0
29JUN26 130.00 C 6.14 6.14 6.14 5.64 +0.98 37 30 1,891 0
29JUN26 132.50 C 5.66 5.66 5.66 5.07 +0.97 37 25 314 -25
29JUN26 135.00 C 0.00 0.00 0.00 4.51 +0.85 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 4.00 +0.76 37 0 252 0
29JUN26 140.00 C 0.00 0.00 0.00 3.58 +0.75 37 0 296 0
29JUN26 142.50 C 4.39 4.39 4.39 3.16 +0.63 37 1 506 +1
29JUN26 145.00 C 0.00 0.00 0.00 2.80 +0.58 37 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.49 +0.55 37 0 224 0
29JUN26 150.00 C 3.70 3.70 3.25 2.19 +0.47 37 6 387 0
29JUN26 152.50 C 0.00 0.00 0.00 1.94 +0.43 37 0 335 0
29JUN26 155.00 C 0.00 0.00 0.00 1.72 +0.41 37 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 1.51 +0.35 37 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.32 +0.31 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.18 +0.31 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 1.03 +0.26 37 0 1,623 0
29JUN26 167.50 C 2.06 2.06 2.06 0.89 +0.21 37 1 2 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.79 +0.21 37 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 0.70 +0.19 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.60 +0.15 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.51 +0.12 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.45 +0.12 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.41 +0.13 37 0 53 0
29JUN26 185.00 C 1.32 1.32 1.32 0.35 +0.10 37 1 2 +1
29SEP26 55.00 C 0.00 0.00 0.00 60.92 +2.87 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.43 +3.66 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.04 +3.94 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.57 +3.60 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.19 +3.68 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.62 +3.02 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.72 +2.56 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.70 +3.29 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.53 +3.83 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.67 +2.95 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.04 +4.12 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.10 +2.71 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.72 +3.36 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.43 +2.50 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.90 +2.45 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.68 +3.57 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.68 +2.07 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.06 +1.77 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.70 +2.12 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.73 +2.46 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.14 +2.12 36 0 425 0
29SEP26 107.50 C 17.95 17.95 17.95 16.63 +1.31 36 75 826 +75
29SEP26 110.00 C 0.00 0.00 0.00 15.81 +1.66 37 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 14.68 +1.57 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 13.66 +1.48 37 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.73 +1.41 37 0 1,444 0
29SEP26 120.00 C 0.00 0.00 0.00 11.87 +1.33 38 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 11.11 +1.35 38 0 748 0
29SEP26 125.00 C 10.38 10.38 10.38 10.33 +1.33 38 25 511 +21
29SEP26 127.50 C 0.00 0.00 0.00 9.52 +1.22 38 0 128 0
29SEP26 130.00 C 9.22 9.22 9.22 8.82 +1.21 38 3 308 +3
29SEP26 132.50 C 0.00 0.00 0.00 8.12 +1.14 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 7.43 +0.99 38 0 234 0
29SEP26 137.50 C 0.00 0.00 0.00 6.89 +0.99 38 0 373 0
29SEP26 140.00 C 0.00 0.00 0.00 6.35 +0.99 38 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.81 +0.86 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.33 +0.78 38 0 49 0
29SEP26 147.50 C 0.00 0.00 0.00 4.92 +0.78 38 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.52 +0.75 38 0 169 0
29SEP26 152.50 C 0.00 0.00 0.00 4.12 +0.65 38 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.78 +0.60 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.49 +0.69 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.20 +0.66 38 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.90 +0.55 38 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.58 +0.43 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.38 +0.43 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.18 +0.43 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.98 +0.36 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.85 +0.37 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.66 +0.31 37 0 0 0
29SEP26 180.00 C 3.00 3.00 3.00 1.52 +0.31 37 1 1 +1
29SEP26 182.50 C 0.00 0.00 0.00 1.39 +0.28 37 0 0 0
29SEP26 185.00 C 2.76 2.76 2.76 1.25 +0.23 37 1 10 +1
30DEC26 55.00 C 0.00 0.00 0.00 60.92 +2.87 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.43 +3.01 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.04 +3.10 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.63 +3.42 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.19 +3.15 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.62 +2.59 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.46 +2.77 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.27 +3.86 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.53 +2.62 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.02 +2.84 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.32 +2.24 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.41 +3.20 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.38 +3.14 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.56 +2.71 38 0 0 0
30DEC26 90.00 C 31.33 31.33 31.33 29.78 +2.20 38 2 2 +2
30DEC26 92.50 C 0.00 0.00 0.00 28.35 +2.78 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.45 +2.63 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 24.99 +2.29 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.53 +1.82 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 21.59 +1.85 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.90 +1.67 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.69 +1.55 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.40 +1.60 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.39 +1.59 37 0 258 0
30DEC26 115.00 C 16.20 16.69 16.20 16.38 +1.52 37 17 80 -15
30DEC26 117.50 C 0.00 0.00 0.00 15.43 +1.34 37 0 1 0
30DEC26 120.00 C 15.00 15.00 15.00 14.55 +1.39 38 9 25 0
30DEC26 122.50 C 0.00 0.00 0.00 13.87 +1.47 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 12.95 +1.38 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 12.16 +1.33 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.35 +1.20 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 10.68 +1.21 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.00 +1.21 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 9.32 +1.09 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.68 +0.98 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 8.16 +0.98 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.64 +0.98 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.11 +0.90 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.59 +0.78 38 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.20 +0.78 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.81 +0.78 38 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 5.42 +0.78 38 0 0 0
30DEC26 160.00 C 6.80 6.80 6.80 5.02 +0.66 38 1 1 +1
30DEC26 162.50 C 0.00 0.00 0.00 4.67 +0.71 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.39 +0.71 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.11 +0.70 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.82 +0.67 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.54 +0.59 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.29 +0.53 38 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 3.09 +0.52 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.81 +0.43 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.69 +0.51 37 0 0 0
30DEC26 185.00 C 4.30 4.30 4.30 2.49 +0.44 37 1 13 +1
TOTAL CALL 8,146 154,530 +2,737
09JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09JAN26 107.50 P 0.01 0.03 0.01 0.00 -0.02 0 61 295 -7
09JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 938 0
09JAN26 112.50 P 0.05 0.05 0.03 0.00 -1.30 0 47 381 -13
09JAN26 115.00 P 0.36 0.50 0.20 0.40 -3.03 0 367 0 -469
09JAN26 117.50 P 1.50 2.78 1.50 2.90 -2.90 0 17 0 -73
09JAN26 120.00 P 0.00 0.00 0.00 5.40 -3.00 0 3 0 -3
09JAN26 122.50 P 0.00 0.00 0.00 7.90 -2.99 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 10.40 -2.99 0 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 12.90 -2.99 0 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 15.40 -2.99 0 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 17.90 -2.99 0 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 20.40 -2.99 0 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 22.90 -2.99 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 30 0
16JAN26 105.00 P 0.14 0.14 0.13 0.03 -0.15 30 5 58 +4
16JAN26 107.50 P 0.23 0.23 0.20 0.12 -0.41 30 48 225 +42
16JAN26 110.00 P 0.36 0.49 0.36 0.40 -0.80 30 50 605 -20
16JAN26 112.50 P 0.75 1.08 0.73 1.00 -1.38 30 212 332 +39
16JAN26 115.00 P 1.72 2.05 1.48 2.07 -2.06 29 106 368 +61
16JAN26 117.50 P 2.89 3.49 2.70 3.76 -2.43 31 33 32 +2
16JAN26 120.00 P 0.00 0.00 0.00 5.86 -2.63 34 3 3 +3
16JAN26 122.50 P 0.00 0.00 0.00 8.13 -2.80 36 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 10.41 -2.98 30 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 12.90 -3.37 0 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 15.40 -2.99 0 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 17.90 -2.99 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 20.40 -2.99 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 22.90 -2.99 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 85.00 P 0.06 0.06 0.06 0.01 0.00 46 17 145 +17
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JAN26 92.50 P 0.12 0.12 0.11 0.01 0.00 34 47 308 +47
29JAN26 95.00 P 0.14 0.17 0.14 0.01 -0.02 30 123 474 -80
29JAN26 97.50 P 0.19 0.19 0.19 0.03 -0.06 30 50 340 -19
29JAN26 100.00 P 0.23 0.26 0.23 0.08 -0.12 30 49 1,089 +41
29JAN26 102.50 P 0.35 0.35 0.35 0.18 -0.25 30 15 1,801 0
29JAN26 105.00 P 0.49 0.53 0.49 0.40 -0.44 30 211 3,047 -91
29JAN26 107.50 P 0.75 0.83 0.75 0.78 -0.70 30 69 2,657 -34
29JAN26 110.00 P 1.15 1.37 1.15 1.37 -0.96 30 318 3,499 +214
29JAN26 112.50 P 2.03 2.19 1.72 2.24 -1.30 30 655 5,376 -24
29JAN26 115.00 P 2.80 3.30 2.80 3.41 -1.72 30 752 5,099 -135
29JAN26 117.50 P 4.36 4.36 4.36 4.98 -2.01 31 457 2,791 -1
29JAN26 120.00 P 6.56 6.56 6.56 6.78 -2.29 32 2 1,366 -2
29JAN26 122.50 P 0.00 0.00 0.00 8.78 -2.40 33 0 1,869 0
29JAN26 125.00 P 0.00 0.00 0.00 11.06 -2.58 35 1 5,967 -1
29JAN26 127.50 P 13.00 13.21 13.00 13.21 -3.06 34 120 1,605 0
29JAN26 130.00 P 15.56 15.56 15.50 15.91 -2.61 43 2 824 -1
29JAN26 132.50 P 0.00 0.00 0.00 18.17 -2.78 42 0 559 0
29JAN26 135.00 P 20.44 20.44 20.44 20.44 -2.95 37 5 416 -3
29JAN26 137.50 P 22.60 22.60 22.60 23.59 -2.30 60 2 346 0
29JAN26 140.00 P 25.00 25.00 25.00 25.40 -2.96 0 1 292 0
29JAN26 142.50 P 27.85 27.85 27.85 27.90 -2.91 0 30 30 +26
29JAN26 145.00 P 30.35 30.35 30.35 30.40 -2.94 0 30 60 +30
29JAN26 147.50 P 0.00 0.00 0.00 32.90 -2.90 0 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 35.40 -2.91 0 0 0 0
29JAN26 152.50 P 37.00 37.00 37.00 37.90 -2.90 0 10 10 +10
29JAN26 155.00 P 0.00 0.00 0.00 40.40 -2.96 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.90 -2.90 0 0 0 0
29JAN26 160.00 P 44.30 44.30 44.30 45.40 -2.90 0 5 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.90 -2.90 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.40 -2.95 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.90 -2.90 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.40 -2.95 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.90 -2.95 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.40 -2.95 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.90 -2.95 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.41 -2.94 82 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.90 -2.95 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.40 -2.95 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.90 -2.95 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.40 -2.90 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.90 -2.94 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.40 -2.94 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.90 -2.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.40 -2.94 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 719 0
26FEB26 90.00 P 0.28 0.28 0.28 0.07 -0.04 31 12 943 +12
26FEB26 92.50 P 0.00 0.00 0.00 0.13 -0.08 31 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.24 -0.13 31 0 1,722 0
26FEB26 97.50 P 0.00 0.00 0.00 0.40 -0.21 31 0 890 0
26FEB26 100.00 P 0.76 0.78 0.76 0.66 -0.31 31 27 2,328 +5
26FEB26 102.50 P 1.03 1.09 1.02 1.04 -0.45 31 111 1,671 +87
26FEB26 105.00 P 1.36 1.51 1.36 1.51 -0.64 31 456 2,840 -44
26FEB26 107.50 P 1.89 2.09 1.89 2.13 -0.82 31 101 1,547 +62
26FEB26 110.00 P 2.57 2.88 2.57 2.95 -1.04 31 166 2,580 +72
26FEB26 112.50 P 0.00 0.00 0.00 3.96 -1.23 31 0 3,605 0
26FEB26 115.00 P 4.59 4.87 4.59 5.22 -1.55 31 37 8,116 -12
26FEB26 117.50 P 5.95 6.30 5.95 6.70 -1.80 31 42 1,414 +1
26FEB26 120.00 P 7.79 7.79 7.79 8.45 -1.94 33 2 793 +2
26FEB26 122.50 P 9.20 9.27 9.20 10.27 -2.12 33 19 1,029 +11
26FEB26 125.00 P 0.00 0.00 0.00 12.23 -2.30 34 1 513 +1
26FEB26 127.50 P 0.00 0.00 0.00 14.29 -2.50 34 0 125 0
26FEB26 130.00 P 15.10 15.43 15.10 16.48 -2.67 35 100 160 +100
26FEB26 132.50 P 0.00 0.00 0.00 18.86 -2.51 37 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.24 -2.26 39 0 0 0
26FEB26 137.50 P 22.90 22.90 22.90 23.59 -2.66 41 2 32 +2
26FEB26 140.00 P 25.20 25.20 25.20 25.44 -2.92 31 2 34 +2
26FEB26 142.50 P 0.00 0.00 0.00 28.07 -2.90 37 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 30.69 -2.82 42 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 33.00 -2.80 40 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.40 -2.91 0 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 37.90 -2.90 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 289 0
30MAR26 80.00 P 0.34 0.34 0.33 0.08 -0.04 35 4 181 +4
30MAR26 82.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 4,368 0
30MAR26 87.50 P 0.00 0.00 0.00 0.34 -0.14 35 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.52 -0.19 35 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.77 -0.25 35 0 658 0
30MAR26 95.00 P 1.15 1.15 1.15 1.08 -0.33 35 1 4,562 0
30MAR26 97.50 P 1.43 1.52 1.43 1.49 -0.42 35 84 4,368 +40
30MAR26 100.00 P 1.85 1.90 1.85 1.98 -0.48 35 1,122 10,973 +1,119
30MAR26 102.50 P 0.00 0.00 0.00 2.54 -0.61 35 0 2,240 0
30MAR26 105.00 P 2.90 3.09 2.90 3.23 -0.75 35 28 6,376 -10
30MAR26 107.50 P 0.00 0.00 0.00 4.09 -0.90 35 0 3,303 0
30MAR26 110.00 P 4.90 4.90 4.90 5.06 -1.10 35 1 15,510 -1
30MAR26 112.50 P 5.89 5.99 5.89 6.26 -1.21 35 207 2,265 +132
30MAR26 115.00 P 6.97 7.54 6.80 7.55 -1.52 35 1,063 9,600 +468
30MAR26 117.50 P 8.44 8.80 8.44 9.07 -1.56 36 75 3,451 +75
30MAR26 120.00 P 10.45 10.45 10.45 10.69 -1.71 36 5 10,280 0
30MAR26 122.50 P 0.00 0.00 0.00 12.36 -1.90 37 0 1,294 0
30MAR26 125.00 P 13.45 13.45 13.45 14.18 -1.08 37 2 5,182 -2
30MAR26 127.50 P 0.00 0.00 0.00 16.08 -2.11 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.08 -2.27 38 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 20.17 -2.38 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.33 -2.49 39 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 24.58 -2.51 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.87 -2.38 41 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 29.24 -2.38 43 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 31.14 -2.87 40 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 34.09 -2.33 46 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.57 -2.01 48 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 38.38 -2.87 43 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.62 -2.34 53 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.11 -2.99 42 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.60 -1.97 56 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 48.18 -2.91 47 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.05 -2.47 54 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.05 -1.97 61 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.81 -2.65 54 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 58.54 -2.33 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 60.44 -2.98 48 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.48 -2.37 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.41 -3.07 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.90 -3.04 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.03 -2.34 66 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.90 -2.95 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.40 -2.91 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 77.90 -2.94 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.40 -2.94 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.90 -2.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.50 -2.84 63 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 90.40 -2.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.40 -2.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.40 -2.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.40 -2.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.40 -3.88 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.40 -2.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.40 -2.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.40 -2.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.40 -2.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.40 -2.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.40 -2.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 145.40 -2.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 150.40 -2.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 155.40 -2.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.40 -2.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.40 -2.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.40 -2.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.40 -2.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.40 -2.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.40 -2.90 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.40 -0.29 36 0 109 0
29APR26 92.50 P 0.00 0.00 0.00 1.78 -0.35 36 0 17 0
29APR26 95.00 P 2.12 2.13 2.12 2.24 -0.45 36 2 129 +1
29APR26 97.50 P 0.00 0.00 0.00 2.86 -0.53 36 0 88 0
29APR26 100.00 P 3.24 3.24 3.24 3.57 -0.61 35 75 193 +75
29APR26 102.50 P 0.00 0.00 0.00 4.36 -0.77 35 0 166 0
29APR26 105.00 P 5.16 5.16 5.16 5.32 -0.84 35 35 332 +35
29APR26 107.50 P 6.08 6.08 6.08 6.33 -0.99 35 15 131 +15
29APR26 110.00 P 7.16 7.41 7.16 7.52 -1.12 35 75 632 +75
29APR26 112.50 P 8.56 8.88 8.56 8.88 -1.23 35 16 232 +1
29APR26 115.00 P 9.80 10.06 9.80 10.36 -1.49 36 6 189 +4
29APR26 117.50 P 0.00 0.00 0.00 11.97 -1.63 36 0 30 0
29APR26 120.00 P 0.00 0.00 0.00 13.68 -1.62 37 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 15.50 -1.84 37 0 1 0
29APR26 125.00 P 0.00 0.00 0.00 17.46 -1.78 38 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.88 -2.64 36 0 0 0
29APR26 130.00 P 21.28 21.28 21.28 21.49 -1.98 39 1 1 +1
29APR26 132.50 P 0.00 0.00 0.00 23.58 -2.22 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.64 -2.90 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.70 -2.40 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 304 0
29JUN26 65.00 P 0.46 0.46 0.46 0.11 -0.03 37 20 65 +20
29JUN26 67.50 P 0.00 0.00 0.00 0.17 -0.05 37 0 8 0
29JUN26 70.00 P 0.62 0.64 0.62 0.26 -0.06 37 21 231 +20
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.07 37 0 105 0
29JUN26 75.00 P 0.82 0.82 0.82 0.53 -0.12 37 20 181 +20
29JUN26 77.50 P 0.00 0.00 0.00 0.72 -0.16 37 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.98 -0.18 37 0 343 0
29JUN26 82.50 P 0.00 0.00 0.00 1.27 -0.27 37 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.66 -0.30 37 0 452 0
29JUN26 87.50 P 0.00 0.00 0.00 2.11 -0.36 37 0 433 0
29JUN26 90.00 P 0.00 0.00 0.00 2.57 -0.34 37 0 838 0
29JUN26 92.50 P 0.00 0.00 0.00 3.06 -0.48 36 0 536 0
29JUN26 95.00 P 3.54 3.54 3.54 3.70 -0.60 36 20 4,998 0
29JUN26 97.50 P 4.39 4.39 4.39 4.46 -0.65 36 9 915 +9
29JUN26 100.00 P 4.90 5.28 4.90 5.28 -0.77 36 91 2,826 -30
29JUN26 102.50 P 6.04 6.21 6.04 6.21 -0.84 36 41 1,592 -11
29JUN26 105.00 P 7.12 7.20 7.08 7.24 -0.94 36 51 1,580 -26
29JUN26 107.50 P 0.00 0.00 0.00 8.39 -1.04 36 0 2,223 0
29JUN26 110.00 P 0.00 0.00 0.00 9.58 -1.28 36 0 4,110 0
29JUN26 112.50 P 0.00 0.00 0.00 11.03 -1.31 36 0 3,631 0
29JUN26 115.00 P 12.40 12.40 12.40 12.54 -1.42 37 2 3,864 +2
29JUN26 117.50 P 14.13 14.13 14.13 14.09 -1.68 37 15 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 15.75 -1.66 37 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 17.49 -1.86 37 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.53 -1.66 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.37 -1.67 39 3 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.25 -2.05 39 0 914 0
29JUN26 132.50 P 0.00 0.00 0.00 25.01 -1.71 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.28 -2.02 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.17 -3.07 35 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.36 -2.45 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.68 -2.32 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.91 -2.21 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.92 -2.74 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.87 -2.65 40 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 42.37 -2.57 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.64 -2.46 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.88 -2.99 34 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.92 -2.22 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.72 -2.93 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.05 -2.58 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.78 -3.22 39 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.62 -2.34 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.83 -3.30 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.94 -3.17 39 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.70 -2.67 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.41 -3.79 29 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.40 -3.17 41 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.08 -3.32 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.07 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 -0.11 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.14 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 -0.18 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 -0.22 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.71 -0.26 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.09 -0.23 37 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.50 -0.30 37 0 133 0
29SEP26 85.00 P 0.00 0.00 0.00 2.96 -0.40 37 0 61 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 -0.47 37 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.20 -0.50 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 4.89 -0.63 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.72 -0.63 37 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.54 -0.78 37 0 1,013 0
29SEP26 100.00 P 7.00 7.30 7.00 7.52 -0.81 37 37 2,485 +33
29SEP26 102.50 P 0.00 0.00 0.00 8.53 -0.87 36 0 785 0
29SEP26 105.00 P 9.48 9.48 9.48 9.59 -1.01 36 37 2,456 +37
29SEP26 107.50 P 0.00 0.00 0.00 10.78 -1.09 36 0 593 0
29SEP26 110.00 P 11.48 11.48 11.28 12.03 -1.21 36 90 2,039 +75
29SEP26 112.50 P 13.14 13.14 13.14 13.43 -1.35 37 37 355 +7
29SEP26 115.00 P 0.00 0.00 0.00 14.97 -1.35 37 0 927 0
29SEP26 117.50 P 0.00 0.00 0.00 16.52 -1.34 37 0 1,771 0
29SEP26 120.00 P 0.00 0.00 0.00 18.04 -1.56 37 0 716 0
29SEP26 122.50 P 0.00 0.00 0.00 19.76 -1.93 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.69 -1.36 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.32 -2.29 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.20 -2.01 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.14 -2.05 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.09 -2.26 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.70 -2.81 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.21 -2.36 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.14 -2.52 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.66 -2.16 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.42 -1.94 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.80 -3.06 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.78 -1.63 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.80 -2.64 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.17 -2.41 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.92 -2.24 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.15 -1.86 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.73 -2.76 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.08 -2.72 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.62 -2.34 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.60 -2.94 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.77 -2.94 39 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.09 -2.97 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.73 -2.89 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.41 -2.47 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.78 -2.62 43 0 0 0
30DEC26 55.00 P 0.80 0.80 0.79 0.27 -0.04 37 61 108 +61
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.07 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.08 37 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 0.68 -0.11 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.88 -0.14 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 -0.17 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 -0.21 37 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.78 -0.26 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 -0.27 38 1,500 1,501 +1,500
30DEC26 77.50 P 0.00 0.00 0.00 2.64 -0.27 38 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.08 -0.32 37 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.61 -0.37 37 0 9 0
30DEC26 85.00 P 4.10 4.10 4.10 4.16 -0.48 37 6 34 +6
30DEC26 87.50 P 0.00 0.00 0.00 4.82 -0.54 37 0 17 0
30DEC26 90.00 P 0.00 0.00 0.00 5.55 -0.64 37 0 35 0
30DEC26 92.50 P 0.00 0.00 0.00 6.38 -0.65 37 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 7.22 -0.76 37 0 12 0
30DEC26 97.50 P 0.00 0.00 0.00 8.17 -0.82 36 0 25 0
30DEC26 100.00 P 8.99 8.99 8.99 9.19 -0.83 36 25 156 +25
30DEC26 102.50 P 0.00 0.00 0.00 10.22 -0.96 36 0 55 0
30DEC26 105.00 P 0.00 0.00 0.00 11.38 -1.03 36 0 256 0
30DEC26 107.50 P 0.00 0.00 0.00 12.57 -1.18 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.83 -1.33 36 0 187 0
30DEC26 112.50 P 14.90 14.90 14.90 15.10 -1.32 36 2 119 +1
30DEC26 115.00 P 16.67 16.67 16.67 16.70 -1.50 36 755 1,110 +713
30DEC26 117.50 P 0.00 0.00 0.00 18.34 -1.34 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 19.73 -1.65 37 0 20 0
30DEC26 122.50 P 0.00 0.00 0.00 21.43 -1.88 37 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 23.25 -1.24 37 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 25.21 -1.67 38 0 3 0
30DEC26 130.00 P 0.00 0.00 0.00 26.95 -1.75 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.75 -2.02 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.64 -2.11 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.67 -1.93 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.71 -2.39 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 36.42 -2.74 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.69 -2.22 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.74 -2.10 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.90 -2.00 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.95 -2.08 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.29 -1.90 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.23 -2.15 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.36 -2.39 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.60 -2.51 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.99 -2.27 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.16 -2.47 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.49 -2.21 41 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.67 -2.58 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.00 -2.60 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.35 -2.75 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.96 -3.26 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 71.93 -2.38 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.14 -2.84 41 0 0 0
TOTAL PUT 10,661 239,028 +4,355
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$ 63.85
29JAN26 43.00 C 0.00 0.00 0.00 20.92 +1.80 52 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 19.92 +1.80 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.92 +1.79 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.92 +1.79 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.93 +1.79 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.93 +1.79 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.94 +1.72 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.95 +1.45 45 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 11.53 +1.69 47 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 9.16 +1.65 45 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 6.92 +1.42 43 0 171 0
29JAN26 60.00 C 4.61 4.90 4.61 4.89 +1.19 41 17 143 0
29JAN26 62.50 C 2.90 3.35 2.75 3.30 +0.90 42 142 286 -37
29JAN26 65.00 C 1.73 1.90 1.73 2.07 +0.58 42 8 291 +4
29JAN26 67.50 C 1.20 1.20 1.07 1.25 +0.38 43 16 107 +14
29JAN26 70.00 C 0.69 0.76 0.69 0.68 +0.22 43 30 106 +10
29JAN26 72.50 C 0.42 0.42 0.42 0.35 +0.12 43 6 86 0
29JAN26 75.00 C 0.22 0.22 0.22 0.17 +0.06 43 15 87 0
29JAN26 77.50 C 0.14 0.14 0.14 0.08 +0.03 43 20 86 0
29JAN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.18 +1.36 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.12 +1.36 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.06 +1.61 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.16 +1.80 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.11 +1.91 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.19 +1.66 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.65 +2.05 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.68 +1.92 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.34 +1.81 51 0 1 0
26FEB26 55.00 C 9.36 9.36 9.36 10.16 +1.99 48 1 45 +1
26FEB26 57.50 C 0.00 0.00 0.00 8.17 +1.33 46 0 59 0
26FEB26 60.00 C 0.00 0.00 0.00 6.15 +1.14 42 0 180 0
26FEB26 62.50 C 4.46 4.63 4.46 4.75 +0.89 42 5 200 0
26FEB26 65.00 C 3.20 3.20 3.16 3.61 +0.76 43 104 242 +100
26FEB26 67.50 C 2.50 2.67 2.50 2.64 +0.56 43 13 385 -2
26FEB26 70.00 C 1.70 1.92 1.60 1.92 +0.46 43 8 408 0
26FEB26 72.50 C 1.28 1.29 1.28 1.34 +0.34 43 34 71 +4
26FEB26 75.00 C 0.95 1.03 0.95 0.92 +0.25 43 10 125 0
26FEB26 77.50 C 0.00 0.00 0.00 0.62 +0.18 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.41 +0.12 43 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.26 +0.08 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 44.47 +1.79 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.98 +1.80 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.98 +1.79 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.99 +1.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 41.00 +1.80 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.00 +1.79 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.01 +1.80 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.02 +1.80 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.02 +1.79 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.03 +1.80 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 35.04 +1.80 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.04 +1.79 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.05 +1.80 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.06 +1.80 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.06 +1.79 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.07 +1.79 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.03 +1.41 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 28.13 +1.73 54 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 27.10 +1.72 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.12 +1.78 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.77 +2.22 76 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.25 +1.19 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.31 +1.24 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.37 +1.71 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.48 +1.44 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.51 +1.35 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.89 +1.99 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.57 +1.49 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.15 +0.99 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.79 +1.67 49 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 16.21 +2.39 54 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.98 +1.59 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.47 +1.26 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.25 +1.34 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 9.24 +1.27 46 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 7.63 +1.18 45 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 6.30 +0.99 45 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 5.07 +0.81 45 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 4.20 +0.77 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 3.37 +0.60 46 0 72 0
30MAR26 72.50 C 2.81 2.81 2.72 2.66 +0.44 46 2 123 +2
30MAR26 75.00 C 2.07 2.07 2.07 2.08 +0.36 46 1 153 +1
30MAR26 77.50 C 0.00 0.00 0.00 1.62 +0.29 46 0 241 0
30MAR26 80.00 C 1.22 1.22 1.22 1.24 +0.22 46 1 1 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.95 +0.17 46 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.72 +0.13 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 0 0
30MAR26 92.50 C 0.49 0.49 0.49 0.30 +0.05 45 8 13 +8
29APR26 43.00 C 0.00 0.00 0.00 21.48 +1.09 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.86 +1.70 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.89 +1.99 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.90 +1.75 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.13 +1.49 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.42 +1.96 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.33 +1.22 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.43 +1.50 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.02 +0.61 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.65 +1.35 45 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 10.01 +1.20 45 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 8.51 +1.02 45 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 7.23 +1.00 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 6.10 +0.90 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.13 +0.80 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.26 +0.65 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.50 +0.51 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.86 +0.43 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 2.32 +0.36 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.88 +0.30 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 1.51 +0.24 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.21 +0.20 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.29 +1.78 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.31 +1.77 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.34 +1.76 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.38 +1.76 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.42 +1.75 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.46 +1.73 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.51 +1.71 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.57 +1.70 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.86 +1.67 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.93 +1.87 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.01 +1.63 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.99 +1.50 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.27 +1.66 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.39 +1.68 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.12 +1.25 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.59 +1.55 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.64 +1.41 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.30 +1.86 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.06 +1.39 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.37 +1.45 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.92 +1.73 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.94 +1.66 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.81 +1.06 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.51 +1.21 45 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 10.27 +1.26 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.93 +1.03 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.83 +0.92 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.84 +0.86 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.98 +0.80 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.23 +0.68 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.51 +0.52 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.91 +0.40 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.36 +0.32 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.88 +0.27 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.40 +0.16 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.11 +0.25 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.80 +0.21 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.49 +0.13 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.21 +1.45 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.43 +1.43 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.66 +1.39 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.91 +1.36 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.18 +1.33 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.46 +1.29 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.75 +1.29 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 18.17 +1.29 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 16.46 +1.12 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.17 +1.29 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.62 +1.12 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 12.32 +1.09 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.39 +1.25 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.00 +0.91 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.13 +0.95 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.25 +0.88 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.46 +0.80 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.69 +0.70 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.99 +0.53 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.37 +0.39 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.80 +0.34 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.29 +0.30 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.84 +0.27 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.43 +0.24 46 0 1 0
29SEP26 92.50 C 3.30 3.30 3.30 3.06 +0.20 46 11 13 +11
30DEC26 43.00 C 0.00 0.00 0.00 24.28 +1.47 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.55 +1.44 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.84 +1.42 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.14 +1.39 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.46 +1.37 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.80 +1.34 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.15 +1.32 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.51 +1.28 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.00 +1.22 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.55 +1.13 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 15.26 +1.08 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.00 +1.27 46 0 8 0
30DEC26 62.50 C 11.91 11.91 11.91 13.03 +1.12 46 1 1 -1
30DEC26 65.00 C 0.00 0.00 0.00 11.94 +1.00 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.97 +1.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.94 +0.75 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.29 +0.85 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.55 +1.05 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.87 +0.97 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.21 +0.86 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.60 +0.54 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.04 +0.53 47 0 1 0
TOTAL CALL 453 6,326 +116
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 198 0
29JAN26 52.50 P 0.17 0.17 0.16 0.06 -0.08 43 9 187 0
29JAN26 55.00 P 0.31 0.31 0.31 0.17 -0.21 42 4 609 -4
29JAN26 57.50 P 0.64 0.64 0.63 0.46 -0.41 43 17 482 +17
29JAN26 60.00 P 1.28 1.30 1.00 1.01 -0.67 43 34 156 -11
29JAN26 62.50 P 2.25 2.25 1.97 1.82 -1.02 42 23 158 +23
29JAN26 65.00 P 3.64 3.64 3.60 3.13 -1.26 42 17 88 0
29JAN26 67.50 P 0.00 0.00 0.00 4.86 -1.45 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 6.93 -1.38 47 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 9.03 -1.71 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 11.58 -1.41 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.78 -1.67 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.30 -1.75 59 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.65 -1.80 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.15 -1.80 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.65 -1.89 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.15 -1.90 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.65 -1.89 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 201 0
26FEB26 50.00 P 0.42 0.42 0.35 0.22 -0.13 43 2 177 -1
26FEB26 52.50 P 0.66 0.66 0.54 0.45 -0.23 43 2 168 0
26FEB26 55.00 P 1.04 1.04 1.04 0.83 -0.36 43 1 221 0
26FEB26 57.50 P 1.62 1.62 1.62 1.37 -0.57 43 15 270 +15
26FEB26 60.00 P 0.00 0.00 0.00 2.14 -0.70 43 0 189 0
26FEB26 62.50 P 0.00 0.00 0.00 3.14 -0.92 42 0 223 0
26FEB26 65.00 P 0.00 0.00 0.00 4.47 -1.14 42 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 5.85 -1.45 41 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 7.81 -1.42 43 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 9.84 -1.50 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.85 -1.55 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.23 -1.58 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.38 -2.23 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.02 -1.94 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.28 -1.68 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.65 -1.89 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.15 -1.90 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.65 -1.89 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.06 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.08 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 -0.12 45 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.30 -0.14 45 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 -0.18 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 -0.20 45 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 -0.24 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.74 -0.27 46 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 1.18 -0.38 46 0 278 0
30MAR26 55.00 P 2.00 2.02 1.79 1.78 -0.48 46 4 402 +4
30MAR26 57.50 P 0.00 0.00 0.00 2.48 -0.65 45 0 227 0
30MAR26 60.00 P 4.00 4.00 4.00 3.33 -0.94 44 2 567 +2
30MAR26 62.50 P 0.00 0.00 0.00 4.56 -0.95 45 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.93 -1.04 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 7.49 -1.09 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 9.31 -1.32 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 11.16 -0.77 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.18 -1.26 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.73 -1.86 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.38 -1.23 50 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.54 -1.42 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.17 -1.09 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.15 -1.92 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.99 -1.46 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.34 -1.20 61 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.27 -0.13 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.35 -0.14 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.43 -0.18 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.54 -0.19 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.66 -0.23 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.80 -0.25 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.95 -0.30 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.12 -0.34 45 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.66 -0.45 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.35 -0.54 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.17 -0.67 45 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 4.16 -0.80 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 5.32 -0.89 44 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 6.60 -1.08 44 0 0 0
29APR26 67.50 P 8.66 8.66 8.66 8.24 -1.08 45 8 8 +8
29APR26 70.00 P 0.00 0.00 0.00 9.92 -0.77 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.81 -1.19 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.72 -1.27 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.83 -1.21 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.83 -1.33 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.00 -1.61 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.50 -1.29 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.09 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 -0.12 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.14 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.16 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 -0.21 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.22 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.75 -0.21 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.87 -0.29 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.04 -0.29 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.20 -0.31 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.38 -0.38 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 -0.38 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.82 -0.40 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.06 -0.44 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.74 -0.49 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.54 -0.54 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 4.47 -0.64 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.54 -0.75 45 0 21 0
29JUN26 62.50 P 7.14 7.14 7.14 6.75 -1.14 45 50 50 +50
29JUN26 65.00 P 0.00 0.00 0.00 8.12 -0.90 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.63 -1.00 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.28 -1.09 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 13.04 -1.13 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.89 -1.21 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.89 -1.19 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.94 -1.23 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 20.94 -1.27 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.09 -1.33 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.63 -1.20 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.45 -1.28 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.41 -1.59 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.51 -0.38 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 -0.44 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.96 -0.39 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.18 -0.41 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 -0.49 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.73 -0.38 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 -0.37 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 -0.53 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.16 -0.42 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.09 -0.51 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.26 -0.43 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.24 -0.69 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.61 -1.02 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.88 -0.88 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.42 -0.90 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.04 -0.99 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.71 -1.05 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.79 -0.82 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.49 -1.02 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.29 -1.23 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.96 -1.50 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.34 -1.17 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.09 -1.48 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.36 -1.42 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.78 -1.20 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 -0.39 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.49 -0.37 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.85 -0.38 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.05 -0.40 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.35 -0.51 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.75 -0.44 47 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 4.09 -0.44 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.40 -0.49 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.29 -0.57 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.29 -0.64 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 -0.73 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.58 -0.81 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.87 -0.90 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.26 -0.99 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.75 -1.09 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.43 -0.79 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 16.01 -0.98 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.88 -1.01 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.64 -0.99 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 21.38 -1.19 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.26 -1.29 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 -1.37 46 0 0 0
TOTAL PUT 188 8,734 +103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 44.48
29JAN26 19.50 C 0.00 0.00 0.00 25.01 +0.88 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 24.51 +0.88 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 23.51 +0.87 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 22.52 +0.88 105 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 21.52 +0.88 95 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 20.52 +0.88 84 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.52 +0.88 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 18.52 +0.88 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 17.52 +0.87 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 16.53 +0.88 71 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 15.53 +0.88 64 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 14.53 +0.87 56 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 13.54 +0.87 61 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 12.55 +0.87 60 0 155 0
29JAN26 33.00 C 11.84 11.84 11.84 11.57 +0.87 61 10 182 -10
29JAN26 34.00 C 0.00 0.00 0.00 10.60 +0.86 61 0 738 0
29JAN26 35.00 C 9.18 9.37 8.95 9.65 +0.98 61 49 500 0
29JAN26 36.00 C 0.00 0.00 0.00 8.71 +0.99 61 0 681 0
29JAN26 37.00 C 0.00 0.00 0.00 7.57 +0.57 39 0 408 0
29JAN26 38.00 C 6.30 6.30 6.30 6.94 +0.82 61 5 411 0
29JAN26 39.00 C 6.00 6.00 6.00 5.93 +0.72 53 1 298 0
29JAN26 40.00 C 5.50 5.63 5.10 5.18 +0.68 55 21 369 +14
29JAN26 41.00 C 4.62 4.62 4.20 4.48 +0.64 57 18 233 0
29JAN26 42.00 C 3.78 4.46 3.66 3.84 +0.59 58 12 123 -3
29JAN26 43.00 C 2.96 3.80 2.70 3.25 +0.53 58 62 236 +26
29JAN26 44.00 C 2.26 3.29 2.26 2.73 +0.48 59 238 227 +79
29JAN26 45.00 C 1.96 2.80 1.96 2.28 +0.33 59 147 595 +23
29JAN26 46.00 C 1.71 2.50 1.71 1.92 +0.34 61 89 238 +25
29JAN26 47.00 C 1.43 2.07 1.43 1.57 +0.30 61 83 441 -11
29JAN26 48.00 C 1.22 1.63 1.22 1.31 +0.30 62 45 205 0
29JAN26 49.00 C 1.00 1.17 1.00 1.05 +0.25 62 16 271 +1
29JAN26 50.00 C 0.86 1.30 0.86 0.83 +0.21 62 21 325 +17
29JAN26 52.50 C 0.56 0.81 0.56 0.45 +0.13 61 6 69 +1
29JAN26 55.00 C 0.44 0.52 0.44 0.23 +0.07 61 76 115 +1
29JAN26 57.50 C 0.33 0.33 0.33 0.12 +0.04 62 15 30 +15
29JAN26 60.00 C 0.20 0.21 0.20 0.06 +0.02 62 18 45 +15
29JAN26 62.50 C 0.10 0.12 0.10 0.03 +0.01 63 100 155 +100
29JAN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 184 0
26FEB26 20.00 C 25.31 25.31 25.31 24.56 +0.88 73 15 34 +15
26FEB26 21.00 C 0.00 0.00 0.00 23.56 +0.88 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.57 +0.88 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.57 +0.88 58 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.58 +0.88 63 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.58 +0.88 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.59 +0.88 57 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.60 +0.87 56 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 16.62 +0.87 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.64 +0.86 56 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.68 +0.86 57 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.72 +0.89 57 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.55 +0.61 0 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 11.58 +0.49 0 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 10.64 +0.73 35 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 10.10 +1.08 57 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 8.99 +0.76 48 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.21 +0.73 50 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.46 +0.70 51 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 6.76 +0.67 52 0 143 0
26FEB26 40.00 C 0.00 0.00 0.00 6.10 +0.62 53 0 97 0
26FEB26 41.00 C 0.00 0.00 0.00 5.48 +0.61 54 0 63 0
26FEB26 42.00 C 0.00 0.00 0.00 4.90 +0.57 54 0 128 0
26FEB26 43.00 C 4.12 4.68 4.12 4.37 +0.51 55 16 188 +15
26FEB26 44.00 C 3.54 4.59 3.54 3.91 +0.54 56 165 340 +90
26FEB26 45.00 C 3.11 4.11 3.11 3.44 +0.37 55 84 297 +32
26FEB26 46.00 C 3.61 3.72 3.36 3.09 +0.34 57 66 234 +30
26FEB26 47.00 C 2.65 3.32 2.65 2.77 +0.38 58 60 298 +43
26FEB26 48.00 C 2.78 2.85 2.78 2.46 +0.39 58 30 157 +30
26FEB26 49.00 C 2.74 2.74 2.56 2.14 +0.35 58 45 102 +36
26FEB26 50.00 C 2.10 2.34 2.10 1.86 +0.32 58 32 108 +14
26FEB26 52.50 C 1.77 1.77 1.66 1.29 +0.24 58 17 29 +17
26FEB26 55.00 C 0.00 0.00 0.00 0.88 +0.18 58 0 42 0
26FEB26 57.50 C 0.78 0.78 0.78 0.59 +0.13 57 1 14 0
26FEB26 60.00 C 0.85 0.85 0.85 0.39 +0.09 57 1 12 +1
26FEB26 62.50 C 0.00 0.00 0.00 0.25 +0.06 57 0 0 0
26FEB26 65.00 C 0.45 0.53 0.45 0.16 +0.04 57 70 121 +70
30MAR26 8.25 C 0.00 0.00 0.00 36.28 +0.88 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.03 +0.87 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.79 +0.88 116 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.54 +0.88 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.29 +0.88 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.04 +0.88 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.79 +0.88 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.54 +0.88 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.05 +0.88 100 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.55 +0.88 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.05 +0.88 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.56 +0.88 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.06 +0.88 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.56 +0.88 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.07 +0.88 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.57 +0.88 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.07 +0.88 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.58 +0.88 78 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.08 +0.88 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.58 +0.88 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.09 +0.88 72 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.59 +0.88 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.09 +0.88 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.60 +0.88 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.10 +0.88 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.60 +0.87 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.11 +0.88 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.61 +0.87 55 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.62 +0.87 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.63 +0.87 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.65 +0.87 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.67 +0.87 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.70 +0.87 59 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.73 +0.85 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.77 +1.04 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.62 +0.67 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.71 +0.93 43 0 5 0
30MAR26 30.00 C 15.09 15.09 15.09 14.68 +0.73 32 10 39 -10
30MAR26 31.00 C 0.00 0.00 0.00 13.76 +0.85 41 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.00 +0.91 50 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 12.02 +0.54 47 0 474 0
30MAR26 34.00 C 0.00 0.00 0.00 11.23 +0.46 49 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.47 +0.68 51 0 390 0
30MAR26 36.00 C 9.90 9.90 9.90 9.74 +0.66 53 5 218 0
30MAR26 37.00 C 9.10 9.10 9.10 9.04 +0.63 53 2 904 -2
30MAR26 38.00 C 0.00 0.00 0.00 8.37 +0.60 54 0 359 0
30MAR26 39.00 C 7.16 7.16 7.16 7.73 +0.57 55 2 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.13 +0.54 55 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 6.56 +0.51 55 0 201 0
30MAR26 42.00 C 6.36 6.66 6.36 6.03 +0.49 56 4 42 0
30MAR26 43.00 C 5.35 5.50 5.35 5.53 +0.44 56 23 67 -7
30MAR26 44.00 C 5.36 5.79 5.36 5.07 +0.39 56 51 146 +9
30MAR26 45.00 C 5.07 5.35 4.65 4.65 +0.33 57 62 149 -22
30MAR26 46.00 C 4.94 4.94 4.55 4.21 +0.22 57 82 113 +28
30MAR26 47.00 C 4.41 4.41 4.41 3.98 +0.30 59 45 119 +17
30MAR26 48.00 C 4.09 4.09 4.09 3.55 +0.19 58 15 44 -15
30MAR26 49.00 C 3.80 3.85 3.80 3.36 +0.31 59 19 95 -11
30MAR26 50.00 C 3.50 3.53 3.25 3.04 +0.29 59 18 151 -6
30MAR26 52.50 C 0.00 0.00 0.00 2.37 +0.24 59 0 47 0
30MAR26 55.00 C 0.00 0.00 0.00 1.83 +0.19 59 0 43 0
30MAR26 57.50 C 0.00 0.00 0.00 1.40 +0.15 59 0 69 0
30MAR26 60.00 C 0.00 0.00 0.00 1.07 +0.12 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.81 +0.09 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.61 +0.09 59 0 60 0
29APR26 32.00 C 0.00 0.00 0.00 13.56 +0.75 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.75 +0.73 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.97 +0.71 56 0 0 0
29APR26 35.00 C 11.00 11.00 11.00 11.22 +0.68 56 10 10 +10
29APR26 36.00 C 0.00 0.00 0.00 10.50 +0.66 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.52 +0.62 52 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.15 +0.86 56 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.52 +0.81 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.93 +0.78 56 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.14 +0.46 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.62 +0.46 53 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.16 +0.39 54 0 63 0
29APR26 44.00 C 5.58 6.06 5.58 5.73 +0.39 54 60 157 -15
29APR26 45.00 C 5.66 6.11 5.66 5.35 +0.37 55 45 128 0
29APR26 46.00 C 5.30 5.58 5.29 5.00 +0.36 56 45 94 -15
29APR26 47.00 C 4.95 5.12 4.69 4.69 +0.35 57 32 64 -4
29APR26 48.00 C 4.64 4.64 4.64 4.36 +0.37 57 15 31 0
29APR26 49.00 C 4.31 4.31 4.31 4.01 +0.34 57 15 68 +15
29APR26 50.00 C 4.22 4.22 3.86 3.68 +0.31 57 30 49 0
29APR26 52.50 C 0.00 0.00 0.00 2.97 +0.27 57 0 15 0
29APR26 55.00 C 3.26 3.26 3.26 2.38 +0.22 57 3 18 +3
29APR26 57.50 C 0.00 0.00 0.00 1.90 +0.23 56 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 1.51 +0.19 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.20 +0.15 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.95 +0.12 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.10 +0.94 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.85 +0.88 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.60 +0.88 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.11 +0.94 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.62 +0.88 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.12 +0.95 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.63 +0.88 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.13 +0.95 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.64 +0.88 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.15 +0.88 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.65 +0.88 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.16 +0.88 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.67 +0.94 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.17 +0.88 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.68 +0.93 53 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.19 +0.93 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.70 +0.88 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.21 +0.88 55 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.72 +0.88 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.23 +0.88 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.74 +0.88 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.25 +0.93 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.76 +0.93 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.80 +0.94 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.84 +0.87 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.89 +0.86 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.95 +0.86 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.70 +0.70 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.79 +0.76 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.23 +1.08 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.36 +1.11 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.51 +0.81 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.21 +0.73 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.87 +1.14 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.10 +1.16 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.33 +1.11 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.61 +0.72 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.55 +0.69 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.90 +0.63 49 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 +0.63 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.66 +0.60 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.11 +0.57 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.99 +0.96 55 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.27 +0.68 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.55 +0.44 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.15 +0.44 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.71 +0.41 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.33 +0.40 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 5.98 +0.41 53 0 0 0
29JUN26 47.00 C 6.04 6.04 6.04 5.64 +0.36 54 15 48 -1
29JUN26 48.00 C 5.72 5.72 5.72 5.29 +0.33 54 14 1 -14
29JUN26 49.00 C 0.00 0.00 0.00 5.00 +0.37 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.72 +0.43 54 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 3.97 +0.36 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.31 +0.29 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.80 +0.37 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.33 +0.29 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.89 +0.22 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.58 +0.17 53 0 25 0
29SEP26 16.00 C 0.00 0.00 0.00 28.69 +0.88 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.20 +0.88 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.71 +0.88 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.22 +0.87 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.74 +0.87 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.25 +0.87 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.77 +0.86 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.30 +0.87 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.82 +0.87 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.88 +0.86 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.94 +0.84 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.03 +0.84 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.13 +0.83 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.26 +0.82 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.40 +0.81 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.57 +0.80 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.75 +0.79 50 0 150 0
29SEP26 29.00 C 16.20 16.20 16.20 16.96 +0.76 51 1 76 -1
29SEP26 30.00 C 0.00 0.00 0.00 16.20 +0.76 51 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 15.44 +0.73 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.74 +0.72 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 +1.10 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.96 +0.65 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.74 +0.67 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 +0.60 47 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.15 +0.56 47 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.95 +0.60 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.41 +0.60 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.87 +0.58 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.15 +0.45 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +0.43 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.45 +0.63 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.91 +0.47 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.49 +0.40 50 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 7.22 +0.46 51 0 3 0
29SEP26 47.00 C 7.37 7.37 7.28 6.82 +0.35 51 30 65 +30
29SEP26 48.00 C 0.00 0.00 0.00 6.51 +0.33 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.22 +0.34 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.96 +0.40 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 5.17 +0.35 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.53 +0.46 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.80 +0.27 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.33 +0.27 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.86 +0.21 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.51 +0.21 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 23.17 +0.86 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.31 +0.84 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.47 +0.85 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.64 +0.82 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.85 +0.83 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.05 +0.81 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.30 +0.80 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.56 +0.80 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.83 +0.77 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.15 +0.77 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.48 +0.77 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.81 +0.73 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.20 +0.73 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.60 +0.73 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.99 +0.70 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.44 +0.68 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.91 +0.68 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.38 +0.68 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.85 +0.62 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.39 +0.62 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.94 +0.62 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.49 +0.80 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.79 +0.32 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 8.55 +0.63 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.09 +0.50 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.86 +0.57 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.52 +0.53 49 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 7.24 +0.52 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.96 +0.50 49 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 6.29 +0.51 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.60 +0.59 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.84 +0.43 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.29 +0.35 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.83 +0.35 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.37 +0.29 49 0 15 0
TOTAL CALL 2,287 18,472 +675
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 101 1 56 +1
29JAN26 25.00 P 0.01 0.01 0.01 0.01 0.00 94 13 99 +13
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 208 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 703 0
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 66 15 248 -15
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 61 3 373 0
29JAN26 32.00 P 0.05 0.05 0.05 0.02 -0.01 61 10 261 -10
29JAN26 33.00 P 0.06 0.06 0.06 0.04 -0.01 62 1 395 -1
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 1,701 0
29JAN26 35.00 P 0.09 0.09 0.09 0.10 -0.04 60 3 703 -3
29JAN26 36.00 P 0.10 0.10 0.10 0.17 -0.05 60 1 374 0
29JAN26 37.00 P 0.16 0.16 0.15 0.26 -0.07 60 20 548 +10
29JAN26 38.00 P 0.24 0.27 0.22 0.39 -0.09 60 11 1,539 -8
29JAN26 39.00 P 0.42 0.42 0.34 0.56 -0.12 60 51 590 -15
29JAN26 40.00 P 0.54 0.60 0.50 0.77 -0.17 60 10 1,540 +7
29JAN26 41.00 P 1.10 1.10 0.73 1.04 -0.21 60 40 151 +16
29JAN26 42.00 P 1.60 1.60 1.08 1.36 -0.29 60 38 544 -1
29JAN26 43.00 P 1.80 1.80 1.49 1.76 -0.40 60 23 219 +17
29JAN26 44.00 P 1.97 2.16 1.88 2.24 -0.49 60 521 1,072 -132
29JAN26 45.00 P 2.77 2.77 2.40 2.87 -0.45 63 91 329 +30
29JAN26 46.00 P 3.75 3.75 3.00 3.49 -0.49 64 144 77 -24
29JAN26 47.00 P 3.96 4.02 3.65 4.15 -0.56 64 120 75 +47
29JAN26 48.00 P 0.00 0.00 0.00 4.87 -0.61 65 0 105 0
29JAN26 49.00 P 0.00 0.00 0.00 5.64 -0.65 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.45 -0.50 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.65 -0.51 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.01 -0.46 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.08 -1.10 61 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.53 -0.87 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.02 -0.88 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.52 -0.88 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 58 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 -0.04 56 0 402 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 95 0
26FEB26 34.00 P 0.21 0.21 0.21 0.35 -0.05 56 1 112 +1
26FEB26 35.00 P 0.00 0.00 0.00 0.47 -0.08 56 0 129 0
26FEB26 36.00 P 0.00 0.00 0.00 0.62 -0.11 56 0 202 0
26FEB26 37.00 P 0.00 0.00 0.00 0.82 -0.11 56 0 138 0
26FEB26 38.00 P 0.88 0.88 0.88 1.04 -0.15 56 6 258 +6
26FEB26 39.00 P 1.06 1.06 1.06 1.30 -0.18 56 1 75 0
26FEB26 40.00 P 0.00 0.00 0.00 1.61 -0.20 56 0 121 0
26FEB26 41.00 P 1.83 1.83 1.60 1.95 -0.25 56 21 107 -15
26FEB26 42.00 P 2.26 2.26 2.26 2.35 -0.34 56 1 143 0
26FEB26 43.00 P 2.78 2.78 2.60 2.84 -0.39 56 46 207 +46
26FEB26 44.00 P 3.15 3.15 3.15 3.39 -0.42 57 15 131 +15
26FEB26 45.00 P 3.84 3.84 3.63 3.98 -0.44 58 30 336 +30
26FEB26 46.00 P 4.51 4.63 4.31 4.60 -0.46 59 75 256 +21
26FEB26 47.00 P 5.74 5.74 4.82 5.12 -0.61 57 113 255 +45
26FEB26 48.00 P 5.92 5.93 5.54 5.80 -0.64 58 135 198 +75
26FEB26 49.00 P 6.21 6.43 6.20 6.63 -0.37 60 75 92 0
26FEB26 50.00 P 0.00 0.00 0.00 7.38 -0.59 61 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.37 -0.49 62 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.55 -0.73 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.84 -0.79 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.23 -0.74 72 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.14 -0.83 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.57 -0.85 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.03 58 0 12 0
30MAR26 28.00 P 0.15 0.15 0.15 0.17 -0.04 58 1 18 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.24 -0.06 58 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 -0.07 58 0 272 0
30MAR26 31.00 P 0.00 0.00 0.00 0.42 -0.09 58 0 171 0
30MAR26 32.00 P 0.00 0.00 0.00 0.53 -0.11 58 0 65 0
30MAR26 33.00 P 0.00 0.00 0.00 0.69 -0.11 58 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 0.86 -0.15 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 1.06 -0.17 57 0 201 0
30MAR26 36.00 P 0.00 0.00 0.00 1.29 -0.21 57 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.56 -0.21 57 0 400 0
30MAR26 38.00 P 1.87 1.87 1.58 1.85 -0.26 57 16 395 0
30MAR26 39.00 P 1.92 1.92 1.92 2.19 -0.26 57 15 80 +4
30MAR26 40.00 P 0.00 0.00 0.00 2.54 -0.33 57 0 217 0
30MAR26 41.00 P 0.00 0.00 0.00 2.95 -0.33 57 0 275 0
30MAR26 42.00 P 0.00 0.00 0.00 3.40 -0.39 57 0 139 0
30MAR26 43.00 P 3.73 3.73 3.73 3.94 -0.41 58 15 113 0
30MAR26 44.00 P 4.29 4.29 4.29 4.51 -0.44 59 15 67 0
30MAR26 45.00 P 5.05 5.05 4.91 5.12 -0.54 59 30 142 -17
30MAR26 46.00 P 0.00 0.00 0.00 5.75 -0.49 60 0 175 0
30MAR26 47.00 P 6.32 6.32 6.32 6.38 -0.55 60 8 71 +8
30MAR26 48.00 P 6.65 6.82 6.65 7.06 -0.55 61 51 83 -39
30MAR26 49.00 P 7.34 7.39 7.34 7.74 -0.58 61 30 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.44 -0.63 61 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 10.33 -0.69 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.37 -0.73 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.53 -0.75 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.78 -0.79 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.54 -1.38 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.86 -1.35 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.80 -0.12 56 0 0 0
29APR26 33.00 P 0.75 0.75 0.75 0.99 -0.15 56 2 2 +2
29APR26 34.00 P 0.00 0.00 0.00 1.20 -0.16 56 0 0 0
29APR26 35.00 P 1.10 1.10 1.10 1.40 -0.24 55 10 50 +10
29APR26 36.00 P 0.00 0.00 0.00 1.67 -0.20 55 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.95 -0.25 55 0 1 0
29APR26 38.00 P 2.09 2.09 2.09 2.29 -0.25 55 1 27 +1
29APR26 39.00 P 0.00 0.00 0.00 2.63 -0.29 55 0 22 0
29APR26 40.00 P 0.00 0.00 0.00 3.03 -0.31 55 0 35 0
29APR26 41.00 P 0.00 0.00 0.00 3.51 -0.26 55 0 65 0
29APR26 42.00 P 0.00 0.00 0.00 4.03 -0.28 56 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 4.58 -0.28 57 0 105 0
29APR26 44.00 P 4.88 5.09 4.88 5.09 -0.40 57 30 66 0
29APR26 45.00 P 5.50 5.71 5.50 5.70 -0.40 57 31 137 +16
29APR26 46.00 P 6.19 6.35 6.19 6.34 -0.43 58 30 30 -15
29APR26 47.00 P 6.55 6.55 6.55 6.94 -0.53 58 15 45 0
29APR26 48.00 P 0.00 0.00 0.00 7.54 -0.61 57 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 8.29 -0.55 58 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.97 -0.60 58 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.84 -0.63 59 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.83 -0.68 60 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 14.91 -0.74 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.10 -0.77 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.38 -0.79 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.08 -1.13 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.04 53 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.04 53 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.07 53 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 -0.08 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.94 -0.05 53 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.13 -0.11 53 0 10 0
29JUN26 32.00 P 1.06 1.06 1.06 1.35 -0.12 53 2 18 -2
29JUN26 33.00 P 0.00 0.00 0.00 1.59 -0.15 53 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.87 -0.16 53 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 -0.24 53 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.49 -0.13 53 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.77 -0.20 52 0 0 0
29JUN26 38.00 P 2.87 2.87 2.87 3.12 -0.24 52 2 53 -2
29JUN26 39.00 P 0.00 0.00 0.00 3.53 -0.26 52 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.95 -0.26 52 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.43 -0.27 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 4.97 -0.28 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.50 -0.33 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.09 -0.35 54 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.69 -0.40 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.33 -0.41 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.05 -0.35 55 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 8.70 -0.43 55 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 9.30 -0.54 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.07 -0.48 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.88 -0.55 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.77 -0.62 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.35 -0.60 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.38 -1.20 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.49 -0.68 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.67 -1.38 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.04 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.06 50 0 7 0
29SEP26 25.00 P 0.63 0.63 0.63 0.57 -0.06 51 2 5 -2
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.08 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.08 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 -0.09 50 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.23 -0.12 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.46 -0.07 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.69 -0.15 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.97 -0.16 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.17 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.56 -0.21 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.92 -0.22 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.29 -0.11 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.55 -0.26 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.97 -0.26 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.40 -0.27 49 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.86 -0.27 50 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.39 -0.24 50 0 0 0
29SEP26 42.00 P 5.75 5.75 5.75 5.93 -0.27 50 1 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.51 -0.28 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.07 -0.33 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.69 -0.36 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.32 -0.39 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.98 -0.37 52 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 9.66 -0.43 52 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 10.10 -0.48 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.77 -0.49 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.47 -0.55 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.32 -0.56 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.21 -0.61 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.21 -0.62 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.23 -0.67 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.36 -0.69 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 -0.07 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 -0.07 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.66 -0.08 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 -0.10 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 -0.11 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 -0.11 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 -0.15 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.15 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 -0.26 48 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.92 -0.06 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 -0.23 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.65 -0.28 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.09 -0.35 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 -0.45 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.09 -0.44 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.75 -0.35 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.33 -0.37 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.92 -0.40 50 0 0 0
30DEC26 45.00 P 8.50 8.50 8.50 8.52 -0.36 50 2 2 +2
30DEC26 46.00 P 0.00 0.00 0.00 9.15 -0.46 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.80 -0.45 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.46 -0.13 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.88 -0.39 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.55 -0.40 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.26 -0.40 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.06 -0.47 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.93 -0.48 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.87 -0.54 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.89 -0.54 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.92 -0.60 49 0 0 0
TOTAL PUT 1,944 23,788 +121
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$ 14.47
29JAN26 9.25 C 0.00 0.00 0.00 5.24 +0.40 78 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.00 +0.41 85 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.75 +0.41 80 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.50 +0.40 75 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.99 +0.42 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.47 +0.36 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.00 +0.38 48 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.52 +0.37 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.03 +0.33 42 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.64 +0.36 49 0 1 0
29JAN26 13.50 C 1.02 1.19 1.02 1.18 +0.27 41 20 57 -15
29JAN26 14.00 C 0.79 0.90 0.60 0.82 +0.21 40 65 165 -3
29JAN26 14.50 C 0.63 0.63 0.38 0.56 +0.17 41 81 182 +49
29JAN26 15.00 C 0.30 0.40 0.29 0.37 +0.13 42 13 144 -4
29JAN26 15.50 C 0.25 0.26 0.24 0.22 +0.08 42 42 494 +7
29JAN26 16.00 C 0.17 0.17 0.12 0.13 +0.05 42 360 699 +280
29JAN26 16.50 C 0.08 0.09 0.07 0.08 +0.04 44 60 230 +18
29JAN26 17.00 C 0.04 0.04 0.04 0.04 +0.02 43 14 390 0
29JAN26 17.50 C 0.03 0.03 0.03 0.02 +0.01 43 20 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.26 +0.33 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.06 +0.43 68 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.78 +0.44 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 +0.45 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.10 +0.44 61 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.58 +0.47 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 +0.42 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.63 +0.37 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 +0.44 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.83 +0.38 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.45 +0.25 41 0 55 0
26FEB26 14.00 C 1.14 1.14 1.14 1.15 +0.23 42 15 69 +15
26FEB26 14.50 C 0.82 0.97 0.82 0.89 +0.22 41 25 73 +25
26FEB26 15.00 C 0.69 0.69 0.69 0.69 +0.16 42 10 88 +10
26FEB26 15.50 C 0.48 0.48 0.48 0.52 +0.13 42 20 114 +13
26FEB26 16.00 C 0.41 0.41 0.36 0.39 +0.11 43 19 133 +18
26FEB26 16.50 C 0.00 0.00 0.00 0.29 +0.10 43 0 146 0
26FEB26 17.00 C 0.23 0.23 0.23 0.21 +0.07 43 22 93 0
26FEB26 17.50 C 0.16 0.16 0.16 0.15 +0.06 43 30 135 -15
26FEB26 18.00 C 0.13 0.13 0.13 0.10 +0.04 43 15 15 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.53 +0.46 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.26 +0.42 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 6.04 +0.39 53 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.79 +0.40 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.56 +0.45 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.30 +0.37 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.08 +0.38 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.82 +0.34 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.63 +0.49 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.10 +0.33 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.58 +0.28 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.28 +0.35 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.88 +0.36 48 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.53 +0.36 49 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.24 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.26 45 0 35 0
30MAR26 14.00 C 1.28 1.28 1.27 1.50 +0.21 45 30 125 +30
30MAR26 14.50 C 0.00 0.00 0.00 1.26 +0.18 45 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 1.06 +0.16 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.88 +0.15 46 0 15 0
30MAR26 16.00 C 0.75 0.75 0.70 0.74 +0.15 47 2 127 0
30MAR26 16.50 C 0.60 0.60 0.60 0.61 +0.13 47 1 419 0
30MAR26 17.00 C 0.49 0.49 0.49 0.49 +0.11 47 5 102 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.40 +0.10 47 0 60 0
30MAR26 18.00 C 0.34 0.34 0.34 0.32 +0.08 47 2 817 +2
30MAR26 18.50 C 0.31 0.31 0.31 0.25 +0.06 46 2 21 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.20 +0.05 47 0 32 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 86 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 5.16 +0.41 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.93 +0.38 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.73 +0.43 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.26 +0.35 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.81 +0.35 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.41 +0.44 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.03 +0.34 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.56 +0.23 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.34 +0.30 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.99 +0.24 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.72 +0.20 45 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.49 +0.19 45 100 100 +100
29APR26 15.00 C 0.00 0.00 0.00 1.28 +0.17 45 100 100 +100
29APR26 15.50 C 0.00 0.00 0.00 1.10 +0.15 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.94 +0.15 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.81 +0.14 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.69 +0.13 47 0 33 0
29APR26 17.50 C 0.00 0.00 0.00 0.58 +0.11 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.40 +0.08 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.93 +0.33 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.71 +0.35 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 +0.34 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.25 +0.32 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.05 +0.32 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.87 +0.47 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.47 +0.36 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 +0.37 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 +0.34 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 +0.48 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 +0.27 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.67 +0.28 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.41 +0.26 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 +0.23 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 +0.20 46 0 30 0
29JUN26 15.00 C 1.47 1.47 1.47 1.68 +0.18 46 15 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 +0.16 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.32 +0.15 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 +0.16 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 +0.15 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 +0.15 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.82 +0.14 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 +0.12 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 +0.11 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 +0.10 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.73 +0.32 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.53 +0.31 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 +0.29 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.23 +0.41 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.84 +0.42 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 +0.25 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.16 +0.39 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 +0.22 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 +0.16 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.16 +0.24 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.22 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 +0.24 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.42 +0.17 47 0 27 0
29SEP26 15.00 C 2.15 2.15 2.15 2.25 +0.19 48 6 21 +6
29SEP26 15.50 C 1.97 1.97 1.97 2.06 +0.18 48 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 1.89 +0.17 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.73 +0.16 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.16 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 +0.16 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 +0.16 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 +0.14 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.12 +0.14 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 +0.12 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 +0.12 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 +0.11 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 +0.09 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 +0.07 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.95 +0.26 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.72 +0.26 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 +0.26 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 +0.28 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.00 +0.25 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.68 +0.31 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 +0.26 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 +0.25 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 +0.26 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 +0.20 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.15 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 +0.23 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.89 +0.21 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 +0.22 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 +0.19 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 +0.19 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 +0.18 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 +0.17 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.17 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.16 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 +0.15 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.16 49 0 0 0
TOTAL CALL 1,109 7,008 +673
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 187 0
29JAN26 12.00 P 0.05 0.05 0.05 0.02 -0.02 45 15 131 +15
29JAN26 12.50 P 0.09 0.09 0.09 0.05 -0.04 44 15 94 +14
29JAN26 13.00 P 0.13 0.19 0.12 0.10 -0.08 43 33 362 -1
29JAN26 13.50 P 0.32 0.34 0.32 0.20 -0.13 42 30 266 +9
29JAN26 14.00 P 0.45 0.54 0.32 0.37 -0.16 43 28 77 +2
29JAN26 14.50 P 0.66 0.82 0.54 0.60 -0.21 44 55 174 +39
29JAN26 15.00 P 0.00 0.00 0.00 0.91 -0.25 45 0 147 0
29JAN26 15.50 P 0.00 0.00 0.00 1.27 -0.30 45 0 256 0
29JAN26 16.00 P 0.00 0.00 0.00 1.69 -0.38 48 0 163 0
29JAN26 16.50 P 0.00 0.00 0.00 2.11 -0.35 47 0 85 0
29JAN26 17.00 P 0.00 0.00 0.00 2.55 -0.41 42 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 3.10 -0.35 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.53 -0.42 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.03 -0.42 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.53 -0.42 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.04 -0.41 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.54 -0.41 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.53 -0.42 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.55 -0.40 91 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.53 -0.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.53 -0.42 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 32 0
26FEB26 11.00 P 0.06 0.06 0.06 0.03 -0.02 43 15 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 249 0
26FEB26 12.00 P 0.12 0.14 0.12 0.11 -0.05 43 45 96 -2
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.07 43 0 70 0
26FEB26 13.00 P 0.35 0.38 0.30 0.31 -0.10 43 4 118 0
26FEB26 13.50 P 0.00 0.00 0.00 0.45 -0.13 42 0 106 0
26FEB26 14.00 P 0.61 0.75 0.61 0.66 -0.15 43 17 33 +1
26FEB26 14.50 P 0.90 0.90 0.90 0.91 -0.19 44 13 40 +13
26FEB26 15.00 P 1.19 1.19 1.19 1.21 -0.20 44 13 13 +13
26FEB26 15.50 P 0.00 0.00 0.00 1.52 -0.31 43 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.81 -0.36 39 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.23 -0.41 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.70 -0.43 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.10 -0.40 40 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.69 -0.28 53 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 4.06 -0.46 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.57 -0.44 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.04 -0.41 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 21 0
30MAR26 10.50 P 0.11 0.11 0.11 0.08 -0.03 46 1 3 -1
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 86 0
30MAR26 11.50 P 0.23 0.23 0.23 0.21 -0.05 47 100 242 -100
30MAR26 12.00 P 0.00 0.00 0.00 0.30 -0.08 46 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 -0.09 47 0 81 0
30MAR26 13.00 P 0.72 0.72 0.72 0.59 -0.10 47 15 275 +15
30MAR26 13.50 P 0.93 0.93 0.93 0.77 -0.14 46 15 20 +14
30MAR26 14.00 P 0.00 0.00 0.00 0.99 -0.15 47 0 21 0
30MAR26 14.50 P 1.29 1.29 1.29 1.25 -0.17 47 1 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.54 -0.19 47 0 70 0
30MAR26 15.50 P 1.92 1.92 1.92 1.85 -0.29 47 5 1,365 +5
30MAR26 16.00 P 0.00 0.00 0.00 2.20 -0.27 47 0 0 0
30MAR26 16.50 P 2.59 2.59 2.59 2.59 -0.32 48 3 11 +3
30MAR26 17.00 P 0.00 0.00 0.00 2.92 -0.36 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.40 -0.27 50 0 22 0
30MAR26 18.00 P 0.00 0.00 0.00 3.76 -0.35 47 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 4.24 -0.33 49 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.71 -0.41 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.14 -0.37 49 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 -0.46 46 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.55 -0.43 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.55 -0.40 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.53 -0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.56 -0.47 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.58 -0.37 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.53 -0.42 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.64 -0.31 85 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29APR26 10.50 P 0.21 0.21 0.21 0.15 -0.04 46 1 1 +1
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 -0.05 47 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.43 -0.08 46 0 4 0
29APR26 12.50 P 0.67 0.67 0.67 0.58 -0.09 46 15 21 +15
29APR26 13.00 P 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.95 -0.11 46 0 0 0
29APR26 14.00 P 1.13 1.35 1.13 1.17 -0.15 46 25 25 +25
29APR26 14.50 P 0.00 0.00 0.00 1.43 -0.17 46 100 100 +100
29APR26 15.00 P 0.00 0.00 0.00 1.72 -0.19 46 100 100 +100
29APR26 15.50 P 0.00 0.00 0.00 2.03 -0.21 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.36 -0.24 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.68 -0.31 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.99 -0.40 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.57 -0.15 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.87 -0.36 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.43 -0.23 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.03 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.03 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.03 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.05 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 -0.09 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 -0.09 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.12 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 -0.11 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.48 -0.13 46 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.75 -0.14 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.03 -0.17 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 -0.18 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.68 -0.20 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.99 -0.25 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.40 -0.23 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.32 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 -0.25 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 -0.25 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.91 -0.36 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.41 -0.30 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.88 -0.28 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.80 -0.28 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.61 -0.40 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.65 -0.39 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.61 -0.42 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.58 -0.37 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.59 -0.36 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.64 -0.31 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.06 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.06 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.08 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.07 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.08 48 0 0 0
29SEP26 12.00 P 1.03 1.03 1.01 1.05 -0.09 48 100 100 +100
29SEP26 12.50 P 0.00 0.00 0.00 1.24 -0.09 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 -0.12 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 -0.13 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.13 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 -0.15 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 -0.15 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 -0.17 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 -0.18 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 -0.22 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.21 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.23 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.58 -0.23 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 -0.35 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 -0.19 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.77 -0.26 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.17 -0.27 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 -0.26 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.91 -0.32 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 -0.29 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.78 -0.29 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.06 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.07 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.09 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.09 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.10 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 -0.15 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.16 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.17 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 -0.12 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 -0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 -0.16 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 -0.18 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 -0.19 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.24 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 -0.18 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 -0.19 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 -0.23 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.31 -0.21 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.70 -0.23 50 0 0 0
TOTAL PUT 764 8,125 +380
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$ 7.34
29JAN26 4.80 C 0.00 0.00 0.00 2.56 +0.07 93 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 +0.07 89 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.35 +0.06 66 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 +0.06 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 +0.07 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 +0.06 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.37 +0.08 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.88 +0.09 40 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.37 +0.04 18 0 10 0
29JAN26 7.25 C 0.16 0.17 0.16 0.16 0.00 14 92 219 +90
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 15 0 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 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 40 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 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 2.38 +0.08 60 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.13 +0.07 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 +0.09 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 +0.07 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.07 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.88 +0.07 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 +0.05 12 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 +0.03 14 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 +0.01 14 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 +0.07 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 +0.07 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 +0.07 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.15 +0.08 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 +0.07 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.07 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 +0.05 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 +0.05 15 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 +0.05 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.04 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.01 15 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 +0.01 16 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.01 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.41 +0.07 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.16 +0.07 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.92 +0.07 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.07 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.05 15 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.92 +0.04 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.51 +0.02 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 0.00 16 20 68 +20
29APR26 7.50 C 0.00 0.00 0.00 0.23 0.00 16 20 60 +20
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 18 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 2.63 +0.08 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.07 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.07 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.08 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.07 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.07 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.08 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.08 20 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.05 16 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 +0.05 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.03 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 +0.03 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 17 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 17 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 17 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.08 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.08 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.07 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.07 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.05 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 +0.07 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 +0.08 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.07 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 +0.07 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.04 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
TOTAL CALL 132 1,979 +130
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 323 0
29JAN26 7.25 P 0.08 0.09 0.06 0.07 -0.03 16 180 552 +180
29JAN26 7.50 P 0.00 0.00 0.00 0.21 -0.05 17 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 -0.07 0 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.03 15 0 335 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 -0.05 16 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.43 -0.06 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 243 0
30MAR26 7.25 P 0.16 0.16 0.16 0.17 -0.03 16 50 222 +50
30MAR26 7.50 P 0.30 0.30 0.30 0.30 -0.04 16 50 270 +50
30MAR26 7.75 P 0.00 0.00 0.00 0.47 -0.05 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 -0.05 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 -0.04 16 20 70 +20
29APR26 7.50 P 0.00 0.00 0.00 0.33 -0.05 16 20 60 +20
29APR26 7.75 P 0.00 0.00 0.00 0.49 -0.07 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 -0.07 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 -0.06 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.02 17 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.04 16 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.03 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.05 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.06 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.06 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.06 15 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.02 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.02 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.09 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.06 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 -0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 -0.07 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 -0.07 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.04 18 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.06 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.06 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.07 25 0 0 0
TOTAL PUT 320 3,639 +320
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$ 30.80
29JAN26 19.50 C 0.00 0.00 0.00 11.33 +0.64 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.83 +0.66 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.80 +0.61 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.88 +0.46 74 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.84 +0.66 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.84 +0.62 37 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.98 +0.79 62 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.90 +0.65 43 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 3.81 +0.36 0 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 2.95 +0.35 32 0 85 0
29JAN26 29.00 C 2.42 2.42 2.42 2.22 +0.44 37 8 525 0
29JAN26 30.00 C 1.56 1.56 1.56 1.58 +0.32 38 60 529 -60
29JAN26 31.00 C 0.80 1.12 0.80 1.06 +0.26 39 305 653 -15
29JAN26 32.00 C 0.62 0.76 0.54 0.68 +0.21 39 313 723 +51
29JAN26 33.00 C 0.29 0.48 0.29 0.40 +0.11 39 40 247 +20
29JAN26 34.00 C 0.23 0.27 0.23 0.22 +0.06 39 10 228 +5
29JAN26 35.00 C 0.18 0.18 0.18 0.12 +0.04 39 3 280 +1
29JAN26 36.00 C 0.09 0.09 0.09 0.06 +0.02 39 9 784 +9
29JAN26 37.00 C 0.06 0.06 0.06 0.03 +0.01 39 15 372 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.33 +0.58 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.88 +0.70 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.88 +0.65 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.89 +0.47 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.88 +0.64 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.92 +0.56 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.01 +0.54 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.09 +0.46 37 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.26 +0.57 38 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.43 +0.39 36 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.70 +0.41 36 0 264 0
26FEB26 30.00 C 1.74 1.74 1.74 2.14 +0.39 37 2 385 0
26FEB26 31.00 C 1.50 1.50 1.50 1.67 +0.33 38 6 161 -6
26FEB26 32.00 C 0.00 0.00 0.00 1.25 +0.28 38 0 155 0
26FEB26 33.00 C 0.80 0.80 0.80 0.93 +0.23 38 10 339 +10
26FEB26 34.00 C 0.67 0.72 0.62 0.66 +0.17 38 16 131 0
26FEB26 35.00 C 0.50 0.58 0.49 0.46 +0.13 38 18 165 +3
26FEB26 36.00 C 0.00 0.00 0.00 0.32 +0.10 38 0 201 0
26FEB26 37.00 C 0.00 0.00 0.00 0.21 +0.06 38 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 23 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.61 +0.71 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.88 +0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.07 +0.76 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.24 +0.72 55 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.88 +0.39 0 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.08 +0.36 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.25 +0.53 38 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.30 +0.55 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.56 +0.38 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.88 +0.29 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.32 +0.44 39 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.80 +0.40 40 0 52 0
30MAR26 31.00 C 2.16 2.16 2.16 2.30 +0.33 40 4 62 0
30MAR26 32.00 C 0.00 0.00 0.00 1.89 +0.28 40 0 494 0
30MAR26 33.00 C 0.00 0.00 0.00 1.56 +0.28 40 0 40 0
30MAR26 34.00 C 1.20 1.20 1.20 1.25 +0.24 40 4 38 +4
30MAR26 35.00 C 0.00 0.00 0.00 0.99 +0.20 40 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.78 +0.17 40 0 2 0
30MAR26 37.00 C 0.65 0.75 0.65 0.60 +0.13 40 5 5 +5
30MAR26 38.00 C 0.00 0.00 0.00 0.47 +0.11 40 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.36 +0.09 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 0.27 +0.07 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.61 +0.68 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.02 +0.39 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.16 +0.83 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.24 +0.72 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.03 +0.38 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.45 +0.64 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.34 +0.21 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.60 +0.42 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.01 +0.36 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.27 +0.37 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.72 +0.44 39 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.21 +0.40 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.72 +0.32 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.32 +0.31 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.97 +0.29 40 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.66 +0.28 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.37 +0.24 40 0 40 0
29APR26 36.00 C 1.14 1.19 1.14 1.13 +0.21 40 84 152 +84
29APR26 37.00 C 1.08 1.08 1.08 0.93 +0.18 40 1 65 +1
29APR26 38.00 C 0.83 0.83 0.83 0.75 +0.15 40 30 60 +30
29APR26 39.00 C 0.00 0.00 0.00 0.61 +0.13 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.64 +0.54 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.21 +0.58 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.45 +0.71 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.63 +0.78 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.48 +0.46 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.69 +0.47 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.98 +0.51 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.10 +0.38 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.76 +0.52 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.92 +0.25 39 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.56 +0.62 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.92 +0.39 40 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.45 +0.36 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.03 +0.32 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.69 +0.31 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.36 +0.27 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.08 +0.27 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.81 +0.25 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.58 +0.24 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.36 +0.21 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.17 +0.21 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.98 +0.16 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.84 +0.14 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.72 +0.13 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.61 +0.09 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.46 +0.09 41 0 0 0
29JUN26 46.00 C 0.55 0.55 0.55 0.39 +0.07 41 4 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 +0.08 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.78 +0.39 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.53 +0.66 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.65 +0.59 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.68 +0.42 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.97 +0.50 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.20 +0.47 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.52 +0.40 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 +0.56 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.30 +0.38 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.74 +0.39 39 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 +0.38 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.72 +0.31 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.37 +0.36 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.96 +0.33 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.60 +0.32 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.27 +0.30 41 0 120 0
29SEP26 35.00 C 3.00 3.00 3.00 2.97 +0.28 41 1 93 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.70 +0.28 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.44 +0.29 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.18 +0.24 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.97 +0.24 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.76 +0.22 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.57 +0.23 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.42 +0.23 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.26 +0.20 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 +0.18 41 0 0 0
29SEP26 45.00 C 1.18 1.18 1.18 1.01 +0.14 41 10 45 -10
29SEP26 46.00 C 0.00 0.00 0.00 0.87 +0.12 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.36 +0.59 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.89 +0.47 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.12 +0.51 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.36 +0.51 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.54 +0.41 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.94 +0.56 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.27 +0.53 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.68 +0.42 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.06 +0.50 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.56 +0.50 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.00 +0.37 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.58 +0.42 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.14 +0.34 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.75 +0.34 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.38 +0.33 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.04 +0.31 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.72 +0.33 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.41 +0.30 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.14 +0.29 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.88 +0.30 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 +0.23 40 0 0 0
TOTAL CALL 958 13,268 +131
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 60 3 66 -3
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 733 0
29JAN26 26.00 P 0.05 0.05 0.05 0.04 -0.03 40 17 207 0
29JAN26 27.00 P 0.12 0.12 0.12 0.09 -0.07 39 6 399 0
29JAN26 28.00 P 0.29 0.29 0.20 0.21 -0.12 39 20 451 -18
29JAN26 29.00 P 0.46 0.48 0.42 0.40 -0.21 38 65 574 +1
29JAN26 30.00 P 1.02 1.02 0.69 0.73 -0.29 38 186 499 +20
29JAN26 31.00 P 1.28 1.28 1.14 1.20 -0.44 38 124 362 +60
29JAN26 32.00 P 0.00 0.00 0.00 1.87 -0.46 41 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 2.62 -0.53 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.48 -0.53 44 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.41 -0.50 48 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 5.29 -0.76 46 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.39 -0.52 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.28 -0.66 57 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.35 -0.65 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.46 -0.40 84 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.32 -0.63 77 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.28 -0.60 77 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.44 -0.42 99 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.45 -0.65 104 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.48 -0.62 112 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.53 -0.47 121 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 28 0
26FEB26 25.00 P 0.15 0.15 0.15 0.11 -0.03 38 30 64 +26
26FEB26 26.00 P 0.23 0.23 0.23 0.20 -0.06 38 32 148 +26
26FEB26 27.00 P 0.41 0.41 0.41 0.34 -0.10 37 2 503 0
26FEB26 28.00 P 0.52 0.52 0.52 0.54 -0.14 37 1 853 -1
26FEB26 29.00 P 0.90 0.90 0.87 0.83 -0.23 37 40 182 +40
26FEB26 30.00 P 1.23 1.23 1.23 1.23 -0.29 37 1 108 0
26FEB26 31.00 P 0.00 0.00 0.00 1.72 -0.37 37 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.31 -0.44 37 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 3.03 -0.51 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.79 -0.57 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.69 -0.45 42 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.57 -0.48 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.51 -0.40 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.48 -0.46 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.46 -0.54 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.47 -0.41 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.46 -0.49 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.28 -0.60 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.44 -0.42 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 21.00 P 0.07 0.07 0.07 0.04 -0.01 41 5 25 +5
30MAR26 22.00 P 0.10 0.10 0.10 0.07 -0.02 40 3 20 +3
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 382 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 -0.06 40 0 521 0
30MAR26 26.00 P 0.48 0.48 0.48 0.50 -0.10 40 2 331 +2
30MAR26 27.00 P 0.00 0.00 0.00 0.71 -0.16 39 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 1.01 -0.19 39 0 286 0
30MAR26 29.00 P 1.50 1.50 1.40 1.37 -0.21 39 2 54 -2
30MAR26 30.00 P 0.00 0.00 0.00 1.81 -0.25 39 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 2.33 -0.28 40 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 2.95 -0.33 41 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 3.64 -0.36 42 0 58 0
30MAR26 34.00 P 0.00 0.00 0.00 4.24 -0.31 40 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 5.13 -0.48 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.81 -0.28 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.63 -0.63 40 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.48 -0.75 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.46 -0.60 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.47 -0.56 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.46 -0.56 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.45 -0.53 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.44 -0.47 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.45 -0.65 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.48 -0.62 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.53 -0.47 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.20 -0.66 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.37 -0.50 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.20 -0.77 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.39 -0.47 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.90 -0.46 73 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.20 -0.66 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.94 -0.42 85 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.21 -0.65 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.70 -0.87 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.37 -0.53 93 0 0 0
29APR26 19.50 P 0.07 0.07 0.07 0.04 0.00 41 5 9 +5
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
29APR26 24.00 P 0.42 0.42 0.42 0.37 -0.05 40 15 15 +15
29APR26 25.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.73 -0.10 40 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.98 -0.15 39 0 16 0
29APR26 28.00 P 1.34 1.35 1.34 1.33 -0.16 40 2 2 +2
29APR26 29.00 P 0.00 0.00 0.00 1.72 -0.19 40 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.18 -0.22 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.70 -0.25 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.29 -0.31 40 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 3.94 -0.19 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.70 -0.33 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.34 -0.45 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.11 -0.59 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.93 -0.63 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.58 -0.73 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.82 -0.46 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 18 0
29JUN26 23.00 P 0.58 0.58 0.58 0.54 -0.07 41 1 34 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.08 41 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 -0.09 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.25 -0.11 41 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 -0.14 40 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.20 40 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.40 -0.19 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.88 -0.22 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.41 -0.25 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.99 -0.29 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.63 -0.30 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.31 -0.37 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.00 -0.39 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.76 -0.39 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.62 -0.33 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.42 -0.38 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.28 -0.37 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.01 -0.48 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.92 -0.40 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.75 -0.51 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.69 -0.49 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.63 -0.47 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.50 -0.60 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.53 -0.49 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.39 -0.55 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.37 -0.50 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.29 -0.72 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.47 -0.50 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.03 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.07 41 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 -0.08 41 0 27 0
29SEP26 24.00 P 1.31 1.31 1.31 1.21 -0.10 41 30 32 +27
29SEP26 25.00 P 0.00 0.00 0.00 1.50 -0.11 41 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.82 -0.13 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 -0.14 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 -0.20 40 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.09 -0.19 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 -0.21 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.13 -0.24 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.71 -0.26 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.35 -0.27 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.01 -0.29 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 -0.42 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.42 -0.33 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.19 -0.25 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.01 -0.38 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.77 -0.40 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 -0.40 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.38 -0.39 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.33 -0.36 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.28 -0.34 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.03 -0.40 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.85 -0.52 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.76 -0.55 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.05 40 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.06 40 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.07 40 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.09 40 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 -0.08 40 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 -0.12 40 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.25 -0.12 40 0 12 0
30DEC26 27.00 P 2.62 2.62 2.62 2.64 -0.14 40 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.06 -0.17 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 -0.18 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 -0.20 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 -0.22 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 -0.24 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.77 -0.27 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.42 -0.29 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.19 -0.23 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.82 -0.39 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.64 -0.31 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.34 -0.44 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 -0.45 41 0 0 0
TOTAL PUT 593 12,022 +208
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$ 74.70
09JAN26 47.00 C 0.00 0.00 0.00 27.70 +2.80 0 0 0 -465
09JAN26 48.00 C 0.00 0.00 0.00 26.70 +2.80 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 25.70 +2.80 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 24.70 +2.14 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 22.20 +2.80 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 19.70 +2.80 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 17.20 +2.80 0 0 0 0
09JAN26 60.00 C 13.55 13.55 13.55 14.70 +2.80 0 20 0 -20
09JAN26 62.50 C 0.00 0.00 0.00 12.20 +2.79 0 0 0 -15
09JAN26 65.00 C 9.74 9.90 9.74 9.70 +2.79 0 3 0 -458
09JAN26 67.50 C 7.45 7.45 7.45 7.20 +2.77 0 1 0 -1,620
09JAN26 70.00 C 3.50 5.01 3.50 4.70 +2.64 0 153 0 -644
09JAN26 72.50 C 0.76 2.95 0.76 2.20 +1.52 0 211 0 -924
09JAN26 75.00 C 0.16 0.85 0.02 0.00 -0.20 0 1,575 1,520 +787
09JAN26 77.50 C 0.07 0.14 0.03 0.00 -0.06 0 143 996 +26
09JAN26 80.00 C 0.02 0.02 0.02 0.00 -0.03 0 10 688 0
09JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
09JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 394 0
09JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
09JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 27.73 +2.80 111 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 26.73 +2.69 105 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 25.73 +2.80 99 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 24.73 +2.17 92 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 22.71 +3.27 174 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 19.74 +2.84 83 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 17.24 +2.35 71 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.15 +3.21 115 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 12.29 +2.71 65 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.15 +2.68 81 0 0 0
16JAN26 67.50 C 7.57 7.57 7.57 7.73 +2.75 68 2 15 0
16JAN26 70.00 C 4.30 5.29 4.30 5.12 +1.94 46 46 25 -1
16JAN26 72.50 C 2.64 3.70 2.64 3.21 +1.44 46 939 768 +346
16JAN26 75.00 C 1.39 2.30 1.39 1.69 +0.69 43 2,027 1,701 +1,249
16JAN26 77.50 C 0.82 1.28 0.68 0.95 +0.38 48 982 648 +391
16JAN26 80.00 C 0.40 0.65 0.33 0.54 +0.21 52 487 300 +59
16JAN26 82.50 C 0.26 0.32 0.21 0.31 +0.12 56 103 216 +85
16JAN26 85.00 C 0.16 0.16 0.12 0.19 +0.07 61 40 125 0
16JAN26 87.50 C 0.08 0.08 0.08 0.12 +0.05 65 5 233 +5
16JAN26 90.00 C 0.00 0.00 0.00 0.08 +0.03 69 0 172 0
16JAN26 92.50 C 0.00 0.00 0.00 0.05 +0.02 72 0 20 0
16JAN26 95.00 C 0.02 0.02 0.02 0.04 +0.02 77 53 53 +53
16JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 34.76 +2.79 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 33.77 +2.65 85 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 32.79 +2.82 97 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 31.77 +2.80 70 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 30.77 +2.80 0 0 0 0
29JAN26 45.00 C 29.61 29.71 29.51 29.77 +2.37 0 175 800 +150
29JAN26 46.00 C 0.00 0.00 0.00 28.77 +2.79 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.78 +2.48 67 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.78 +2.74 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.78 +2.71 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.78 +2.22 0 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 22.71 +3.26 100 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.80 +2.76 50 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 17.32 +2.43 48 0 1 0
29JAN26 60.00 C 13.90 13.90 13.90 15.15 +2.91 65 40 92 +32
29JAN26 62.50 C 0.00 0.00 0.00 12.47 +2.19 47 0 159 0
29JAN26 65.00 C 9.20 9.21 9.20 10.25 +2.26 49 11 1,482 -10
29JAN26 67.50 C 7.55 7.55 7.55 7.98 +2.14 45 1 2,593 0
29JAN26 70.00 C 6.00 6.30 6.00 5.95 +1.68 43 2 1,762 -2
29JAN26 72.50 C 3.35 4.80 3.35 4.30 +1.36 43 406 1,231 +25
29JAN26 75.00 C 2.32 3.50 2.32 3.03 +0.99 44 1,303 2,702 +646
29JAN26 77.50 C 1.57 2.50 1.57 2.08 +0.70 45 134 1,109 +91
29JAN26 80.00 C 1.19 1.65 1.19 1.43 +0.50 47 384 1,807 +207
29JAN26 82.50 C 0.82 1.16 0.82 0.98 +0.36 48 180 770 +56
29JAN26 85.00 C 0.66 0.78 0.60 0.66 +0.24 50 128 1,190 +26
29JAN26 87.50 C 0.47 0.54 0.42 0.45 +0.15 51 142 635 +52
29JAN26 90.00 C 0.32 0.39 0.27 0.32 +0.12 53 266 1,601 +149
29JAN26 92.50 C 0.00 0.00 0.00 0.22 +0.08 54 0 479 0
29JAN26 95.00 C 0.15 0.20 0.15 0.16 +0.06 56 85 570 +29
29JAN26 97.50 C 0.13 0.13 0.13 0.11 +0.04 57 20 344 +20
29JAN26 100.00 C 0.10 0.12 0.10 0.08 +0.03 59 23 1,026 +18
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.02 60 0 241 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.02 63 0 522 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 150 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 810 0
26FEB26 40.00 C 0.00 0.00 0.00 35.15 +3.09 98 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 33.86 +2.74 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 32.86 +2.79 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.87 +2.59 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 30.88 +2.91 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.80 +2.40 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.88 +2.79 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.88 +2.58 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.83 +2.79 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.93 +2.80 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.91 +2.35 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.71 +2.96 60 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 20.00 +2.48 43 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 17.90 +2.72 53 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 15.48 +2.59 47 0 12 0
26FEB26 62.50 C 0.00 0.00 0.00 12.69 +2.24 33 0 58 0
26FEB26 65.00 C 0.00 0.00 0.00 10.69 +1.54 37 0 939 0
26FEB26 67.50 C 8.51 9.48 8.32 8.85 +1.68 39 21 877 +15
26FEB26 70.00 C 6.60 7.80 6.60 7.25 +1.57 41 8 1,377 -4
26FEB26 72.50 C 5.54 5.83 5.54 5.91 +1.48 42 11 807 +10
26FEB26 75.00 C 4.60 5.14 4.14 4.60 +1.17 42 66 624 +12
26FEB26 77.50 C 3.93 3.93 3.50 3.66 +0.97 43 43 447 +28
26FEB26 80.00 C 2.46 3.15 2.46 2.82 +0.75 44 141 560 -76
26FEB26 82.50 C 2.45 2.50 2.20 2.21 +0.59 45 31 270 -2
26FEB26 85.00 C 1.60 1.83 1.48 1.70 +0.44 45 134 767 +3
26FEB26 87.50 C 1.20 1.55 1.19 1.36 +0.38 46 127 189 +46
26FEB26 90.00 C 1.08 1.22 0.93 1.08 +0.31 48 103 355 +29
26FEB26 92.50 C 0.88 0.88 0.77 0.84 +0.25 48 76 516 -2
26FEB26 95.00 C 0.67 0.75 0.66 0.66 +0.20 49 100 707 +85
26FEB26 97.50 C 0.63 0.63 0.60 0.52 +0.16 50 70 605 +55
30MAR26 37.00 C 0.00 0.00 0.00 37.94 +2.49 48 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 36.95 +2.49 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.95 +2.79 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.15 +3.03 70 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 33.97 +2.77 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.98 +2.38 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.99 +2.71 45 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 31.31 +2.84 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.27 +2.60 63 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.92 +2.28 0 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 28.39 +2.96 62 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 27.78 +3.74 70 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 26.13 +2.53 46 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 25.17 +2.61 46 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 22.71 +2.87 42 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 20.00 +2.06 0 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 18.52 +2.27 49 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 16.14 +2.64 45 0 4,198 0
30MAR26 62.50 C 13.70 13.70 13.70 14.05 +1.99 44 2 519 -2
30MAR26 65.00 C 13.76 13.76 13.76 11.97 +1.54 42 10 816 0
30MAR26 67.50 C 0.00 0.00 0.00 10.32 +1.68 43 0 275 0
30MAR26 70.00 C 8.95 9.15 8.59 8.97 +1.61 45 5 16,794 0
30MAR26 72.50 C 7.00 7.77 7.00 7.64 +1.48 45 123 5,221 +121
30MAR26 75.00 C 6.20 6.80 6.13 6.48 +1.29 45 83 7,531 +45
30MAR26 77.50 C 5.63 5.63 5.45 5.46 +1.13 46 77 2,278 -2
30MAR26 80.00 C 4.39 4.92 4.39 4.61 +0.95 46 71 1,795 +22
30MAR26 82.50 C 4.10 4.10 4.10 3.86 +0.75 47 1 2,955 -1
30MAR26 85.00 C 3.12 3.15 2.98 3.27 +0.61 47 13 2,661 0
30MAR26 87.50 C 2.54 2.88 2.54 2.76 +0.48 48 35 580 -2
30MAR26 90.00 C 2.45 2.45 2.34 2.34 +0.38 49 47 5,228 +15
30MAR26 92.50 C 2.02 2.02 2.00 1.97 +0.28 49 62 1,139 -20
30MAR26 95.00 C 0.00 0.00 0.00 1.65 +0.18 50 0 520 0
30MAR26 97.50 C 1.56 1.56 1.56 1.38 +0.10 50 16 1,784 -15
30MAR26 100.00 C 1.34 1.34 1.16 1.16 +0.04 50 16 773 +16
30MAR26 102.50 C 1.13 1.13 1.13 0.97 -0.02 51 34 945 -34
30MAR26 105.00 C 0.98 0.98 0.98 0.82 -0.06 51 22 520 +22
30MAR26 107.50 C 0.84 0.84 0.84 0.69 -0.09 52 15 473 0
30MAR26 110.00 C 0.00 0.00 0.00 0.59 -0.11 52 0 333 0
30MAR26 112.50 C 0.00 0.00 0.00 0.50 -0.13 53 0 350 0
30MAR26 115.00 C 0.00 0.00 0.00 0.43 -0.14 53 0 378 0
29APR26 47.00 C 0.00 0.00 0.00 28.39 +2.96 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.78 +2.49 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.74 +3.14 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.42 +2.81 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.01 +3.00 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.33 +2.46 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.27 +2.48 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.65 +1.81 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.19 +2.90 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 13.36 +2.52 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.04 +2.52 48 0 30 0
29APR26 70.00 C 9.90 10.33 9.90 10.03 +1.65 44 7 105 0
29APR26 72.50 C 8.30 8.98 8.30 8.72 +1.50 45 6 77 +6
29APR26 75.00 C 7.72 7.72 7.72 7.56 +1.33 45 2 111 +2
29APR26 77.50 C 6.95 6.95 6.95 6.56 +1.24 45 15 79 +15
29APR26 80.00 C 5.52 6.06 5.52 5.65 +1.06 45 45 125 +45
29APR26 82.50 C 5.28 5.28 5.28 4.92 +0.94 46 15 106 +15
29APR26 85.00 C 4.06 4.06 4.06 4.25 +0.81 47 15 158 +15
29APR26 87.50 C 0.00 0.00 0.00 3.72 +0.78 47 0 158 0
29APR26 90.00 C 3.22 3.33 3.22 3.24 +0.72 48 51 66 +51
29APR26 92.50 C 2.71 2.71 2.71 2.80 +0.65 48 15 15 +15
29APR26 95.00 C 0.00 0.00 0.00 2.41 +0.57 48 0 2 0
29APR26 97.50 C 2.13 2.13 2.13 2.08 +0.51 49 15 15 +15
29JUN26 41.00 C 0.00 0.00 0.00 35.00 +2.91 61 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 33.31 +1.77 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.90 +2.63 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.47 +2.38 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.14 +3.40 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.14 +2.60 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.80 +2.17 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.78 +2.23 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.05 +2.06 45 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 25.70 +2.30 36 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 24.34 +2.69 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 21.93 +1.88 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.56 +1.71 41 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 18.07 +1.65 44 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 16.39 +2.13 44 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 14.46 +1.26 42 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 13.12 +1.67 44 0 181 0
29JUN26 70.00 C 11.95 12.00 11.95 12.00 +1.68 45 5 634 -5
29JUN26 72.50 C 0.00 0.00 0.00 10.80 +1.60 45 0 853 0
29JUN26 75.00 C 9.75 9.75 9.75 9.60 +1.39 45 2 6,119 +2
29JUN26 77.50 C 0.00 0.00 0.00 8.67 +1.33 46 0 1,073 0
29JUN26 80.00 C 7.97 7.97 7.80 7.80 +1.24 46 16 1,590 +15
29JUN26 82.50 C 7.18 7.18 7.18 6.92 +1.04 46 1 260 0
29JUN26 85.00 C 0.00 0.00 0.00 6.23 +0.95 47 0 957 0
29JUN26 87.50 C 0.00 0.00 0.00 5.63 +0.89 47 0 2,597 0
29JUN26 90.00 C 5.15 5.15 5.15 5.09 +0.81 48 1 1,368 +1
29JUN26 92.50 C 4.46 4.59 4.46 4.62 +0.75 48 16 474 0
29JUN26 95.00 C 4.04 4.04 4.04 4.21 +0.71 49 15 16,753 -15
29JUN26 97.50 C 3.66 3.66 3.66 3.85 +0.70 49 15 99 +15
29JUN26 100.00 C 3.32 3.32 3.32 3.52 +0.72 50 30 435 +15
29JUN26 102.50 C 0.00 0.00 0.00 3.23 +0.68 51 0 162 0
29JUN26 105.00 C 0.00 0.00 0.00 2.97 +0.66 51 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 2.74 +0.65 52 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 2.53 +0.64 52 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 2.34 +0.68 53 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 2.17 +0.61 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.02 +0.64 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.89 +0.63 55 0 12 0
29JUN26 122.50 C 0.00 0.00 0.00 1.82 +0.67 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.71 +0.66 56 0 205 0
29JUN26 127.50 C 1.30 1.30 1.30 1.60 +0.63 57 2 102 +2
29JUN26 130.00 C 1.37 1.37 1.35 1.46 +0.57 57 23 104 -15
29SEP26 46.00 C 0.00 0.00 0.00 30.57 +2.19 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 29.32 +2.54 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.81 +2.04 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 28.72 +3.12 51 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 26.96 +1.73 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 25.05 +1.96 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 22.89 +1.97 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.29 +2.39 49 0 0 0
29SEP26 60.00 C 20.20 20.20 20.20 20.06 +2.10 46 1 1,074 -1
29SEP26 62.50 C 0.00 0.00 0.00 17.94 +0.91 43 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 16.84 +1.51 45 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 15.36 +1.58 44 0 612 0
29SEP26 70.00 C 13.91 13.91 13.91 14.42 +1.75 46 15 528 +15
29SEP26 72.50 C 12.71 12.71 12.71 13.14 +1.50 46 15 252 +15
29SEP26 75.00 C 11.68 11.77 11.64 12.17 +1.55 46 45 458 0
29SEP26 77.50 C 10.80 11.36 10.68 11.18 +1.43 46 60 421 0
29SEP26 80.00 C 10.51 10.51 9.81 10.30 +1.36 47 30 863 +30
29SEP26 82.50 C 9.55 9.55 9.55 9.45 +1.24 47 15 111 +15
29SEP26 85.00 C 0.00 0.00 0.00 8.71 +1.15 47 0 107 0
29SEP26 87.50 C 0.00 0.00 0.00 8.06 +1.09 47 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 7.42 +1.06 48 0 56 0
29SEP26 92.50 C 0.00 0.00 0.00 6.88 +1.08 48 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 6.36 +1.04 48 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 5.91 +1.08 49 0 147 0
29SEP26 100.00 C 5.36 5.66 5.36 5.49 +1.10 49 30 83 +16
29SEP26 102.50 C 0.00 0.00 0.00 4.96 +0.92 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.65 +0.97 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.41 +1.08 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.21 +1.15 50 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 3.88 +1.07 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.65 +1.09 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.38 +1.07 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.23 +1.15 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.04 +1.13 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.76 +1.02 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.57 +0.99 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.44 +0.98 52 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 2.32 +0.97 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.19 +0.95 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.06 +0.94 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.94 +0.92 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.82 +0.87 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.75 +0.87 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.67 +0.86 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.59 +0.85 55 0 6 0
30DEC26 47.00 C 30.51 30.51 30.51 30.96 +2.26 48 30 30 +30
30DEC26 48.00 C 0.00 0.00 0.00 29.89 +1.71 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.44 +2.38 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.52 +2.24 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.78 +2.34 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.03 +2.42 46 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 22.96 +1.67 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.63 +1.91 45 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 19.99 +1.54 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.72 +1.61 45 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 17.58 +1.92 46 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 16.39 +1.78 46 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 15.29 +1.39 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.24 +1.61 46 0 249 0
30DEC26 77.50 C 0.00 0.00 0.00 13.19 +1.44 46 0 281 0
30DEC26 80.00 C 12.55 12.55 12.55 12.22 +1.29 46 15 120 +15
30DEC26 82.50 C 11.71 11.71 11.71 11.39 +1.20 46 16 31 +16
30DEC26 85.00 C 11.00 11.00 11.00 10.63 +1.12 46 10 126 +10
30DEC26 87.50 C 0.00 0.00 0.00 9.92 +1.04 46 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 9.45 +1.15 47 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 8.86 +1.09 47 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 8.27 +0.99 48 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 7.67 +0.83 48 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.30 +0.89 48 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 6.58 +0.56 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.46 +0.87 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.86 +0.60 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.64 +0.68 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.33 +0.70 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.02 +0.67 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.72 +0.65 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.41 +0.56 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.15 +0.61 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.94 +0.61 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.73 +0.60 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.52 +0.59 50 0 204 0
30DEC26 132.50 C 0.00 0.00 0.00 3.31 +0.53 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.10 +0.45 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.96 +0.45 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.74 +0.36 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.68 +0.43 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.47 +0.36 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.34 +0.33 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.20 +0.28 51 0 4 0
TOTAL CALL 12,261 147,831 +1,062
09JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
09JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
09JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
09JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
09JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,189 0
09JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,478 0
09JAN26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 23 183 0
09JAN26 70.00 P 0.04 0.04 0.01 0.00 -0.23 0 186 1,187 -119
09JAN26 72.50 P 0.35 0.38 0.01 0.00 -1.34 0 1,348 987 -291
09JAN26 75.00 P 1.50 1.60 0.31 0.30 -3.07 0 371 0 -296
09JAN26 77.50 P 3.27 3.82 3.18 2.80 -2.92 0 66 0 -21
09JAN26 80.00 P 0.00 0.00 0.00 5.30 -2.82 0 0 0 -19
09JAN26 82.50 P 0.00 0.00 0.00 7.80 -2.87 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 10.30 -2.80 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 12.80 -3.27 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 15.30 -2.85 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 17.80 -2.84 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 20.30 -2.86 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 22.80 -3.02 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 307 0
16JAN26 62.50 P 0.00 0.00 0.00 0.05 -0.08 64 0 106 0
16JAN26 65.00 P 0.08 0.08 0.08 0.12 -0.18 61 5 149 +5
16JAN26 67.50 P 0.24 0.24 0.15 0.26 -0.39 56 100 230 +7
16JAN26 70.00 P 0.97 0.97 0.38 0.53 -0.74 52 1,481 1,347 +1,153
16JAN26 72.50 P 1.70 1.70 0.89 1.04 -1.35 48 1,356 1,118 +957
16JAN26 75.00 P 2.12 2.22 1.87 2.06 -1.98 46 1,039 1,036 +1,025
16JAN26 77.50 P 4.28 4.28 3.45 3.80 -2.24 50 82 61 +54
16JAN26 80.00 P 0.00 0.00 0.00 5.85 -2.80 54 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 8.20 -2.61 62 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.78 -2.61 79 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 13.28 -2.79 91 0 10 0
16JAN26 90.00 P 0.00 0.00 0.00 15.36 -3.31 70 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 17.98 -3.25 92 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 20.44 -3.36 97 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 22.90 -3.46 100 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 181 0
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 70 20 137 +15
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 323 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,213 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 812 0
29JAN26 57.50 P 0.12 0.12 0.11 0.03 -0.09 49 5 1,000 +2
29JAN26 60.00 P 0.20 0.20 0.14 0.07 -0.18 48 23 1,823 +10
29JAN26 62.50 P 0.29 0.29 0.23 0.17 -0.29 47 44 2,862 -16
29JAN26 65.00 P 0.80 0.80 0.38 0.38 -0.45 47 157 4,757 0
29JAN26 67.50 P 1.02 1.02 0.68 0.70 -0.71 46 217 2,137 +12
29JAN26 70.00 P 2.11 2.11 1.20 1.25 -0.98 45 370 1,368 -87
29JAN26 72.50 P 2.55 2.55 2.00 2.16 -1.30 46 257 641 +136
29JAN26 75.00 P 3.80 3.80 3.16 3.31 -1.70 45 48 1,012 +16
29JAN26 77.50 P 4.56 4.56 4.56 4.92 -1.92 47 15 287 0
29JAN26 80.00 P 0.00 0.00 0.00 6.68 -2.23 48 0 375 0
29JAN26 82.50 P 0.00 0.00 0.00 8.73 -2.73 49 0 29 0
29JAN26 85.00 P 0.00 0.00 0.00 10.88 -2.55 50 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 13.56 -2.71 62 0 248 0
29JAN26 90.00 P 15.10 15.10 15.10 15.50 -3.17 52 1 101 +1
29JAN26 92.50 P 0.00 0.00 0.00 18.47 -2.76 74 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 20.99 -2.81 81 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 23.15 -3.21 75 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 25.59 -2.51 78 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 27.81 -3.18 61 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 31.06 -2.04 106 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.33 -2.69 103 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.30 -2.80 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.80 -3.19 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.30 -2.89 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 59 0
26FEB26 48.00 P 0.12 0.12 0.12 0.01 -0.02 45 1 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 199 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 651 0
26FEB26 52.50 P 0.21 0.21 0.21 0.04 -0.07 43 70 260 -70
26FEB26 55.00 P 0.00 0.00 0.00 0.09 -0.13 43 8 879 +8
26FEB26 57.50 P 0.00 0.00 0.00 0.20 -0.22 43 0 1,457 0
26FEB26 60.00 P 0.48 0.48 0.48 0.37 -0.35 43 15 1,055 0
26FEB26 62.50 P 0.85 0.92 0.76 0.67 -0.45 43 208 1,330 +52
26FEB26 65.00 P 1.24 1.24 1.07 1.11 -0.57 43 263 1,635 +15
26FEB26 67.50 P 1.97 1.97 1.60 1.69 -0.79 43 38 1,740 -1
26FEB26 70.00 P 2.39 2.81 2.39 2.46 -1.05 43 71 507 +35
26FEB26 72.50 P 4.00 4.00 3.44 3.49 -1.28 43 45 872 0
26FEB26 75.00 P 4.45 4.45 4.45 4.75 -1.56 43 1 332 +1
26FEB26 77.50 P 0.00 0.00 0.00 6.18 -1.84 43 0 102 0
26FEB26 80.00 P 0.00 0.00 0.00 7.94 -1.97 45 0 45 0
26FEB26 82.50 P 0.00 0.00 0.00 9.82 -2.03 45 0 16 0
26FEB26 85.00 P 0.00 0.00 0.00 12.13 -2.35 50 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 13.91 -2.36 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.59 -2.41 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.65 -2.58 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.99 -2.81 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.78 -2.58 63 0 30 0
30MAR26 37.00 P 0.08 0.08 0.08 0.01 0.00 54 8 435 +8
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 561 0
30MAR26 45.00 P 0.20 0.20 0.20 0.04 -0.02 46 10 285 +3
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 569 0
30MAR26 50.00 P 0.35 0.35 0.35 0.15 -0.08 46 2 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.27 -0.13 46 0 846 0
30MAR26 55.00 P 0.72 0.72 0.63 0.46 -0.21 46 19 2,128 +4
30MAR26 57.50 P 0.99 0.99 0.84 0.74 -0.30 46 54 2,088 0
30MAR26 60.00 P 1.20 1.22 1.16 1.12 -0.43 46 68 4,766 -47
30MAR26 62.50 P 1.62 1.78 1.62 1.64 -0.52 46 25 793 +1
30MAR26 65.00 P 2.19 2.28 2.19 2.27 -0.65 46 241 5,601 +55
30MAR26 67.50 P 3.19 3.19 3.19 3.03 -0.83 46 20 5,664 -20
30MAR26 70.00 P 4.23 4.23 4.22 3.97 -1.03 45 17 7,104 +2
30MAR26 72.50 P 5.02 5.39 4.97 5.11 -1.21 46 223 2,157 +149
30MAR26 75.00 P 6.67 6.67 6.40 6.36 -1.47 46 70 3,368 -15
30MAR26 77.50 P 0.00 0.00 0.00 7.84 -1.62 46 0 4,272 0
30MAR26 80.00 P 9.70 9.70 9.07 9.47 -2.31 46 18 738 0
30MAR26 82.50 P 0.00 0.00 0.00 11.56 -2.20 49 0 1,776 0
30MAR26 85.00 P 0.00 0.00 0.00 13.41 -1.96 50 0 94 0
30MAR26 87.50 P 0.00 0.00 0.00 14.63 -3.07 44 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 17.64 -2.48 53 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 19.85 -2.25 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.11 -1.97 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.43 -1.93 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.41 -2.56 55 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 28.67 -2.38 55 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 31.43 -2.32 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.44 -2.58 57 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 35.76 -2.40 57 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 38.40 -2.95 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.10 -2.79 68 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.23 +0.05 48 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.28 +0.05 48 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.33 +0.04 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.41 +0.04 47 0 21 0
29APR26 52.50 P 0.66 0.67 0.66 0.63 +0.01 47 5 50 +5
29APR26 55.00 P 0.00 0.00 0.00 0.92 -0.05 47 0 93 0
29APR26 57.50 P 0.00 0.00 0.00 1.26 -0.18 46 0 186 0
29APR26 60.00 P 1.69 1.69 1.69 1.71 -0.34 46 15 17 +14
29APR26 62.50 P 0.00 0.00 0.00 2.29 -0.51 45 0 19 0
29APR26 65.00 P 2.95 2.95 2.95 2.99 -0.65 45 15 34 +15
29APR26 67.50 P 4.03 4.03 4.03 3.81 -0.88 45 15 24 +15
29APR26 70.00 P 4.76 5.09 4.73 4.82 -1.05 45 15 127 +6
29APR26 72.50 P 6.21 6.23 6.21 5.99 -1.21 45 63 150 +23
29APR26 75.00 P 0.00 0.00 0.00 7.29 -1.38 45 0 115 0
29APR26 77.50 P 0.00 0.00 0.00 8.78 -1.54 45 0 60 0
29APR26 80.00 P 0.00 0.00 0.00 10.42 -1.68 46 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.21 -1.61 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.88 -2.00 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.75 -2.14 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.09 -2.03 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.85 -2.25 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.70 -1.92 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.93 -2.19 54 0 0 0
29JUN26 41.00 P 0.44 0.44 0.43 0.16 -0.04 45 24 734 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.35 -0.11 45 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 -0.12 45 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 -0.14 45 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 -0.18 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 -0.19 45 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 -0.22 45 0 3,605 0
29JUN26 52.50 P 0.00 0.00 0.00 1.17 -0.29 45 0 401 0
29JUN26 55.00 P 0.00 0.00 0.00 1.61 -0.40 45 0 320 0
29JUN26 57.50 P 0.00 0.00 0.00 2.16 -0.51 46 0 647 0
29JUN26 60.00 P 2.82 2.82 2.82 2.83 -0.58 46 1 1,268 +1
29JUN26 62.50 P 3.60 3.60 3.60 3.57 -0.67 46 2 2,231 -1
29JUN26 65.00 P 4.67 4.67 4.67 4.43 -0.75 46 1 4,040 -1
29JUN26 67.50 P 0.00 0.00 0.00 5.37 -0.94 45 0 829 0
29JUN26 70.00 P 0.00 0.00 0.00 6.48 -1.08 45 0 5,481 0
29JUN26 72.50 P 0.00 0.00 0.00 7.73 -1.20 45 0 15,406 0
29JUN26 75.00 P 0.00 0.00 0.00 9.02 -1.40 45 0 2,330 0
29JUN26 77.50 P 0.00 0.00 0.00 10.56 -1.46 46 0 384 0
29JUN26 80.00 P 0.00 0.00 0.00 12.18 -1.57 47 0 1,179 0
29JUN26 82.50 P 13.52 13.52 13.52 13.89 -1.84 47 15 414 +15
29JUN26 85.00 P 15.39 15.39 15.39 15.80 -1.82 48 15 34 +15
29JUN26 87.50 P 0.00 0.00 0.00 17.89 -1.29 49 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 18.97 -2.75 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 21.12 -2.48 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 23.99 -2.04 52 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 25.27 -2.06 47 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 27.98 -2.20 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.22 -1.87 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.49 -1.85 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.95 -2.15 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.10 -2.43 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.20 -2.37 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.15 -2.75 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.71 -2.59 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.12 -2.40 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.18 -2.93 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.71 -2.79 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.04 -3.01 51 0 0 0
29JUN26 130.00 P 56.57 56.57 56.57 55.70 -2.61 55 15 302 +15
29SEP26 46.00 P 0.00 0.00 0.00 1.02 -0.28 45 0 69 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.32 45 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.33 -0.32 45 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.50 -0.35 45 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.68 -0.41 45 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 2.22 -0.46 46 0 176 0
29SEP26 55.00 P 0.00 0.00 0.00 2.84 -0.58 46 0 267 0
29SEP26 57.50 P 0.00 0.00 0.00 3.58 -0.60 46 0 391 0
29SEP26 60.00 P 0.00 0.00 0.00 4.41 -0.64 46 0 297 0
29SEP26 62.50 P 5.25 5.25 5.25 5.29 -0.73 46 1 229 +1
29SEP26 65.00 P 0.00 0.00 0.00 6.29 -0.82 46 0 803 0
29SEP26 67.50 P 7.62 7.62 7.62 7.39 -0.89 46 1 1,239 0
29SEP26 70.00 P 0.00 0.00 0.00 8.56 -1.05 46 0 500 0
29SEP26 72.50 P 9.94 9.94 9.94 9.88 -1.12 46 15 408 +15
29SEP26 75.00 P 11.34 11.34 11.33 11.19 -1.27 46 30 543 +30
29SEP26 77.50 P 13.05 13.05 12.51 12.68 -1.31 46 60 360 +60
29SEP26 80.00 P 14.03 14.24 14.03 14.26 -1.41 47 45 1,218 0
29SEP26 82.50 P 16.43 16.43 15.90 15.93 -1.81 47 30 30 +18
29SEP26 85.00 P 17.40 17.40 17.40 17.56 -1.56 47 15 15 +15
29SEP26 87.50 P 0.00 0.00 0.00 19.63 -1.79 48 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 21.64 -1.46 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 23.56 -1.47 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.48 -1.42 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.90 -2.34 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.53 -1.74 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 31.13 -2.27 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.78 -1.88 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.90 -1.73 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.90 -2.06 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.25 -2.11 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.35 -1.75 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.39 -2.46 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.78 -2.51 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.25 -2.00 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.86 -2.12 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.90 -2.48 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.18 -2.63 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 58.59 -2.74 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.36 -2.10 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.30 -2.39 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.78 -3.13 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.89 -2.73 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.00 -2.20 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.26 -2.73 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.70 -2.54 56 0 0 0
30DEC26 47.00 P 2.18 2.18 2.18 2.09 -0.33 47 2 68 -1
30DEC26 48.00 P 0.00 0.00 0.00 2.32 -0.31 47 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.55 -0.32 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.74 -0.36 47 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.31 -0.47 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.99 -0.54 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.74 -0.64 46 0 63 0
30DEC26 60.00 P 5.80 5.80 5.80 5.68 -0.65 46 1 91 -1
30DEC26 62.50 P 6.78 6.78 6.48 6.64 -0.74 46 25 244 -25
30DEC26 65.00 P 7.68 7.68 7.68 7.68 -0.84 46 1 302 +1
30DEC26 67.50 P 0.00 0.00 0.00 8.83 -0.92 46 0 118 0
30DEC26 70.00 P 0.00 0.00 0.00 10.07 -1.01 46 0 2,511 0
30DEC26 72.50 P 0.00 0.00 0.00 11.39 -1.10 46 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 12.78 -1.21 46 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 14.30 -1.19 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.79 -1.37 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 17.50 -1.40 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.22 -1.49 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.96 -1.49 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.84 -1.24 47 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 24.49 -1.78 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.18 -2.17 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.66 -1.67 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.73 -1.77 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.06 -1.62 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.08 -1.60 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.60 -1.79 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.27 -1.83 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.04 -2.09 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.13 -2.04 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.49 -2.16 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.76 -2.09 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.88 -2.55 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.31 -2.40 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.57 -2.44 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.99 -2.59 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.30 -2.41 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.48 -2.57 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.06 -2.31 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.38 -2.53 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.55 -2.73 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.31 -2.14 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.52 -2.53 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.78 -3.25 52 0 0 0
TOTAL PUT 9,136 152,656 +2,959
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$ 65.05
29JAN26 40.00 C 0.00 0.00 0.00 25.11 -0.91 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.12 -0.90 67 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.12 -0.90 61 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.12 -0.90 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.12 -0.90 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.12 -0.91 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.12 -0.91 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.13 -0.90 49 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.13 -0.90 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.18 -0.88 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.20 -0.88 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.61 -1.04 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.22 -0.91 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.90 -0.90 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.78 -0.87 40 0 53 0
29JAN26 62.50 C 4.28 4.28 4.20 4.01 -0.80 41 80 152 +20
29JAN26 65.00 C 2.92 2.92 2.51 2.54 -0.68 40 1,206 1,480 +1,064
29JAN26 67.50 C 1.75 1.75 1.50 1.54 -0.50 41 446 1,713 +371
29JAN26 70.00 C 1.05 1.05 0.90 0.86 -0.41 41 148 2,081 -45
29JAN26 72.50 C 0.61 0.61 0.51 0.44 -0.27 40 190 2,487 +10
29JAN26 75.00 C 0.34 0.34 0.28 0.21 -0.17 40 650 1,274 -100
29JAN26 77.50 C 0.18 0.19 0.17 0.10 -0.09 41 195 1,379 -119
29JAN26 80.00 C 0.14 0.14 0.11 0.04 -0.05 40 352 2,130 0
29JAN26 82.50 C 0.09 0.09 0.09 0.02 -0.02 42 160 893 -160
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.21 -0.81 47 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.32 -0.70 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.34 -0.71 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.37 -0.71 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.41 -0.71 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.44 -0.71 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.48 -0.71 59 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.52 -0.71 57 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.56 -0.71 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.62 -0.57 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.68 -0.70 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.37 -0.55 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.97 -0.93 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.98 -0.84 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.19 -0.80 44 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 5.70 -0.70 45 0 165 0
26FEB26 65.00 C 4.97 4.97 4.43 4.34 -0.63 44 57 303 +30
26FEB26 67.50 C 3.80 3.83 3.35 3.30 -0.50 45 207 571 +150
26FEB26 70.00 C 2.84 2.90 2.40 2.46 -0.49 45 92 2,846 +29
26FEB26 72.50 C 0.00 0.00 0.00 1.77 -0.43 45 0 832 0
26FEB26 75.00 C 1.55 1.65 1.35 1.25 -0.35 44 304 484 +166
26FEB26 77.50 C 1.04 1.04 1.04 0.87 -0.27 44 1 392 +1
26FEB26 80.00 C 0.00 0.00 0.00 0.59 -0.21 44 0 655 0
26FEB26 82.50 C 0.00 0.00 0.00 0.40 -0.16 44 0 465 0
26FEB26 85.00 C 0.00 0.00 0.00 0.26 -0.12 44 0 371 0
26FEB26 87.50 C 0.00 0.00 0.00 0.17 -0.09 44 0 959 0
26FEB26 90.00 C 0.33 0.33 0.33 0.11 -0.06 44 6 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.63 -0.71 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.67 -0.71 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.72 -0.71 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.76 -0.72 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.82 -0.71 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.88 -0.71 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.95 -0.85 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.03 -0.85 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.10 -0.86 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.22 -0.69 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.34 -0.69 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.19 -0.57 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.19 -0.65 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.21 -0.82 46 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.68 -0.69 47 0 150 0
30MAR26 62.50 C 7.30 7.30 7.30 7.21 -0.68 47 4 61 0
30MAR26 65.00 C 0.00 0.00 0.00 5.93 -0.65 47 0 3,277 0
30MAR26 67.50 C 5.47 5.47 4.87 4.88 -0.58 47 274 385 +235
30MAR26 70.00 C 0.00 0.00 0.00 4.00 -0.52 47 0 1,311 0
30MAR26 72.50 C 0.00 0.00 0.00 3.24 -0.50 47 0 5,160 0
30MAR26 75.00 C 0.00 0.00 0.00 2.58 -0.44 47 0 853 0
30MAR26 77.50 C 0.00 0.00 0.00 2.04 -0.39 47 0 919 0
30MAR26 80.00 C 0.00 0.00 0.00 1.60 -0.33 47 0 904 0
30MAR26 82.50 C 1.58 1.58 1.58 1.25 -0.28 47 30 1,342 0
30MAR26 85.00 C 0.00 0.00 0.00 0.96 -0.24 47 0 891 0
30MAR26 87.50 C 0.00 0.00 0.00 0.74 -0.20 47 0 53 0
30MAR26 90.00 C 0.00 0.00 0.00 0.57 -0.17 47 0 3,765 0
30MAR26 92.50 C 0.00 0.00 0.00 0.43 -0.14 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.33 -0.11 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 400 0
30MAR26 105.00 C 0.35 0.35 0.35 0.11 -0.04 47 30 261 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 19.36 -0.79 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.57 -0.70 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.71 -0.70 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.87 -0.84 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.83 -0.71 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.93 -0.57 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.03 -0.80 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.60 -0.66 47 0 0 0
29APR26 62.50 C 8.76 8.76 8.76 8.14 -0.70 46 30 30 +30
29APR26 65.00 C 0.00 0.00 0.00 6.92 -0.65 46 0 98 0
29APR26 67.50 C 5.94 5.95 5.84 5.88 -0.58 46 126 156 +105
29APR26 70.00 C 0.00 0.00 0.00 4.98 -0.54 47 0 46 0
29APR26 72.50 C 0.00 0.00 0.00 4.18 -0.54 47 0 33 0
29APR26 75.00 C 0.00 0.00 0.00 3.47 -0.49 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.86 -0.44 47 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.35 -0.39 47 0 35 0
29APR26 82.50 C 0.00 0.00 0.00 1.93 -0.34 47 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 1.57 -0.30 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.27 -0.27 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.03 -0.23 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.05 -1.32 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.63 -0.80 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.71 -0.76 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.84 -0.75 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.01 -0.71 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.08 -0.79 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.34 -0.62 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.36 -0.67 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.74 -0.49 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.90 -0.66 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.14 -0.53 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.24 -0.57 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.53 -0.65 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.93 -0.75 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.46 -0.52 48 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.11 -0.71 48 0 0 0
29JUN26 65.00 C 9.23 9.23 9.23 8.93 -0.68 48 4,030 10,484 +4,030
29JUN26 67.50 C 0.00 0.00 0.00 7.89 -0.64 48 0 313 0
29JUN26 70.00 C 7.55 7.55 7.54 6.98 -0.59 48 636 801 +489
29JUN26 72.50 C 0.00 0.00 0.00 6.17 -0.56 48 0 2,840 0
29JUN26 75.00 C 5.94 5.94 5.45 5.41 -0.55 48 33 104 +33
29JUN26 77.50 C 0.00 0.00 0.00 4.72 -0.51 48 0 390 0
29JUN26 80.00 C 4.42 4.42 4.42 4.11 -0.47 48 5 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 3.58 -0.43 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 3.10 -0.40 48 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 2.69 -0.36 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 -0.33 48 0 60 0
29JUN26 92.50 C 2.49 2.49 2.49 2.01 -0.30 48 30 123 +14
29JUN26 95.00 C 0.00 0.00 0.00 1.74 -0.27 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.50 -0.25 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.26 -0.26 47 0 254 0
29JUN26 102.50 C 0.00 0.00 0.00 1.08 -0.20 47 0 921 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 -0.18 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.80 -0.16 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.69 -0.14 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.59 -0.13 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.51 -0.11 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 -0.10 47 0 39 0
29JUN26 120.00 C 0.94 0.94 0.94 0.38 -0.09 47 2 57 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 41 0
29JUN26 125.00 C 0.85 0.85 0.85 0.29 -0.06 48 5 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.25 -0.05 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 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 49 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 50 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 51 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 26.98 -0.89 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.16 -0.88 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.35 -0.88 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.56 -0.88 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.78 -0.87 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.02 -0.87 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.28 -0.86 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.55 -0.85 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.84 -0.85 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.14 -0.84 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.46 -0.84 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 -0.53 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.71 -0.35 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.25 -0.35 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.74 -0.50 49 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 12.47 -0.71 49 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.35 -0.69 49 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.35 -0.65 49 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.44 -0.62 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 8.61 -0.60 49 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 7.86 -0.58 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 7.12 -0.56 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.44 -0.53 49 0 597 0
29SEP26 82.50 C 0.00 0.00 0.00 5.82 -0.51 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.26 -0.48 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.76 -0.44 49 0 41 0
29SEP26 90.00 C 0.00 0.00 0.00 4.30 -0.42 49 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 3.88 -0.40 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.40 -0.36 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.07 -0.34 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.77 -0.32 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.50 -0.30 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.26 -0.27 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.04 -0.25 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.84 -0.24 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.66 -0.22 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 -0.21 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.36 -0.19 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.22 -0.18 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 -0.16 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.00 -0.15 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 -0.14 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.52 -0.86 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.85 -0.85 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.18 -0.85 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.54 -0.84 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.90 -0.84 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.39 -0.82 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.97 -0.79 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.64 -0.81 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.57 -0.48 49 0 23 0
30DEC26 62.50 C 0.00 0.00 0.00 14.25 -0.82 48 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.27 -0.69 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.29 -0.67 49 0 40 0
30DEC26 70.00 C 11.59 11.59 11.59 11.38 -0.64 49 10 21 +10
30DEC26 72.50 C 0.00 0.00 0.00 10.55 -0.61 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.79 -0.52 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.08 -0.51 49 0 60 0
30DEC26 80.00 C 0.00 0.00 0.00 8.37 -0.58 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.72 -0.56 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.12 -0.53 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.57 -0.50 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 6.05 -0.49 49 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 5.58 -0.47 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.15 -0.44 49 0 43 0
TOTAL CALL 9,339 87,853 +6,395
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 63 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 53 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,576 0
29JAN26 52.50 P 0.14 0.14 0.13 0.03 0.00 42 90 611 +27
29JAN26 55.00 P 0.00 0.00 0.00 0.09 0.00 41 0 738 0
29JAN26 57.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 829 0
29JAN26 60.00 P 0.73 0.77 0.72 0.65 +0.03 41 104 955 +101
29JAN26 62.50 P 1.33 1.46 1.25 1.36 +0.11 41 858 1,397 +681
29JAN26 65.00 P 2.35 2.49 2.27 2.39 +0.21 40 1,224 2,414 +974
29JAN26 67.50 P 3.78 4.03 3.30 3.88 +0.33 40 349 1,139 +63
29JAN26 70.00 P 5.37 5.84 5.37 5.75 +0.49 41 145 846 -87
29JAN26 72.50 P 0.00 0.00 0.00 7.79 +0.64 40 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 10.08 +0.75 40 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 12.55 +0.89 45 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 14.98 +0.84 46 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 17.61 +1.01 62 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 20.08 +0.98 66 0 1,551 0
29JAN26 87.50 P 0.00 0.00 0.00 22.57 +0.97 71 0 169 -104
29JAN26 90.00 P 0.00 0.00 0.00 25.04 +0.94 74 0 15 -80
29JAN26 92.50 P 0.00 0.00 0.00 27.45 +0.86 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 30.04 +0.95 84 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.45 +0.85 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.97 +0.88 83 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.45 +0.90 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.10 +1.01 108 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.45 +0.90 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.96 +0.87 96 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.45 +0.90 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.95 +0.86 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.45 +0.90 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.95 +0.90 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.45 +0.90 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.95 +0.90 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 0.00 46 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 0.00 44 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 0.00 44 0 65 0
26FEB26 50.00 P 0.42 0.42 0.42 0.19 0.00 44 30 148 -30
26FEB26 52.50 P 0.60 0.62 0.60 0.40 +0.02 44 95 436 -35
26FEB26 55.00 P 0.90 0.90 0.90 0.73 +0.03 44 30 834 0
26FEB26 57.50 P 1.30 1.30 1.30 1.25 +0.07 45 6 386 0
26FEB26 60.00 P 1.97 1.97 1.93 1.97 +0.11 45 8 975 +1
26FEB26 62.50 P 2.80 2.80 2.71 2.86 +0.14 44 40 1,309 +30
26FEB26 65.00 P 4.07 4.07 4.07 4.02 +0.20 44 30 732 0
26FEB26 67.50 P 5.31 5.45 5.31 5.49 +0.30 44 99 1,263 +30
26FEB26 70.00 P 0.00 0.00 0.00 7.15 +0.38 44 0 4,054 0
26FEB26 72.50 P 0.00 0.00 0.00 8.95 +0.51 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 10.95 +0.59 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.05 +0.62 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.27 +0.29 43 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.61 +0.53 42 0 355 0
26FEB26 85.00 P 19.62 19.62 19.62 20.08 +0.67 46 1 42 0
26FEB26 87.50 P 0.00 0.00 0.00 22.57 +0.63 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.04 +0.78 51 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.48 +0.72 50 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 30.04 +0.95 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.45 +0.85 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.97 +0.88 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.47 +0.71 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 0.00 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 0.00 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 77 0
30MAR26 50.00 P 0.92 0.95 0.90 0.68 +0.01 47 105 522 -90
30MAR26 52.50 P 0.00 0.00 0.00 1.09 +0.04 47 0 205 0
30MAR26 55.00 P 1.67 1.67 1.67 1.65 +0.07 47 30 227 +30
30MAR26 57.50 P 2.41 2.41 2.41 2.36 +0.09 47 2 1,084 0
30MAR26 60.00 P 0.00 0.00 0.00 3.19 +0.11 47 0 2,077 0
30MAR26 62.50 P 4.19 4.30 4.13 4.14 +0.08 46 1,021 3,360 +778
30MAR26 65.00 P 5.50 5.50 5.50 5.45 +0.22 46 30 6,312 0
30MAR26 67.50 P 6.57 6.57 6.57 6.89 +0.29 46 24 1,580 0
30MAR26 70.00 P 8.11 8.54 8.11 8.53 +0.35 47 40 984 +30
30MAR26 72.50 P 0.00 0.00 0.00 10.21 +0.24 47 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 12.13 +0.20 47 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.12 +0.20 47 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.20 +0.21 47 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 18.47 +0.36 49 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.69 +0.66 49 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.85 +0.47 47 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.15 +0.47 45 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 27.52 +0.51 44 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.04 +0.66 47 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.47 +0.65 46 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.97 +0.71 49 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 37.47 +0.70 51 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.10 +0.70 60 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.45 +0.71 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.98 +0.72 58 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 47.50 +0.74 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.95 +0.64 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.45 +0.90 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.97 +0.64 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.45 +0.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.97 +0.87 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.46 +0.84 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.95 +0.69 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.45 +0.90 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.95 +0.90 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.45 +0.90 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.95 +0.90 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.45 +0.90 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.95 +0.90 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.45 +0.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.95 +0.70 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.45 +0.90 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.04 +0.80 95 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.45 +0.90 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.95 +0.71 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.45 +0.90 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.95 +0.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.45 +0.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.95 +0.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.45 +0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.95 +0.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.45 +0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.95 +0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.45 +0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.95 +0.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.45 +0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.95 +0.90 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.45 +0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.95 +0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.45 +0.65 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.95 +0.90 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 +0.02 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.09 +0.02 46 0 70 0
29APR26 52.50 P 0.00 0.00 0.00 1.61 +0.04 47 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.27 +0.07 47 0 101 0
29APR26 57.50 P 0.00 0.00 0.00 3.01 +0.08 46 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 3.91 +0.11 46 0 20 0
29APR26 62.50 P 4.93 4.93 4.93 4.99 +0.15 46 20 150 +20
29APR26 65.00 P 6.17 6.30 6.17 6.26 +0.21 46 35 220 +30
29APR26 67.50 P 0.00 0.00 0.00 7.71 +0.28 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 9.31 +0.33 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.01 +0.34 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.84 +0.15 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.79 +0.18 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.81 +0.20 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.91 +0.35 47 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 21.07 +0.20 47 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 23.26 +0.26 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.51 +0.26 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 0.00 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.92 +0.01 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.09 +0.02 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.26 +0.02 48 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 +0.03 48 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.65 +0.03 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 +0.04 48 0 12 0
29JUN26 50.00 P 2.17 2.17 2.17 2.10 +0.04 48 30 1,568 +30
29JUN26 52.50 P 0.00 0.00 0.00 2.82 +0.07 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.59 +0.06 48 0 38 0
29JUN26 57.50 P 4.37 4.37 4.37 4.46 +0.09 47 5 335 0
29JUN26 60.00 P 5.50 5.55 5.29 5.38 +0.13 46 510 1,555 +334
29JUN26 62.50 P 0.00 0.00 0.00 6.64 +0.16 47 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 7.94 +0.20 47 4,000 11,644 +4,000
29JUN26 67.50 P 0.00 0.00 0.00 9.38 +0.26 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.97 +0.30 47 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 12.68 +0.35 48 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.48 +0.40 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.36 +0.43 48 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 18.25 +0.19 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.25 +0.21 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.30 +0.40 49 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 24.39 +0.23 49 0 240 0
29JUN26 90.00 P 26.50 26.50 26.50 26.58 +0.28 49 1 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.73 +0.26 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.96 +0.26 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.22 +0.27 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.49 +0.26 48 0 153 0
29JUN26 102.50 P 38.05 38.05 38.05 37.97 +0.60 49 49 1,806 +49
29JUN26 105.00 P 0.00 0.00 0.00 40.23 +0.54 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.54 +0.51 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.04 +0.64 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.50 +0.57 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.97 +0.66 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.45 +0.88 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.97 +0.64 51 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.45 +0.86 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.97 +0.63 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.46 +0.84 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.95 +0.69 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.45 +0.90 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.95 +0.90 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.45 +0.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.95 +0.90 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.45 +0.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.95 +0.90 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.45 +0.90 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.95 +0.70 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.45 +0.90 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.04 +0.80 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.45 +0.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.95 +0.71 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.45 +0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.95 +0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.45 +0.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.95 +0.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.45 +0.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.95 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.45 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.95 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.45 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.95 +0.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.45 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.95 +0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.45 +0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.95 +0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.45 +0.65 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.95 +0.90 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.02 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.31 +0.02 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.48 +0.02 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.66 +0.02 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.12 +0.04 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 +0.04 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.61 +0.06 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 +0.07 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 +0.06 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.50 +0.06 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.29 +0.06 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.16 +0.08 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.15 +0.11 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.27 +0.14 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.51 +0.17 48 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 9.86 +0.21 48 0 384 0
29SEP26 67.50 P 0.00 0.00 0.00 11.33 +0.25 48 0 325 0
29SEP26 70.00 P 0.00 0.00 0.00 12.91 +0.32 48 0 1,352 0
29SEP26 72.50 P 0.00 0.00 0.00 14.55 +0.33 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 +0.36 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 18.09 +0.17 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.94 +0.18 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.88 +0.20 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.87 +0.22 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.88 +0.22 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.92 +0.19 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 30.02 +0.23 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.15 +0.24 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.32 +0.26 49 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.51 +0.28 49 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 38.74 +0.29 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.06 +0.33 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.23 +0.49 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.65 +0.36 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.94 +0.75 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.31 +0.76 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.71 +0.64 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.02 +0.27 46 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.56 +0.82 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.03 +0.67 49 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.49 +0.62 49 0 100 0
30DEC26 46.00 P 3.43 3.43 3.43 3.33 +0.05 49 20 24 +20
30DEC26 47.00 P 0.00 0.00 0.00 3.64 +0.05 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.95 +0.06 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.27 +0.07 49 0 0 0
30DEC26 50.00 P 4.39 4.39 4.39 4.59 +0.19 49 5 168 +5
30DEC26 52.50 P 0.00 0.00 0.00 5.45 +0.08 48 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.41 +0.09 48 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 7.49 +0.13 48 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 8.67 +0.15 48 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.95 +0.18 48 0 144 0
30DEC26 65.00 P 0.00 0.00 0.00 11.33 +0.22 48 0 272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.80 +0.23 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.36 +0.28 48 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 15.85 +0.24 47 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 17.62 +0.31 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.39 +0.23 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.25 +0.18 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.12 +0.37 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.04 +0.15 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.05 +0.23 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.97 +0.48 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.00 +0.48 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.05 +0.29 48 0 0 0
TOTAL PUT 9,036 125,922 +6,807
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$ 8.99
29JAN26 6.50 C 0.00 0.00 0.00 2.50 - 0 0 0 -
29JAN26 6.75 C 0.00 0.00 0.00 2.25 - 0 0 0 -
29JAN26 7.00 C 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.51 +0.17 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.24 +0.15 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.00 +0.14 0 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 0.78 +0.13 28 0 1 0
29JAN26 8.50 C 0.52 0.60 0.52 0.59 +0.12 32 22 109 +2
29JAN26 8.75 C 0.33 0.43 0.33 0.43 +0.10 34 73 203 +27
29JAN26 9.00 C 0.22 0.29 0.19 0.29 +0.08 34 48 169 +5
29JAN26 9.25 C 0.13 0.17 0.13 0.19 +0.06 34 69 126 +33
29JAN26 9.50 C 0.08 0.12 0.08 0.11 +0.03 34 102 652 -46
29JAN26 9.75 C 0.05 0.07 0.04 0.07 +0.02 35 282 1,980 +162
29JAN26 10.00 C 0.04 0.05 0.04 0.04 +0.01 35 34 1,645 -13
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.50 - 0 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 2.25 - 0 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.77 +0.13 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.54 +0.20 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 +0.19 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 +0.18 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.92 +0.12 34 0 0 0
26FEB26 8.50 C 0.71 0.72 0.71 0.76 +0.16 35 48 102 +48
26FEB26 8.75 C 0.55 0.55 0.50 0.61 +0.12 35 18 30 +17
26FEB26 9.00 C 0.28 0.48 0.28 0.46 +0.08 34 27 82 +8
26FEB26 9.25 C 0.00 0.00 0.00 0.36 +0.07 35 0 513 0
26FEB26 9.50 C 0.27 0.29 0.21 0.28 +0.07 35 66 890 +7
26FEB26 9.75 C 0.18 0.18 0.18 0.21 +0.05 36 4 1,559 +2
26FEB26 10.00 C 0.13 0.13 0.12 0.15 +0.04 35 105 1,062 0
26FEB26 10.50 C 0.10 0.10 0.10 0.08 +0.02 36 5 791 +5
26FEB26 11.00 C 0.04 0.05 0.04 0.04 +0.01 36 66 732 +2
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 458 0
26FEB26 12.50 C 0.01 0.01 0.01 0.01 0.00 42 32 62 0
26FEB26 13.00 C 0.01 0.01 0.01 0.01 0.00 46 1 221 +1
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.76 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.51 +0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.26 +0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.02 +0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 +0.21 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.06 +0.19 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.83 +0.12 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 +0.12 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 +0.16 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 +0.14 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 +0.15 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.88 +0.12 34 0 5,040 0
30MAR26 8.75 C 0.66 0.76 0.66 0.75 +0.12 35 43 98 +30
30MAR26 9.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 2,640 0
30MAR26 9.25 C 0.49 0.49 0.49 0.51 +0.08 35 36 318 +36
30MAR26 9.50 C 0.37 0.43 0.37 0.43 +0.08 36 246 1,537 +129
30MAR26 9.75 C 0.29 0.36 0.29 0.35 +0.07 36 51 3,432 +1
30MAR26 10.00 C 0.25 0.30 0.25 0.29 +0.07 37 220 2,340 +160
30MAR26 10.50 C 0.16 0.21 0.16 0.18 +0.05 36 364 938 +247
30MAR26 11.00 C 0.12 0.14 0.12 0.11 +0.03 36 563 791 +325
30MAR26 11.50 C 0.10 0.10 0.10 0.07 +0.02 37 60 1,897 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2,816 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.56 - 31 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 2.32 - 30 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 2.08 +0.09 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 +0.14 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.66 +0.09 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 +0.15 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.28 +0.08 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 +0.12 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 +0.12 34 0 131 0
29APR26 8.75 C 0.75 0.85 0.75 0.85 +0.11 35 410 810 +410
29APR26 9.00 C 0.68 0.74 0.65 0.73 +0.09 35 484 701 +348
29APR26 9.25 C 0.00 0.00 0.00 0.62 +0.08 35 0 710 0
29APR26 9.50 C 0.51 0.51 0.51 0.53 +0.08 35 1 603 +1
29APR26 9.75 C 0.00 0.00 0.00 0.46 +0.09 36 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.38 +0.07 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.26 +0.06 36 0 55 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 210 0
29APR26 12.00 C 0.12 0.12 0.12 0.08 +0.02 36 5 412 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.61 - 29 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 2.41 +0.18 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.20 +0.17 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 +0.11 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.78 +0.08 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 +0.14 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.13 33 0 2 0
29JUN26 8.25 C 1.31 1.35 1.31 1.30 +0.11 34 2 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 +0.08 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 +0.09 34 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 120 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 +0.10 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 +0.08 36 0 2,011 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 +0.08 37 0 56 0
29JUN26 10.00 C 0.58 0.60 0.58 0.57 +0.07 36 62 307 +60
29JUN26 10.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 2,357 0
29JUN26 11.00 C 0.37 0.38 0.37 0.32 +0.04 36 6 3,447 0
29JUN26 11.50 C 0.28 0.31 0.28 0.24 +0.03 36 152 1,721 +107
29JUN26 12.00 C 0.25 0.25 0.25 0.18 +0.03 36 457 1,279 +457
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 466 0
29JUN26 13.50 C 0.13 0.13 0.13 0.07 +0.01 36 3 94 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 135 0
29JUN26 16.00 C 0.06 0.06 0.06 0.01 0.00 35 5 5 +5
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.05 0.05 0.05 0.01 0.00 38 5 5 +5
29SEP26 6.50 C 0.00 0.00 0.00 2.73 - 39 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.50 - 37 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.12 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 +0.12 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.94 +0.10 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 +0.11 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 +0.07 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 +0.11 37 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.35 +0.10 37 0 1 0
29SEP26 8.75 C 1.18 1.18 1.18 1.20 +0.07 36 30 30 +30
29SEP26 9.00 C 1.05 1.08 1.05 1.13 +0.11 38 31 75 +31
29SEP26 9.25 C 0.95 0.95 0.95 1.03 +0.11 38 20 21 +20
29SEP26 9.50 C 0.00 0.00 0.00 0.94 +0.11 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.09 38 0 2,828 0
29SEP26 10.00 C 0.73 0.73 0.73 0.76 +0.09 38 1 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.07 38 0 83 0
29SEP26 11.00 C 0.54 0.54 0.54 0.49 +0.06 38 30 42 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.06 38 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.74 - 36 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.55 - 36 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.32 +0.06 34 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 +0.14 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 +0.11 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 +0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 +0.11 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 +0.09 37 0 0 0
30DEC26 9.00 C 1.17 1.17 1.17 1.28 +0.11 38 1 2 +1
30DEC26 9.25 C 1.06 1.06 1.06 1.18 +0.09 38 6 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.09 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.09 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.10 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 +0.09 38 0 7 0
30DEC26 11.00 C 0.65 0.65 0.65 0.66 +0.07 38 2 5,506 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.07 38 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.06 38 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.03 38 0 2 0
TOTAL CALL 4,298 91,706 +2,683
29JAN26 6.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29JAN26 6.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 42 1 3 +1
29JAN26 7.75 P 0.02 0.02 0.01 0.01 -0.02 35 80 203 +72
29JAN26 8.00 P 0.04 0.05 0.04 0.03 -0.02 37 76 350 +66
29JAN26 8.25 P 0.07 0.09 0.05 0.06 -0.03 36 42 433 +40
29JAN26 8.50 P 0.17 0.17 0.11 0.10 -0.07 34 84 528 +59
29JAN26 8.75 P 0.27 0.27 0.18 0.19 -0.08 36 144 536 +35
29JAN26 9.00 P 0.30 0.30 0.30 0.30 -0.11 35 12 1,284 -8
29JAN26 9.25 P 0.51 0.54 0.44 0.44 -0.14 35 44 970 -5
29JAN26 9.50 P 0.61 0.61 0.61 0.64 -0.15 38 6 807 0
29JAN26 9.75 P 0.00 0.00 0.00 0.84 -0.17 39 0 362 0
29JAN26 10.00 P 0.00 0.00 0.00 1.07 -0.16 42 3 446 -3
29JAN26 10.50 P 0.00 0.00 0.00 1.56 -0.21 52 0 416 0
29JAN26 11.00 P 2.20 2.20 2.15 2.04 -0.23 57 75 240 -6
29JAN26 11.50 P 0.00 0.00 0.00 2.54 -0.18 67 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 3.05 -0.17 79 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.55 -0.17 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.13 -0.09 119 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.55 -0.19 103 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.04 -0.18 106 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.60 -0.12 135 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.11 -0.11 145 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.54 -0.20 125 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.04 -0.20 131 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.54 -0.20 136 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.04 -0.18 142 0 0 0
26FEB26 6.50 P 0.01 0.01 0.01 0.01 - 45 1 1 -
26FEB26 6.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 -0.02 35 16 31 +16
26FEB26 7.50 P 0.04 0.04 0.04 0.04 -0.02 36 50 58 +12
26FEB26 7.75 P 0.07 0.07 0.07 0.07 -0.03 36 16 150 +16
26FEB26 8.00 P 0.15 0.15 0.15 0.10 -0.05 35 10 377 +10
26FEB26 8.25 P 0.20 0.20 0.20 0.17 -0.05 36 80 711 +60
26FEB26 8.50 P 0.30 0.30 0.24 0.24 -0.07 35 32 454 0
26FEB26 8.75 P 0.39 0.42 0.33 0.33 -0.09 35 20 649 +11
26FEB26 9.00 P 0.51 0.52 0.46 0.47 -0.11 37 150 751 +143
26FEB26 9.25 P 0.68 0.68 0.60 0.60 -0.10 36 80 851 -30
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.15 36 0 1,940 0
26FEB26 9.75 P 0.00 0.00 0.00 0.96 -0.15 38 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.14 -0.16 36 3 810 +3
26FEB26 10.50 P 0.00 0.00 0.00 1.59 -0.19 40 0 751 0
26FEB26 11.00 P 0.00 0.00 0.00 2.07 -0.20 45 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.55 -0.23 48 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 -0.21 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.55 -0.17 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.13 -0.09 79 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.55 -0.19 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.04 -0.22 72 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.60 -0.16 90 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.11 -0.15 97 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.54 -0.20 85 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.04 -0.20 89 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 39 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 289 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 28 0
30MAR26 7.50 P 0.12 0.12 0.09 0.10 -0.02 36 17 174 +5
30MAR26 7.75 P 0.15 0.15 0.15 0.14 -0.03 36 10 154 0
30MAR26 8.00 P 0.22 0.22 0.21 0.19 -0.05 35 170 555 +70
30MAR26 8.25 P 0.30 0.30 0.30 0.28 -0.05 36 1 795 +1
30MAR26 8.50 P 0.42 0.42 0.39 0.35 -0.08 35 34 7,949 +29
30MAR26 8.75 P 0.52 0.52 0.45 0.47 -0.08 36 66 962 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.60 -0.11 37 0 8,655 0
30MAR26 9.25 P 0.72 0.72 0.72 0.72 -0.13 35 25 404 +12
30MAR26 9.50 P 0.88 0.88 0.88 0.88 -0.15 36 25 1,283 0
30MAR26 9.75 P 1.15 1.15 1.15 1.08 -0.14 38 1 3,559 0
30MAR26 10.00 P 1.34 1.34 1.34 1.27 -0.11 38 1 1,687 0
30MAR26 10.50 P 0.00 0.00 0.00 1.68 -0.18 40 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.11 -0.21 40 0 231 0
30MAR26 11.50 P 2.68 2.68 2.68 2.60 -0.21 45 30 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 -0.25 46 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.56 -0.17 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.13 -0.14 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.55 -0.23 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.04 -0.22 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.60 -0.16 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.11 -0.15 78 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.54 -0.20 69 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.04 -0.20 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.54 -0.20 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.04 -0.18 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29APR26 6.75 P 0.05 0.05 0.05 0.05 - 36 5 5 -
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 18 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.03 35 0 21 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 26 0
29APR26 7.75 P 0.22 0.22 0.22 0.19 -0.04 35 62 110 +62
29APR26 8.00 P 0.25 0.25 0.25 0.26 -0.05 35 3 20 +3
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.06 35 0 94 0
29APR26 8.50 P 0.46 0.47 0.46 0.44 -0.07 35 41 230 +41
29APR26 8.75 P 0.58 0.60 0.58 0.55 -0.08 35 182 500 +100
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.10 36 100 473 +100
29APR26 9.25 P 0.00 0.00 0.00 0.84 -0.10 37 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.98 -0.13 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 -0.13 37 0 0 0
29APR26 10.00 P 1.43 1.43 1.43 1.35 -0.12 38 8 20 +8
29APR26 10.50 P 0.00 0.00 0.00 1.74 -0.17 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.18 -0.18 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.64 -0.17 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.10 -0.22 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.58 -0.15 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.13 -0.14 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 -0.23 50 0 0 0
29JUN26 6.50 P 0.09 0.09 0.07 0.07 - 35 10 10 -
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.02 36 0 148 0
29JUN26 7.00 P 0.16 0.16 0.16 0.15 -0.02 36 15 619 +15
29JUN26 7.25 P 0.20 0.20 0.20 0.19 -0.04 36 45 131 +27
29JUN26 7.50 P 0.26 0.26 0.26 0.24 -0.05 35 5 85 0
29JUN26 7.75 P 0.33 0.33 0.33 0.31 -0.06 35 10 2,685 +10
29JUN26 8.00 P 0.43 0.44 0.41 0.39 -0.06 35 26 243 +10
29JUN26 8.25 P 0.51 0.51 0.51 0.48 -0.07 35 1 393 +1
29JUN26 8.50 P 0.58 0.58 0.58 0.59 -0.07 36 65 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 -0.08 36 0 501 0
29JUN26 9.00 P 0.83 0.83 0.83 0.85 -0.09 36 5 5,210 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.98 -0.09 36 0 283 0
29JUN26 9.50 P 0.00 0.00 0.00 1.16 -0.10 37 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 -0.14 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 -0.13 38 0 130 0
29JUN26 10.50 P 0.00 0.00 0.00 1.87 -0.17 38 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 -0.17 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 -0.18 40 0 140 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 -0.15 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 -0.14 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 -0.14 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.58 -0.20 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 -0.20 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.60 -0.16 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.11 -0.15 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.54 -0.20 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.07 -0.18 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.57 -0.19 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.06 -0.19 61 0 0 0
29SEP26 6.50 P 0.21 0.22 0.20 0.21 - 37 18 18 -
29SEP26 6.75 P 0.27 0.27 0.27 0.26 - 37 5 5 -
29SEP26 7.00 P 0.34 0.34 0.34 0.33 -0.04 37 2 31 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.05 37 0 8 0
29SEP26 7.50 P 0.48 0.48 0.48 0.48 -0.05 37 10 221 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.07 37 0 429 0
29SEP26 8.00 P 0.70 0.70 0.70 0.67 -0.07 36 20 762 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.08 36 0 107 0
29SEP26 8.50 P 0.96 0.96 0.95 0.90 -0.08 36 23 227 +20
29SEP26 8.75 P 1.09 1.09 1.09 1.03 -0.09 36 31 417 +31
29SEP26 9.00 P 0.00 0.00 0.00 1.17 -0.09 36 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 -0.10 36 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.11 36 0 613 0
29SEP26 9.75 P 1.72 1.78 1.72 1.65 -0.12 37 51 3,198 +51
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.11 38 0 52 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 -0.12 38 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.20 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 -0.11 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.15 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 -0.13 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.36 -0.14 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 -0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.25 -0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 -0.11 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.20 -0.19 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 -0.18 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.12 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.62 -0.20 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.10 -0.20 42 0 0 0
30DEC26 6.50 P 0.30 0.31 0.30 0.30 - 37 21 21 -
30DEC26 6.75 P 0.00 0.00 0.00 0.36 - 37 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 447 0
30DEC26 7.25 P 0.55 0.55 0.55 0.52 -0.04 37 2 123 +2
30DEC26 7.50 P 0.65 0.65 0.65 0.61 -0.07 37 10 266 +10
30DEC26 7.75 P 0.78 0.78 0.78 0.71 -0.05 37 2 7 +2
30DEC26 8.00 P 0.85 0.85 0.84 0.81 -0.07 37 43 155 +43
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.08 37 0 2 0
30DEC26 8.50 P 1.05 1.05 1.05 1.06 -0.08 37 20 62 +20
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.10 36 0 93 0
30DEC26 9.00 P 1.41 1.41 1.41 1.33 -0.10 37 1 62 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.49 -0.11 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.11 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.11 37 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 -0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 -0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.11 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 -0.11 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.46 -0.10 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 -0.11 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 -0.15 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 -0.18 42 0 0 0
TOTAL PUT 2,247 92,316 +1,202
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$ 19.63
29JAN26 12.00 C 0.00 0.00 0.00 7.65 +0.11 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.13 -0.04 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.65 +0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.15 +0.11 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.65 +0.10 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.16 +0.09 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.77 +0.22 65 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.17 +0.10 37 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.68 +0.14 35 0 88 0
29JAN26 17.50 C 0.00 0.00 0.00 2.29 +0.16 44 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.73 0.00 30 0 151 0
29JAN26 18.50 C 0.00 0.00 0.00 1.39 +0.04 36 0 336 0
29JAN26 19.00 C 0.94 1.05 0.94 1.02 +0.01 35 21 825 0
29JAN26 19.50 C 0.64 0.80 0.64 0.74 0.00 35 125 3,079 -25
29JAN26 20.00 C 0.40 0.57 0.40 0.51 -0.01 35 53 1,453 0
29JAN26 21.00 C 0.16 0.16 0.16 0.23 -0.01 37 20 802 0
29JAN26 22.00 C 0.09 0.09 0.09 0.09 0.00 37 15 1,324 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.65 +0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.66 +0.09 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.68 +0.07 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.33 +0.21 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.71 +0.10 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.23 +0.01 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.77 +0.12 39 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.28 +0.18 35 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.84 0.00 35 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.42 +0.14 35 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 2.03 +0.03 34 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.74 +0.09 37 0 236 0
26FEB26 19.00 C 0.00 0.00 0.00 1.37 +0.02 35 0 249 0
26FEB26 19.50 C 1.02 1.02 1.02 1.10 +0.02 35 6 241 +6
26FEB26 20.00 C 0.78 0.90 0.78 0.87 +0.01 35 92 347 +90
26FEB26 21.00 C 0.48 0.60 0.47 0.54 +0.01 36 84 133 +4
26FEB26 22.00 C 0.29 0.34 0.29 0.30 0.00 35 23 719 +23
26FEB26 23.00 C 0.00 0.00 0.00 0.16 0.00 35 0 310 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 35 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 36 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 9.94 +0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.69 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.20 +0.11 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.70 +0.11 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.39 +0.29 80 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.71 +0.11 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.17 -0.02 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.73 -0.06 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.20 +0.06 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.91 +0.19 55 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.33 +0.21 44 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.81 +0.09 38 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.29 -0.10 32 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.82 0.00 31 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.48 +0.16 37 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.02 +0.08 34 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.66 +0.03 35 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.32 -0.03 36 0 3,943 0
30MAR26 18.50 C 0.00 0.00 0.00 2.02 +0.01 36 0 964 0
30MAR26 19.00 C 0.00 0.00 0.00 1.76 +0.01 37 0 2,002 0
30MAR26 19.50 C 1.54 1.54 1.54 1.50 0.00 37 15 722 0
30MAR26 20.00 C 1.27 1.27 1.27 1.29 0.00 38 1 558 -1
30MAR26 21.00 C 0.86 0.86 0.83 0.94 +0.02 39 25 2,047 +23
30MAR26 22.00 C 0.67 0.67 0.67 0.65 +0.02 39 5 4,114 +1
30MAR26 23.00 C 0.44 0.48 0.44 0.44 +0.01 39 13 402 +8
30MAR26 24.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 207 0
30MAR26 25.00 C 0.22 0.22 0.22 0.18 0.00 38 28 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 0.00 39 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 0.00 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 39 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.94 +0.16 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.37 +0.25 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.95 +0.23 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.60 +0.21 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.94 +0.09 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.64 +0.09 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.39 +0.09 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.02 +0.24 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.58 +0.12 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.23 0.00 36 0 11 0
29APR26 19.00 C 0.00 0.00 0.00 2.00 +0.02 37 0 16 0
29APR26 19.50 C 1.63 1.63 1.63 1.75 +0.01 37 2 17 +2
29APR26 20.00 C 1.56 1.56 1.56 1.53 +0.01 37 2 10 +2
29APR26 21.00 C 0.00 0.00 0.00 1.16 +0.01 38 0 35 0
29APR26 22.00 C 0.90 0.90 0.90 0.87 +0.03 38 6 7 +6
29APR26 23.00 C 0.00 0.00 0.00 0.62 +0.02 38 0 30 0
29APR26 24.00 C 0.47 0.47 0.47 0.44 +0.01 38 4 19 +4
29APR26 25.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.27 +0.10 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.78 +0.11 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.40 +0.24 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.93 +0.30 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.40 +0.21 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.93 +0.03 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.41 +0.06 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.94 -0.07 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.50 +0.18 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.11 +0.22 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.69 +0.21 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 +0.19 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.00 +0.25 39 0 60 0
29JUN26 17.00 C 3.58 3.61 3.58 3.51 -0.09 35 18 2,279 +17
29JUN26 17.50 C 0.00 0.00 0.00 3.36 +0.26 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.91 +0.10 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.72 +0.18 39 0 297 0
29JUN26 19.00 C 2.16 2.16 2.16 2.48 +0.05 39 15 519 0
29JUN26 19.50 C 2.13 2.13 2.13 2.15 +0.03 37 15 24 +9
29JUN26 20.00 C 1.77 1.91 1.77 1.93 +0.04 37 33 1,957 +7
29JUN26 21.00 C 1.54 1.54 1.54 1.55 +0.02 38 17 537 0
29JUN26 22.00 C 1.17 1.31 1.17 1.25 +0.03 38 26 673 +26
29JUN26 23.00 C 1.01 1.06 1.01 0.98 +0.02 38 39 354 +39
29JUN26 24.00 C 0.75 0.77 0.75 0.75 +0.01 38 2 17 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 281 0
29JUN26 26.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 0.00 38 0 128 0
29JUN26 29.00 C 0.32 0.32 0.32 0.19 0.00 38 30 61 +30
29SEP26 12.00 C 0.00 0.00 0.00 7.93 +0.20 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.42 +0.10 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.94 +0.04 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.53 +0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 -0.05 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.65 +0.07 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.28 +0.02 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.91 +0.09 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.70 +0.14 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.23 +0.07 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.99 +0.08 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.71 +0.13 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 +0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 +0.05 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 +0.04 37 0 42 0
29SEP26 19.50 C 2.45 2.63 2.45 2.64 +0.04 38 68 51 +31
29SEP26 20.00 C 2.44 2.44 2.43 2.44 +0.04 38 49 38 +19
29SEP26 21.00 C 1.93 1.93 1.93 2.06 +0.03 38 15 138 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.73 +0.03 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.46 +0.01 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 +0.02 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.08 +0.02 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 +0.01 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.74 +0.01 39 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.01 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.59 +0.21 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.18 +0.22 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.78 +0.23 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.40 +0.25 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.03 +0.08 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.68 +0.24 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.17 +0.06 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.87 -0.08 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 -0.07 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 +0.06 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.01 +0.06 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 +0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.50 +0.05 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.27 +0.05 37 0 0 0
30DEC26 19.50 C 2.90 2.90 2.90 3.04 +0.04 37 1 12 +1
30DEC26 20.00 C 0.00 0.00 0.00 2.85 +0.04 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.46 +0.03 37 3,000 3,009 +3,000
30DEC26 22.00 C 0.00 0.00 0.00 2.14 +0.03 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 +0.04 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 +0.01 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.45 +0.08 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 +0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 +0.01 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
TOTAL CALL 3,868 48,544 +3,354
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 40 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 790 0
29JAN26 18.00 P 0.17 0.17 0.17 0.13 -0.05 37 155 587 +155
29JAN26 18.50 P 0.25 0.25 0.24 0.24 -0.05 37 14 1,323 0
29JAN26 19.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 939 0
29JAN26 19.50 P 0.00 0.00 0.00 0.61 -0.07 37 0 300 0
29JAN26 20.00 P 0.00 0.00 0.00 0.89 -0.10 38 0 160 0
29JAN26 21.00 P 0.00 0.00 0.00 1.61 -0.09 39 0 45 0
29JAN26 22.00 P 0.00 0.00 0.00 2.49 -0.06 43 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.42 -0.07 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.40 -0.08 51 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.41 -0.18 61 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.56 -0.02 91 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.43 -0.16 81 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.37 -0.22 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 83 0
26FEB26 16.00 P 0.09 0.09 0.09 0.06 -0.01 36 15 151 +6
26FEB26 16.50 P 0.14 0.14 0.14 0.09 -0.02 35 15 892 +15
26FEB26 17.00 P 0.19 0.19 0.17 0.15 -0.03 35 90 877 +75
26FEB26 17.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 797 0
26FEB26 18.00 P 0.33 0.33 0.33 0.36 -0.04 36 4 368 0
26FEB26 18.50 P 0.56 0.56 0.56 0.51 -0.05 36 5 728 0
26FEB26 19.00 P 0.00 0.00 0.00 0.70 -0.06 36 0 404 0
26FEB26 19.50 P 1.00 1.00 1.00 0.92 -0.06 35 6 195 +6
26FEB26 20.00 P 1.17 1.17 1.17 1.20 -0.07 36 15 206 +15
26FEB26 21.00 P 0.00 0.00 0.00 1.88 -0.06 37 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.66 -0.03 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.57 0.00 42 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.41 -0.08 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.44 -0.15 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.56 -0.02 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.43 -0.16 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.41 -0.18 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 40 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 547 0
30MAR26 16.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 5,343 0
30MAR26 16.50 P 0.28 0.28 0.28 0.28 -0.03 38 5 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 -0.03 38 0 1,641 0
30MAR26 17.50 P 0.54 0.54 0.54 0.50 -0.03 38 4 640 0
30MAR26 18.00 P 0.00 0.00 0.00 0.64 -0.04 37 0 8,953 0
30MAR26 18.50 P 0.00 0.00 0.00 0.83 -0.04 38 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.04 -0.04 38 0 165 0
30MAR26 19.50 P 0.00 0.00 0.00 1.28 -0.06 38 0 550 0
30MAR26 20.00 P 0.00 0.00 0.00 1.57 -0.03 38 0 151 0
30MAR26 21.00 P 0.00 0.00 0.00 2.22 -0.06 39 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 2.95 -0.12 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.77 +0.03 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.52 -0.08 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.51 -0.22 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.56 -0.02 49 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.44 -0.15 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.41 -0.18 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.37 -0.11 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.40 -0.03 38 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.66 -0.03 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.01 -0.02 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.23 -0.05 37 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.47 -0.04 37 0 15 0
29APR26 20.00 P 1.77 1.77 1.75 1.76 -0.03 38 23 32 +23
29APR26 21.00 P 0.00 0.00 0.00 2.39 -0.04 38 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 2.96 -0.27 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.93 -0.10 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.61 -0.08 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.64 -0.15 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.56 -0.15 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.44 -0.28 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.47 -0.12 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 11.00 P 0.06 0.06 0.06 0.02 0.00 39 10 30 0
29JUN26 11.50 P 0.07 0.07 0.07 0.03 0.00 38 8 112 0
29JUN26 12.00 P 0.09 0.09 0.09 0.05 0.00 39 8 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 -0.03 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 -0.01 38 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.84 -0.02 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.01 -0.02 38 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.42 -0.03 38 0 180 0
29JUN26 19.00 P 0.00 0.00 0.00 1.66 -0.03 38 0 19 0
29JUN26 19.50 P 1.91 1.91 1.91 1.92 -0.05 38 70 120 +70
29JUN26 20.00 P 0.00 0.00 0.00 2.20 -0.06 38 0 144 0
29JUN26 21.00 P 3.02 3.02 2.78 2.82 -0.04 38 43 224 +43
29JUN26 22.00 P 0.00 0.00 0.00 3.57 -0.08 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 -0.08 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.12 +0.13 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.77 -0.20 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.68 -0.16 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.53 -0.30 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.63 -0.12 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.46 -0.07 40 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.02 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.04 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.79 -0.04 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 -0.04 39 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 -0.04 40 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.05 40 0 515 0
29SEP26 17.50 P 1.57 1.57 1.57 1.51 -0.05 40 15 39 -8
29SEP26 18.00 P 1.80 1.80 1.80 1.73 -0.05 40 15 184 0
29SEP26 18.50 P 2.05 2.05 2.05 1.97 -0.06 40 15 67 +15
29SEP26 19.00 P 0.00 0.00 0.00 2.23 -0.06 40 0 64 0
29SEP26 19.50 P 2.46 2.46 2.46 2.49 -0.07 40 10 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.79 -0.07 40 0 47 0
29SEP26 21.00 P 3.38 3.38 3.38 3.40 -0.08 40 8 132 +8
29SEP26 22.00 P 4.19 4.21 4.06 4.07 -0.08 41 29 92 +29
29SEP26 23.00 P 0.00 0.00 0.00 4.80 -0.09 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.57 -0.09 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 -0.09 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.22 -0.10 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.09 -0.10 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.99 +0.05 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.04 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.04 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.04 39 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.05 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.05 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 -0.06 39 4,500 4,500 +4,500
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 -0.06 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 -0.07 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.07 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.70 -0.07 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.37 -0.08 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 -0.09 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.83 -0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.63 -0.09 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.44 -0.10 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 -0.10 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.17 -0.10 43 0 0 0
TOTAL PUT 5,082 53,703 +4,952
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$ 34.62
29JAN26 25.00 C 0.00 0.00 0.00 9.66 +0.23 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.66 +0.22 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.66 +0.22 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.67 +0.26 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.67 +0.26 22 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.67 +0.26 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.68 +0.25 16 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.73 +0.21 16 0 231 0
29JAN26 34.00 C 0.88 0.88 0.82 0.91 +0.13 15 4 87 0
29JAN26 35.00 C 0.30 0.36 0.30 0.37 +0.08 15 27 612 +27
29JAN26 36.00 C 0.09 0.11 0.08 0.11 +0.02 16 180 851 +56
29JAN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 52 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.68 +0.17 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.68 +0.17 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.69 +0.17 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.70 +0.23 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.73 +0.25 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.74 +0.25 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.76 +0.25 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.81 +0.22 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.96 +0.19 16 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.23 +0.12 16 0 17 0
26FEB26 35.00 C 0.68 0.68 0.67 0.69 +0.08 16 2 339 +2
26FEB26 36.00 C 0.32 0.32 0.30 0.34 +0.03 15 6 195 +6
26FEB26 37.00 C 0.18 0.18 0.18 0.16 +0.02 16 1 454 0
26FEB26 38.00 C 0.09 0.09 0.09 0.06 0.00 16 20 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 372 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.75 +0.17 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.76 +0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.78 +0.18 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.78 +0.17 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.79 +0.24 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.81 +0.25 15 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.84 +0.24 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.90 +0.23 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.02 +0.21 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.23 +0.14 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.55 +0.12 16 0 44 0
30MAR26 35.00 C 1.02 1.02 1.02 1.03 +0.09 17 7 463 +7
30MAR26 36.00 C 0.00 0.00 0.00 0.66 +0.07 17 0 157 0
30MAR26 37.00 C 0.40 0.41 0.40 0.38 +0.04 17 9 289 0
30MAR26 38.00 C 0.21 0.21 0.21 0.21 +0.03 17 98 300 +98
30MAR26 39.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 404 0
30MAR26 40.00 C 0.12 0.12 0.12 0.06 +0.01 17 29 2,400 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 9.85 +0.17 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.86 +0.17 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.88 +0.17 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.89 +0.16 19 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.90 +0.25 16 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.95 +0.24 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.04 +0.22 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.20 +0.21 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.46 +0.18 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.80 +0.12 17 20 21 +20
29APR26 35.00 C 0.00 0.00 0.00 1.27 +0.10 17 20 21 +20
29APR26 36.00 C 0.00 0.00 0.00 0.88 +0.09 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.57 +0.06 17 0 5 0
29APR26 38.00 C 0.00 0.00 0.00 0.36 +0.05 17 0 63 0
29APR26 39.00 C 0.28 0.29 0.28 0.21 +0.03 17 20 31 +19
29APR26 40.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.97 +0.18 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.99 +0.17 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.01 +0.17 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.04 +0.17 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.05 +0.24 17 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.14 +0.24 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.27 +0.22 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.46 +0.19 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.74 +0.17 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.12 +0.15 17 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.63 +0.11 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.20 +0.10 18 0 108 0
29JUN26 37.00 C 0.00 0.00 0.00 0.85 +0.07 17 0 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 +0.06 17 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 +0.04 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 +0.03 17 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 17 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 +0.17 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.99 +0.17 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.02 +0.17 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.05 +0.16 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.08 +0.24 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.18 +0.22 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.34 +0.20 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.57 +0.18 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.88 +0.15 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.29 +0.06 17 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.83 +0.10 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.08 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.07 +0.06 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 +0.05 18 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 +0.03 17 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.42 +0.02 17 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.02 17 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 0.00 17 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 17 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 9.97 +0.17 21 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 8.99 +0.17 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.02 +0.16 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.08 +0.17 18 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.23 +0.21 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 +0.20 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.64 +0.17 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.95 +0.15 19 0 11 0
30DEC26 33.00 C 0.00 0.00 0.00 3.34 +0.14 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.80 +0.20 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.26 +0.09 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 1.86 +0.08 19 0 217 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 +0.07 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.25 +0.05 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.01 +0.04 19 0 7 0
30DEC26 40.00 C 0.72 0.72 0.72 0.82 +0.04 19 1 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 +0.03 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 24 0
30DEC26 43.00 C 0.24 0.24 0.24 0.42 +0.01 19 31 32 +31
30DEC26 44.00 C 0.00 0.00 0.00 0.33 0.00 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 0.00 19 0 3 0
TOTAL CALL 475 24,497 +296
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 93 0
29JAN26 33.00 P 0.09 0.09 0.09 0.06 -0.04 16 16 776 +16
29JAN26 34.00 P 0.33 0.33 0.25 0.26 -0.08 16 38 1,712 +5
29JAN26 35.00 P 0.74 0.80 0.69 0.74 -0.14 17 99 1,121 +4
29JAN26 36.00 P 1.56 1.56 1.56 1.48 -0.20 17 15 421 0
29JAN26 37.00 P 0.00 0.00 0.00 2.38 -0.26 0 0 184 0
29JAN26 38.00 P 3.37 3.37 3.37 3.38 -0.26 0 5 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.38 -0.26 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.38 -0.26 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.38 -0.26 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 -0.22 47 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.42 -0.22 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.45 -0.19 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.43 -0.21 62 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.43 -0.21 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.45 -0.19 74 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.45 -0.19 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.43 -0.21 78 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.45 -0.19 86 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.95 -0.19 94 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 -0.03 16 0 265 0
26FEB26 33.00 P 0.25 0.25 0.25 0.21 -0.06 16 3 482 +3
26FEB26 34.00 P 0.56 0.56 0.48 0.48 -0.12 15 9 877 +3
26FEB26 35.00 P 0.00 0.00 0.00 0.96 -0.14 16 0 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.65 -0.18 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.44 -0.25 16 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.38 -0.26 0 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.38 -0.26 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.38 -0.26 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.38 -0.26 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.45 -0.19 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.45 -0.19 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.45 -0.19 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.45 -0.19 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.45 -0.19 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.45 -0.19 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.45 -0.19 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.45 -0.19 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.45 -0.19 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.95 -0.19 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 222 0
30MAR26 32.00 P 0.23 0.23 0.21 0.20 -0.05 17 23 785 +23
30MAR26 33.00 P 0.40 0.40 0.40 0.41 -0.06 17 16 822 0
30MAR26 34.00 P 0.71 0.71 0.71 0.74 -0.09 17 3 298 +1
30MAR26 35.00 P 0.00 0.00 0.00 1.21 -0.14 17 0 817 0
30MAR26 36.00 P 1.88 1.88 1.88 1.85 -0.17 17 4 417 +4
30MAR26 37.00 P 2.60 2.60 2.60 2.58 -0.22 17 5 282 +5
30MAR26 38.00 P 0.00 0.00 0.00 3.44 -0.24 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.38 -0.26 0 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.38 -0.26 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.38 -0.26 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.45 -0.19 29 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.45 -0.19 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.45 -0.19 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.45 -0.19 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.45 -0.19 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.45 -0.19 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.45 -0.19 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.45 -0.19 46 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.45 -0.19 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.95 -0.19 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.43 -0.21 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.95 -0.19 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.45 -0.19 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 28.00 P 0.04 0.04 0.04 0.01 -0.01 17 15 15 +15
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 15 0
29APR26 31.00 P 0.17 0.17 0.16 0.16 -0.02 17 32 83 +32
29APR26 32.00 P 0.32 0.32 0.30 0.31 -0.03 17 30 116 0
29APR26 33.00 P 0.00 0.00 0.00 0.54 -0.06 17 0 261 0
29APR26 34.00 P 0.00 0.00 0.00 0.88 -0.10 16 20 91 0
29APR26 35.00 P 0.00 0.00 0.00 1.37 -0.12 17 20 41 +20
29APR26 36.00 P 0.00 0.00 0.00 1.99 -0.16 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.69 -0.20 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.51 -0.23 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.41 -0.25 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.38 -0.26 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.45 -0.19 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.45 -0.19 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.45 -0.19 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 17 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.03 17 0 227 0
29JUN26 31.00 P 0.00 0.00 0.00 0.54 -0.05 17 0 323 0
29JUN26 32.00 P 0.00 0.00 0.00 0.82 -0.09 17 0 480 0
29JUN26 33.00 P 1.19 1.19 1.19 1.20 -0.11 17 12 262 +9
29JUN26 34.00 P 1.66 1.67 1.66 1.67 -0.21 17 19 280 +19
29JUN26 35.00 P 2.25 2.25 2.25 2.25 -0.15 17 15 322 +15
29JUN26 36.00 P 0.00 0.00 0.00 2.97 -0.20 17 0 260 0
29JUN26 37.00 P 0.00 0.00 0.00 3.72 -0.21 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.53 -0.22 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.39 -0.24 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.29 -0.24 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 7.15 -0.17 14 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 8.08 -0.17 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 9.03 -0.17 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.99 -0.17 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.95 -0.17 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.92 -0.17 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.90 -0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.87 -0.17 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.85 -0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.83 -0.18 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.28 -0.17 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.74 -0.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.20 -0.17 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.67 -0.16 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 0.07 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.05 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.06 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.77 -0.09 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.09 -0.11 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 -0.13 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 -0.14 17 0 89 0
29SEP26 35.00 P 2.51 2.51 2.51 2.56 -0.14 17 10 227 +10
29SEP26 36.00 P 0.00 0.00 0.00 3.25 -0.19 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 -0.20 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.74 -0.22 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.56 -0.23 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.42 -0.24 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.32 -0.17 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.24 -0.16 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.17 -0.16 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.11 -0.17 15 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.07 -0.17 13 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.03 -0.17 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 -0.17 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.97 -0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.95 -0.16 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.92 -0.17 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.38 -0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.06 19 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.23 -0.11 19 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.13 19 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.06 -0.14 20 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.58 -0.16 20 0 212 0
30DEC26 35.00 P 3.46 3.46 3.46 3.15 -0.19 20 2 136 +2
30DEC26 36.00 P 0.00 0.00 0.00 3.68 -0.19 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.36 -0.20 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.10 -0.21 19 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.87 -0.22 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 -0.23 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 -0.25 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.67 -0.25 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.60 -0.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.55 -0.26 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.52 -0.26 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.50 -0.26 26 0 0 0
TOTAL PUT 411 21,111 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.00
29JAN26 57.50 C 0.00 0.00 0.00 31.59 +1.62 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.10 +1.37 56 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.60 +1.71 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.17 +1.43 63 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.61 +1.62 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.11 +1.68 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.75 +1.78 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.12 +1.64 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.63 +1.31 22 0 0 0
29JAN26 80.00 C 9.18 9.18 9.18 9.46 +1.61 35 6 39 0
29JAN26 82.50 C 0.00 0.00 0.00 7.03 +1.62 29 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 4.55 +1.03 21 0 88 0
29JAN26 87.50 C 2.39 2.91 2.39 2.84 +0.84 23 12 202 0
29JAN26 90.00 C 1.62 1.70 1.40 1.58 +0.53 23 84 223 0
29JAN26 92.50 C 0.83 0.87 0.77 0.77 +0.29 23 102 233 +59
29JAN26 95.00 C 0.38 0.42 0.37 0.35 +0.14 24 104 358 +34
29JAN26 97.50 C 0.00 0.00 0.00 0.13 +0.05 24 0 336 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 448 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.23 +1.35 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.23 +1.55 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.83 +1.95 61 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.76 +1.62 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.85 +1.85 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.80 +1.17 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.78 +1.95 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.63 +1.07 0 0 0 0
26FEB26 80.00 C 9.71 9.71 9.71 9.67 +1.19 24 4 12 +4
26FEB26 82.50 C 0.00 0.00 0.00 7.32 +0.87 21 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.49 +0.80 22 0 147 0
26FEB26 87.50 C 0.00 0.00 0.00 3.95 +0.87 23 0 54 0
26FEB26 90.00 C 2.74 2.74 2.74 2.71 +0.67 23 3 82 +3
26FEB26 92.50 C 1.85 1.85 1.85 1.77 +0.48 23 15 123 -5
26FEB26 95.00 C 1.14 1.21 1.07 1.10 +0.28 23 21 334 +8
26FEB26 97.50 C 0.00 0.00 0.00 0.69 +0.22 24 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.39 +0.13 24 0 119 0
26FEB26 102.50 C 0.00 0.00 0.00 0.21 +0.08 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.29 +1.20 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.27 +1.63 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.31 +1.75 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.31 +1.68 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.16 +1.25 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.25 +1.48 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.26 +1.84 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.59 +1.14 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.38 +0.98 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.23 +1.55 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.83 +1.60 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.95 +1.19 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.85 +1.78 35 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.90 +0.91 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.78 +1.15 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.85 +1.64 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.66 +1.33 27 0 27 0
30MAR26 82.50 C 0.00 0.00 0.00 8.34 +1.09 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.65 +0.93 24 0 8 0
30MAR26 87.50 C 0.00 0.00 0.00 5.00 +0.79 23 0 43 0
30MAR26 90.00 C 4.01 4.05 3.85 3.85 +0.68 24 177 210 +156
30MAR26 92.50 C 0.00 0.00 0.00 2.81 +0.51 24 0 26 0
30MAR26 95.00 C 0.00 0.00 0.00 2.08 +0.40 24 0 53 0
30MAR26 97.50 C 0.00 0.00 0.00 1.48 +0.30 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.01 +0.22 24 0 82 0
30MAR26 102.50 C 0.91 0.91 0.91 0.67 +0.15 24 15 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 +0.07 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.23 +1.55 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.83 +1.16 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.01 +1.25 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.85 +1.26 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.30 +1.08 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.10 +1.01 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.35 +1.58 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.30 +1.61 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 9.48 +1.52 27 0 0 0
29APR26 85.00 C 7.66 7.66 7.66 7.43 +1.00 24 4 60 0
29APR26 87.50 C 6.05 6.05 6.05 5.95 +0.93 24 15 105 +15
29APR26 90.00 C 4.86 4.86 4.86 4.71 +0.76 24 15 30 +15
29APR26 92.50 C 0.00 0.00 0.00 3.67 +0.59 24 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.88 +0.51 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 2.23 +0.47 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.70 +0.41 25 0 15 0
29APR26 102.50 C 1.40 1.40 1.40 1.25 +0.32 25 15 15 +15
29APR26 105.00 C 1.11 1.11 1.11 0.90 +0.24 25 15 15 +15
29APR26 107.50 C 0.00 0.00 0.00 0.65 +0.20 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.32 +0.10 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.39 +1.34 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.63 +0.99 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.02 +1.40 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.56 +1.16 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.23 +1.55 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.83 +1.16 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.28 +0.99 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.93 +1.34 22 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.25 +1.83 30 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.49 +1.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.35 +0.95 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.30 +0.81 23 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.48 +0.72 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.09 +1.08 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.78 +0.91 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.55 +0.84 25 0 97 0
29JUN26 92.50 C 0.00 0.00 0.00 4.46 +0.74 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.54 +0.62 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.76 +0.51 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.15 +0.42 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.64 +0.33 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.25 +0.27 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.94 +0.23 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.68 +0.16 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 +0.12 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 +0.09 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.02 +0.87 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.56 +1.12 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.23 +1.45 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.83 +1.16 24 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.36 +1.07 21 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.13 +0.89 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.25 +1.22 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.49 +0.54 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.01 +1.36 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.57 +1.58 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.34 +0.70 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.85 +0.64 24 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.00 +1.06 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.78 +0.92 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.73 +0.82 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.84 +0.77 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.03 +0.63 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.38 +0.59 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.81 +0.50 26 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.32 +0.43 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.92 +0.42 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.53 +0.30 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 +0.27 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 +0.21 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 27.27 +0.74 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.83 +1.16 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.52 +0.93 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.45 +1.21 25 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 18.41 +1.24 25 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 16.20 +1.21 24 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 14.70 +1.20 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.83 +0.86 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 11.53 +0.73 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.08 +0.90 25 0 1 0
30DEC26 87.50 C 9.02 9.02 9.02 9.11 +0.84 26 6 38 +6
30DEC26 90.00 C 7.96 7.96 7.96 8.05 +0.80 26 15 293 +15
30DEC26 92.50 C 0.00 0.00 0.00 7.10 +0.82 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.17 +0.69 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.39 +0.68 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.66 +0.55 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.06 +0.55 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.48 +0.43 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.03 +0.51 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.51 +0.34 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.18 +0.33 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.85 +0.27 25 0 0 0
TOTAL CALL 628 6,924 +340
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JAN26 77.50 P 0.06 0.06 0.06 0.02 -0.02 26 1 154 -1
29JAN26 80.00 P 0.00 0.00 0.00 0.06 -0.09 24 0 310 0
29JAN26 82.50 P 0.32 0.32 0.27 0.20 -0.24 24 21 434 +19
29JAN26 85.00 P 0.00 0.00 0.00 0.57 -0.49 24 0 515 0
29JAN26 87.50 P 1.39 1.46 1.24 1.33 -0.81 24 87 355 +69
29JAN26 90.00 P 2.46 2.46 2.46 2.57 -1.03 25 2 36 0
29JAN26 92.50 P 4.33 4.33 4.33 4.30 -1.23 26 20 38 +14
29JAN26 95.00 P 0.00 0.00 0.00 6.33 -1.43 26 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.80 -1.36 32 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 11.33 -1.32 39 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.91 -1.24 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.47 -1.18 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.90 -1.25 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.40 -1.28 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.87 -1.28 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.40 -1.35 73 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.16 -0.12 24 0 125 0
26FEB26 80.00 P 0.47 0.47 0.42 0.37 -0.21 24 21 155 +6
26FEB26 82.50 P 0.82 0.84 0.82 0.76 -0.36 24 18 406 -2
26FEB26 85.00 P 1.40 1.40 1.40 1.39 -0.55 24 1 183 +1
26FEB26 87.50 P 0.00 0.00 0.00 2.31 -0.78 24 0 84 0
26FEB26 90.00 P 3.43 3.43 3.43 3.58 -0.86 24 1 174 0
26FEB26 92.50 P 0.00 0.00 0.00 4.90 -1.28 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.05 -0.92 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.92 -1.28 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.49 -1.22 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.91 -1.24 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.47 -1.18 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.90 -1.25 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.42 -1.26 43 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.94 -1.31 47 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.40 -1.35 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 -0.09 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.26 -0.15 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.49 -0.24 24 0 281 0
30MAR26 80.00 P 0.00 0.00 0.00 0.87 -0.37 24 0 137 0
30MAR26 82.50 P 1.55 1.55 1.55 1.43 -0.51 24 15 330 +15
30MAR26 85.00 P 2.32 2.32 2.32 2.19 -0.67 25 15 325 -15
30MAR26 87.50 P 3.36 3.36 3.36 3.23 -0.81 25 15 27 -4
30MAR26 90.00 P 0.00 0.00 0.00 4.51 -0.97 25 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 6.03 -0.82 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.78 -1.04 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.74 -0.78 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.88 -1.14 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.17 -1.16 29 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.47 -1.22 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.06 -1.09 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.42 -1.26 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.94 -1.31 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.40 -1.35 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.31 -0.09 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.54 -0.15 25 0 2 0
29APR26 77.50 P 0.00 0.00 0.00 0.89 -0.23 25 0 4 0
29APR26 80.00 P 0.00 0.00 0.00 1.39 -0.31 25 0 28 0
29APR26 82.50 P 0.00 0.00 0.00 2.06 -0.42 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.91 -0.55 25 0 60 0
29APR26 87.50 P 0.00 0.00 0.00 3.96 -0.70 25 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 5.27 -0.82 26 0 30 0
29APR26 92.50 P 6.70 6.70 6.70 6.72 -0.62 26 15 15 +15
29APR26 95.00 P 0.00 0.00 0.00 8.28 -0.72 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.34 -0.87 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.88 -1.36 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.36 -1.14 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.68 -1.13 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.06 -1.13 30 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.42 -1.26 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.94 -1.31 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.08 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.14 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.68 -0.18 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.05 -0.20 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.55 -0.23 24 0 24 0
29JUN26 77.50 P 0.00 0.00 0.00 2.13 -0.37 24 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 2.89 -0.48 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 3.78 -0.64 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.89 -0.75 24 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 6.18 -0.85 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 7.64 -0.92 23 0 83 0
29JUN26 92.50 P 9.10 9.10 9.10 9.20 -1.03 23 15 15 +15
29JUN26 95.00 P 0.00 0.00 0.00 10.91 -1.14 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.96 -1.45 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.87 -1.12 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.74 -1.33 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.07 -1.17 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.27 -1.19 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.00 -1.02 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.80 -1.21 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.13 -1.23 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 -0.07 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 -0.11 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.99 -0.11 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 -0.18 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.87 -0.24 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.48 -0.33 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.23 -0.39 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.13 -0.43 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.14 -0.54 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.27 -0.65 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 7.57 -0.70 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 8.98 -0.80 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.50 -0.90 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.20 -0.90 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.04 -0.90 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.02 -0.83 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.06 -0.78 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.08 -1.03 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.01 -1.28 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.17 -1.19 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.37 -1.40 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.62 -1.43 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.80 -0.14 25 0 0 0
30DEC26 65.00 P 1.10 1.10 1.10 1.13 -0.18 25 2 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.55 -0.16 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 1.99 -0.28 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.59 -0.33 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.31 -0.38 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.12 -0.47 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.06 -0.53 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.12 -0.60 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.27 -0.70 25 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 8.58 -0.73 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.97 -0.83 25 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.54 -0.86 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 13.16 -1.05 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.29 -0.67 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.09 -0.84 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.02 -0.96 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.66 -1.27 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.21 -0.83 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.16 -1.01 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.33 -0.92 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.47 -0.97 25 0 0 0
TOTAL PUT 249 7,477 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.97
29JAN26 9.75 C 0.00 0.00 0.00 5.23 -0.39 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.99 -0.39 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.49 -0.38 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.99 -0.38 51 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.49 -0.38 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.99 -0.38 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.50 -0.38 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.00 -0.38 30 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.52 -0.37 29 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.07 -0.35 28 0 177 0
29JAN26 14.50 C 0.70 0.70 0.70 0.66 -0.32 26 5 340 +5
29JAN26 15.00 C 0.49 0.49 0.37 0.37 -0.25 26 273 620 +140
29JAN26 15.50 C 0.18 0.18 0.18 0.17 -0.17 25 1 270 +1
29JAN26 16.00 C 0.16 0.16 0.08 0.07 -0.11 26 92 1,267 +55
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 262 0
29JAN26 17.00 C 0.03 0.03 0.03 0.01 -0.02 27 2 1,130 -2
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 284 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.26 -0.39 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.01 -0.39 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.51 -0.39 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.01 -0.39 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.51 -0.40 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.02 -0.42 26 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.53 -0.39 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.08 -0.37 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.63 -0.36 28 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.23 -0.33 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.88 -0.28 27 0 23 0
26FEB26 15.00 C 0.61 0.61 0.61 0.59 -0.25 26 30 121 +30
26FEB26 15.50 C 0.00 0.00 0.00 0.37 -0.20 26 0 99 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 -0.16 25 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 0.13 -0.10 26 0 308 0
26FEB26 17.00 C 0.11 0.11 0.10 0.07 -0.07 26 485 814 +477
26FEB26 17.50 C 0.08 0.08 0.07 0.04 -0.04 26 25 228 -20
26FEB26 18.00 C 0.04 0.04 0.04 0.02 -0.03 26 61 99 +60
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.29 -0.37 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 -0.26 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.54 -0.51 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.01 -0.44 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.57 -0.39 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 -0.40 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.56 -0.44 19 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.12 -0.44 23 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.80 -0.32 29 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.44 -0.31 29 0 46 0
30MAR26 14.50 C 1.13 1.15 1.13 1.15 -0.25 30 45 192 +45
30MAR26 15.00 C 0.99 0.99 0.91 0.86 -0.23 29 30 223 +30
30MAR26 15.50 C 0.00 0.00 0.00 0.64 -0.19 29 0 298 0
30MAR26 16.00 C 0.52 0.52 0.52 0.47 -0.15 29 26 282 +14
30MAR26 16.50 C 0.00 0.00 0.00 0.34 -0.08 29 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 592 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.54 -0.51 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.11 -0.38 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.62 -0.37 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.18 -0.36 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.74 -0.34 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.38 -0.25 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 -0.38 27 0 0 0
29APR26 14.00 C 1.59 1.59 1.59 1.58 -0.30 29 15 15 +15
29APR26 14.50 C 0.00 0.00 0.00 1.29 -0.24 29 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.05 -0.20 30 0 200 0
29APR26 15.50 C 0.00 0.00 0.00 0.83 -0.15 30 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 38 0
29APR26 16.50 C 0.00 0.00 0.00 0.49 -0.11 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 -0.09 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.38 -0.35 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 -0.35 39 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.46 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.21 -0.28 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.73 -0.35 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 -0.35 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 -0.38 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 -0.32 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.09 -0.29 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 -0.27 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 -0.24 30 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 -0.22 30 0 44 0
29JUN26 15.50 C 1.17 1.17 1.17 0.99 -0.19 30 15 20 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.80 -0.16 30 0 13 0
29JUN26 16.50 C 0.69 0.71 0.69 0.64 -0.13 30 450 469 +350
29JUN26 17.00 C 0.56 0.56 0.56 0.50 -0.12 29 50 170 +50
29JUN26 17.50 C 0.00 0.00 0.00 0.39 -0.10 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 -0.35 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 -0.35 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 -0.38 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 -0.35 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 -0.37 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 -0.34 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 -0.29 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 -0.30 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 -0.27 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 -0.28 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.23 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 -0.21 31 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 -0.20 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.18 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 -0.16 30 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.14 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.12 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.10 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.10 30 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.43 -0.30 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.34 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.74 -0.31 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 -0.26 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.32 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 -0.22 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 -0.25 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.23 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 -0.24 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.22 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 -0.22 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.21 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.20 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.19 30 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.16 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.16 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.13 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.13 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.09 30 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.08 30 0 9 0
TOTAL CALL 1,605 11,334 +1,265
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29JAN26 13.50 P 0.02 0.02 0.02 0.02 +0.01 27 36 169 +36
29JAN26 14.00 P 0.08 0.08 0.08 0.06 +0.02 26 20 360 +20
29JAN26 14.50 P 0.11 0.19 0.11 0.17 +0.06 26 237 612 +217
29JAN26 15.00 P 0.33 0.39 0.32 0.35 +0.11 24 80 396 +58
29JAN26 15.50 P 0.67 0.71 0.67 0.68 +0.20 26 3 390 +3
29JAN26 16.00 P 1.11 1.11 1.11 1.11 +0.30 29 1 18 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.56 +0.35 30 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 2.04 +0.36 32 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.54 +0.38 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.03 +0.37 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.53 +0.37 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.04 +0.38 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.54 +0.33 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.04 +0.35 63 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.02 0.02 0.02 0.02 +0.01 28 7 658 +7
26FEB26 13.00 P 0.05 0.05 0.05 0.04 +0.01 26 30 234 +30
26FEB26 13.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 403 0
26FEB26 14.00 P 0.20 0.20 0.20 0.18 +0.04 25 2 137 +2
26FEB26 14.50 P 0.30 0.33 0.30 0.34 +0.09 26 19 180 +2
26FEB26 15.00 P 0.46 0.56 0.46 0.53 +0.11 24 39 150 +25
26FEB26 15.50 P 0.00 0.00 0.00 0.86 +0.20 26 0 148 0
26FEB26 16.00 P 0.00 0.00 0.00 1.22 +0.25 27 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.66 +0.33 29 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 2.12 +0.38 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.56 +0.36 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 +0.45 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 +0.44 47 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.10 +0.44 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.54 +0.33 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.15 +0.46 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 261 0
30MAR26 13.50 P 0.25 0.25 0.25 0.24 +0.07 29 20 354 -20
30MAR26 14.00 P 0.34 0.37 0.34 0.38 +0.09 29 20 554 +20
30MAR26 14.50 P 0.53 0.56 0.53 0.56 +0.12 29 27 213 +27
30MAR26 15.00 P 0.79 0.79 0.79 0.78 +0.14 28 2 101 +2
30MAR26 15.50 P 0.00 0.00 0.00 1.04 +0.19 27 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.36 +0.20 27 0 167 0
30MAR26 16.50 P 1.80 1.80 1.80 1.76 +0.25 28 10 104 -10
30MAR26 17.00 P 0.00 0.00 0.00 2.24 +0.35 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.69 +0.37 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.12 +0.37 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 +0.44 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.10 +0.42 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 +0.44 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.46 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.10 +0.44 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 +0.39 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.06 +0.40 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.06 +0.40 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.07 +0.41 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.03 +0.37 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 +0.37 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.03 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.03 +0.37 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 2 0
29APR26 13.50 P 0.33 0.33 0.33 0.34 +0.08 29 15 15 +15
29APR26 14.00 P 0.45 0.48 0.45 0.49 +0.10 29 50 57 +50
29APR26 14.50 P 0.63 0.63 0.63 0.67 +0.12 29 10 100 0
29APR26 15.00 P 0.92 0.92 0.92 0.91 +0.15 29 6 230 0
29APR26 15.50 P 0.00 0.00 0.00 1.19 +0.19 29 0 100 0
29APR26 16.00 P 1.36 1.36 1.36 1.53 +0.24 29 10 16 +10
29APR26 16.50 P 0.00 0.00 0.00 1.94 +0.31 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.24 +0.24 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.71 +0.29 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.22 +0.41 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.64 +0.42 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.10 +0.35 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.65 +0.41 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.15 +0.46 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 11.00 P 0.13 0.13 0.13 0.10 +0.02 29 3 131 -3
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 +0.06 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 +0.06 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 +0.08 28 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.66 +0.10 28 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 +0.13 28 0 612 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 +0.16 28 0 193 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 +0.18 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 +0.21 28 0 179 0
29JUN26 16.00 P 2.01 2.01 2.01 2.05 +0.26 28 9 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.42 +0.30 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.81 +0.32 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.22 +0.29 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.64 +0.35 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 +0.33 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.52 +0.32 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.96 +0.33 22 0 0 0
29JUN26 20.00 P 5.15 5.15 5.15 5.43 +0.34 17 10 10 -10
29JUN26 21.00 P 0.00 0.00 0.00 6.36 +0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 +0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.30 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.26 +0.37 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.23 +0.36 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.04 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.06 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.08 29 0 10 0
29SEP26 13.00 P 0.72 0.72 0.72 0.72 +0.09 29 3 71 0
29SEP26 13.50 P 0.87 0.87 0.87 0.91 +0.11 29 5 154 +5
29SEP26 14.00 P 1.09 1.09 1.09 1.14 +0.14 29 5 174 +5
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.15 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 +0.16 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 +0.20 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.28 +0.21 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.63 +0.24 28 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 +0.26 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.39 +0.25 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 +0.27 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 +0.30 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 +0.30 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.09 +0.29 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.54 +0.33 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 +0.30 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.05 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.06 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.06 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.10 29 0 110 0
30DEC26 13.50 P 1.03 1.03 1.03 1.06 +0.10 29 10 10 +10
30DEC26 14.00 P 0.00 0.00 0.00 1.30 +0.13 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 +0.15 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 +0.16 28 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 +0.18 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 +0.19 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 +0.18 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 +0.18 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.51 +0.20 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.91 +0.22 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 +0.23 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.26 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 +0.26 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 +0.26 26 0 0 0
TOTAL PUT 689 12,044 +502
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$ 98.50
09JAN26 77.50 C 0.00 0.00 0.00 21.00 - 0 0 0 -
09JAN26 80.00 C 0.00 0.00 0.00 18.50 -2.53 0 0 0 -367
09JAN26 82.50 C 0.00 0.00 0.00 16.00 -2.51 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 13.50 -2.51 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 11.00 -2.51 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 8.50 -2.51 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 6.00 -2.51 0 0 0 0
09JAN26 95.00 C 4.38 4.58 3.37 3.50 -2.51 0 96 0 0
09JAN26 97.50 C 2.25 2.25 0.92 1.00 -2.53 0 234 0 -76
09JAN26 100.00 C 0.55 0.60 0.01 0.00 -1.30 0 2,174 1,338 +1,160
09JAN26 102.50 C 0.08 0.08 0.01 0.00 -0.23 0 609 2,119 -58
09JAN26 105.00 C 0.01 0.03 0.01 0.00 -0.02 0 31 3,191 -10
09JAN26 107.50 C 0.02 0.02 0.01 0.00 -0.01 0 143 1,297 -75
09JAN26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 1,956 -1
09JAN26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 200 1,293 0
09JAN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 589 1,363 -90
09JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
09JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
09JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
09JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
09JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
16JAN26 77.50 C 0.00 0.00 0.00 21.04 - 0 0 0 -
16JAN26 80.00 C 0.00 0.00 0.00 18.54 - 0 0 0 -
16JAN26 82.50 C 0.00 0.00 0.00 16.05 -2.50 45 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 13.55 -2.50 36 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 11.05 -2.51 27 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 8.58 -2.49 31 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 6.18 -2.44 31 0 0 0
16JAN26 95.00 C 5.14 5.14 3.96 3.96 -2.14 29 67 46 +16
16JAN26 97.50 C 3.05 3.05 2.20 2.22 -1.88 30 107 74 +72
16JAN26 100.00 C 1.70 1.87 1.06 1.07 -1.39 30 1,161 1,494 +636
16JAN26 102.50 C 0.82 0.97 0.48 0.44 -0.91 31 1,209 963 +655
16JAN26 105.00 C 0.41 0.44 0.21 0.15 -0.49 31 1,107 1,291 +313
16JAN26 107.50 C 0.26 0.26 0.13 0.04 -0.22 31 71 695 +2
16JAN26 110.00 C 0.11 0.13 0.06 0.01 -0.08 32 1,210 1,429 +745
16JAN26 112.50 C 0.09 0.09 0.05 0.01 -0.02 37 36 255 +29
16JAN26 115.00 C 0.04 0.04 0.03 0.01 0.00 43 79 661 +70
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
16JAN26 120.00 C 0.02 0.03 0.02 0.01 0.00 53 85 565 +85
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 216 0
16JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 195 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JAN26 50.00 C 0.00 0.00 0.00 48.58 -2.50 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 46.06 -2.53 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 43.59 -2.50 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 41.13 -2.47 93 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.66 -2.44 92 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 36.19 -2.31 90 0 0 0
29JAN26 65.00 C 33.53 33.53 33.48 33.60 -2.40 0 150 877 +150
29JAN26 67.50 C 0.00 0.00 0.00 31.26 -2.35 83 0 0 0
29JAN26 70.00 C 29.27 29.47 28.48 28.53 -2.51 0 425 425 +425
29JAN26 72.50 C 0.00 0.00 0.00 26.22 -2.40 65 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.68 -2.39 54 0 120 0
29JAN26 77.50 C 0.00 0.00 0.00 21.27 -2.28 55 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.63 -2.49 28 0 128 0
29JAN26 82.50 C 0.00 0.00 0.00 16.15 -2.50 31 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.69 -2.48 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 11.28 -2.44 31 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 8.99 -2.36 31 0 790 0
29JAN26 92.50 C 6.96 6.96 6.90 6.90 -2.08 31 3 1,221 0
29JAN26 95.00 C 5.70 5.70 5.25 5.11 -1.98 32 1,544 2,214 +809
29JAN26 97.50 C 4.21 4.31 3.38 3.43 -1.73 30 351 2,784 +56
29JAN26 100.00 C 2.80 2.99 2.20 2.21 -1.41 30 1,494 4,819 +344
29JAN26 102.50 C 1.94 1.94 1.40 1.42 -1.00 31 627 5,683 +58
29JAN26 105.00 C 1.22 1.30 0.89 0.84 -0.78 31 1,130 9,593 +446
29JAN26 107.50 C 0.75 0.84 0.60 0.46 -0.52 31 715 8,156 -83
29JAN26 110.00 C 0.52 0.58 0.40 0.24 -0.33 31 2,584 14,660 -889
29JAN26 112.50 C 0.42 0.42 0.29 0.12 -0.19 31 443 2,630 +191
29JAN26 115.00 C 0.28 0.28 0.23 0.06 -0.10 32 543 5,478 +28
29JAN26 117.50 C 0.19 0.19 0.17 0.03 -0.05 32 110 2,444 +60
29JAN26 120.00 C 0.18 0.18 0.14 0.01 -0.03 31 404 3,317 -209
29JAN26 122.50 C 0.16 0.16 0.16 0.01 -0.01 34 27 1,457 0
29JAN26 125.00 C 0.11 0.15 0.11 0.01 0.00 37 713 3,214 +51
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,650 0
29JAN26 130.00 C 0.08 0.10 0.08 0.01 0.00 42 28 1,844 -14
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10,243 0
29JAN26 137.50 C 0.07 0.07 0.07 0.01 0.00 50 5 27,320 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16,745 0
29JAN26 152.50 C 0.02 0.02 0.02 0.01 0.00 64 270 3,870 +270
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,239 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 415 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 520 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 438 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 28.89 -2.36 47 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 26.38 -2.46 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.01 -2.34 43 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.49 -2.43 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.13 -2.42 37 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 16.56 -2.44 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.27 -2.38 31 0 4 0
26FEB26 87.50 C 12.20 12.20 12.20 12.14 -2.26 31 4 5 +4
26FEB26 90.00 C 0.00 0.00 0.00 10.05 -2.37 31 0 3 0
26FEB26 92.50 C 0.00 0.00 0.00 8.20 -2.15 31 0 371 0
26FEB26 95.00 C 0.00 0.00 0.00 6.72 -1.61 32 0 1,264 0
26FEB26 97.50 C 5.80 5.80 5.12 5.15 -1.54 31 1,010 2,817 +861
26FEB26 100.00 C 4.46 4.54 3.90 3.93 -1.38 31 1,524 3,767 +626
26FEB26 102.50 C 3.50 3.52 3.00 3.01 -1.16 31 110 2,359 +53
26FEB26 105.00 C 2.70 2.79 2.28 2.26 -1.03 31 78 5,760 +29
26FEB26 107.50 C 2.15 2.15 1.75 1.63 -0.87 31 67 6,970 +29
26FEB26 110.00 C 1.62 1.66 1.34 1.15 -0.69 31 367 7,825 +66
26FEB26 112.50 C 1.30 1.30 1.05 0.79 -0.54 31 296 1,653 -67
26FEB26 115.00 C 0.99 0.99 0.84 0.54 -0.41 31 59 3,708 +34
26FEB26 117.50 C 0.80 0.80 0.68 0.36 -0.30 31 97 2,299 -30
26FEB26 120.00 C 0.59 0.59 0.55 0.23 -0.22 31 219 7,163 +82
26FEB26 122.50 C 0.52 0.52 0.45 0.15 -0.16 31 51 450 +38
26FEB26 125.00 C 0.48 0.48 0.42 0.10 -0.10 31 13 990 -6
26FEB26 127.50 C 0.38 0.40 0.35 0.06 -0.08 31 14 833 -1
26FEB26 130.00 C 0.34 0.35 0.30 0.04 -0.05 31 52 763 -30
26FEB26 132.50 C 0.30 0.30 0.30 0.03 -0.03 32 2 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 549 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 521 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 487 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 411 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 346 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 49.09 -2.22 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.61 -2.21 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.13 -2.23 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.49 -2.37 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.07 -2.26 54 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 36.74 -2.22 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.06 -2.50 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.74 -2.35 47 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 29.32 -2.36 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.92 -2.37 43 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 24.54 -2.37 41 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 22.16 -2.36 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.91 -1.95 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.56 -2.10 35 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 15.52 -2.02 35 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 13.60 -2.14 35 0 4 0
30MAR26 90.00 C 12.24 12.24 12.24 12.17 -1.68 38 25 786 +25
30MAR26 92.50 C 0.00 0.00 0.00 10.18 -1.92 35 0 430 0
30MAR26 95.00 C 8.83 8.83 8.83 8.72 -1.76 35 2 1,230 0
30MAR26 97.50 C 7.50 7.50 7.50 7.33 -1.68 35 1 9,971 -1
30MAR26 100.00 C 6.84 7.06 6.13 6.19 -1.44 35 304 5,076 +115
30MAR26 102.50 C 5.97 5.97 5.20 5.22 -1.29 36 430 8,208 -111
30MAR26 105.00 C 4.89 4.96 4.38 4.37 -1.25 36 139 16,080 +43
30MAR26 107.50 C 4.13 4.13 3.75 3.58 -1.11 36 38 2,165 -8
30MAR26 110.00 C 3.67 3.67 3.14 2.91 -0.97 36 4,850 16,760 +13
30MAR26 112.50 C 3.05 3.05 2.72 2.34 -0.85 36 60 2,766 +3
30MAR26 115.00 C 2.56 2.56 2.28 1.88 -0.72 36 45 4,617 +14
30MAR26 117.50 C 2.15 2.15 1.97 1.49 -0.62 36 15 2,290 +5
30MAR26 120.00 C 1.90 1.90 1.67 1.18 -0.52 36 94 11,943 +20
30MAR26 122.50 C 1.49 1.49 1.49 0.92 -0.44 35 8 2,103 -1
30MAR26 125.00 C 1.42 1.42 1.27 0.72 -0.36 36 231 14,308 +16
30MAR26 127.50 C 1.19 1.24 1.08 0.56 -0.30 36 161 2,623 -79
30MAR26 130.00 C 1.10 1.10 0.98 0.43 -0.25 35 70 9,347 -35
30MAR26 132.50 C 0.96 0.96 0.90 0.33 -0.20 35 60 1,292 0
30MAR26 135.00 C 0.80 0.82 0.80 0.25 -0.16 35 6 13,896 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.19 -0.13 35 0 1,201 0
30MAR26 140.00 C 0.66 0.66 0.64 0.14 -0.11 35 25 10,684 +20
30MAR26 142.50 C 0.00 0.00 0.00 0.11 -0.08 35 0 473 0
30MAR26 145.00 C 0.58 0.58 0.56 0.08 -0.07 35 26 5,002 -5
30MAR26 147.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 1,444 0
30MAR26 150.00 C 0.48 0.48 0.46 0.05 -0.04 36 30 9,385 -20
30MAR26 152.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,916 0
30MAR26 160.00 C 0.36 0.36 0.36 0.01 -0.02 34 5 6,407 +5
30MAR26 162.50 C 0.40 0.40 0.40 0.01 -0.01 35 4 8,383 0
30MAR26 165.00 C 0.34 0.34 0.34 0.01 0.00 36 5 1,397 +5
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,241 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 407 0
30MAR26 175.00 C 0.26 0.30 0.26 0.01 0.00 40 4 16,143 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30MAR26 180.00 C 0.23 0.23 0.23 0.01 0.00 42 1 165 +1
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 292 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 348 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 49.23 -2.08 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 46.76 -2.06 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 44.57 -1.79 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 41.88 -1.98 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 39.45 -1.88 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.27 -1.69 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 34.48 -2.08 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.02 -2.07 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.63 -2.05 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.33 -1.96 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.97 -1.94 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.73 -1.88 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.62 -1.82 37 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.31 -2.03 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.37 -1.72 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.55 -2.12 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.85 -2.20 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.28 -1.92 35 0 0 0
29APR26 95.00 C 10.11 10.11 9.78 9.78 -1.69 35 214 212 +212
29APR26 97.50 C 9.24 9.24 8.52 8.51 -1.54 35 279 249 +249
29APR26 100.00 C 7.82 7.82 7.32 7.43 -1.47 35 494 465 +375
29APR26 102.50 C 6.99 6.99 6.99 6.42 -1.35 35 1 202 0
29APR26 105.00 C 6.00 6.00 5.62 5.55 -1.25 36 36 566 0
29APR26 107.50 C 5.40 5.40 5.10 4.71 -1.22 36 90 457 +73
29APR26 110.00 C 4.70 4.73 4.18 3.97 -1.12 36 194 307 +143
29APR26 112.50 C 0.00 0.00 0.00 3.34 -1.00 36 0 147 0
29APR26 115.00 C 3.24 3.29 3.21 2.79 -0.89 35 91 250 -32
29APR26 117.50 C 0.00 0.00 0.00 2.32 -0.79 35 0 273 0
29APR26 120.00 C 0.00 0.00 0.00 1.92 -0.70 35 0 161 0
29APR26 122.50 C 2.38 2.38 2.38 1.58 -0.61 35 1 151 0
29APR26 125.00 C 0.00 0.00 0.00 1.30 -0.53 35 0 227 0
29APR26 127.50 C 0.00 0.00 0.00 1.07 -0.45 35 0 90 0
29APR26 130.00 C 0.00 0.00 0.00 0.87 -0.39 35 0 244 0
29APR26 132.50 C 0.00 0.00 0.00 0.71 -0.33 35 0 77 0
29APR26 135.00 C 1.38 1.44 1.38 0.57 -0.29 35 60 93 +30
29APR26 137.50 C 1.32 1.32 1.32 0.46 -0.25 35 30 190 +30
29APR26 140.00 C 1.22 1.22 1.22 0.37 -0.21 35 30 177 +23
29APR26 142.50 C 0.98 0.98 0.98 0.30 -0.17 35 30 31 +30
29APR26 145.00 C 0.90 0.90 0.90 0.24 -0.14 35 30 30 +30
29APR26 147.50 C 0.00 0.00 0.00 0.19 -0.11 35 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 49.52 -1.87 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 47.11 -1.84 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.58 -2.14 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.18 -2.44 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.91 -1.90 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 37.54 -1.89 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 35.11 -1.98 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 32.90 -1.87 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 30.74 -1.75 42 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 28.34 -1.91 39 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 26.21 -1.94 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 24.15 -1.94 38 0 30 0
29JUN26 80.00 C 22.30 22.30 22.20 22.07 -1.89 37 5 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 20.33 -1.61 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.35 -1.80 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 16.69 -2.03 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 15.13 -1.81 37 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 13.71 -1.65 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 12.37 -1.62 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 11.13 -1.65 37 0 1,914 0
29JUN26 100.00 C 10.63 10.63 9.98 9.98 -1.53 37 30 3,985 +6
29JUN26 102.50 C 9.10 9.10 9.10 9.09 -1.31 38 1 2,530 0
29JUN26 105.00 C 8.80 8.80 8.10 8.14 -1.29 38 79 14,429 +65
29JUN26 107.50 C 7.55 7.55 7.35 7.24 -1.30 38 5 1,555 -2
29JUN26 110.00 C 7.12 7.27 6.71 6.42 -1.29 37 27 7,403 -3
29JUN26 112.50 C 6.48 6.48 6.04 5.68 -1.20 37 25 1,189 +1
29JUN26 115.00 C 5.90 5.90 5.45 5.02 -1.11 37 29 8,568 +1
29JUN26 117.50 C 0.00 0.00 0.00 4.42 -1.03 37 0 927 0
29JUN26 120.00 C 4.90 4.90 4.59 3.89 -0.94 37 72 6,400 -11
29JUN26 122.50 C 4.18 4.18 4.12 3.41 -0.87 37 7 1,601 -1
29JUN26 125.00 C 3.91 3.91 3.91 2.99 -0.79 37 16 7,044 0
29JUN26 127.50 C 0.00 0.00 0.00 2.62 -0.72 37 0 1,322 0
29JUN26 130.00 C 3.50 3.50 3.19 2.29 -0.65 37 106 8,870 +82
29JUN26 132.50 C 0.00 0.00 0.00 1.99 -0.60 37 0 1,289 0
29JUN26 135.00 C 2.82 2.82 2.82 1.74 -0.54 37 1 2,317 -1
29JUN26 137.50 C 2.77 2.77 2.77 1.51 -0.49 37 2 433 0
29JUN26 140.00 C 2.25 2.25 2.25 1.31 -0.44 37 1 2,150 0
29JUN26 142.50 C 0.00 0.00 0.00 1.14 -0.39 37 0 864 0
29JUN26 145.00 C 0.00 0.00 0.00 0.99 -0.35 37 0 2,607 0
29JUN26 147.50 C 0.00 0.00 0.00 0.85 -0.32 37 0 741 0
29JUN26 150.00 C 1.83 1.83 1.70 0.74 -0.28 37 44 3,099 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.62 -0.27 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.53 -0.25 37 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 -0.22 37 0 526 0
29JUN26 160.00 C 0.00 0.00 0.00 0.40 -0.19 37 0 621 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 -0.17 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 -0.15 37 0 192 0
29JUN26 167.50 C 1.18 1.18 1.18 0.25 -0.14 37 4 835 +2
29JUN26 170.00 C 0.00 0.00 0.00 0.22 -0.12 37 0 336 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 -0.10 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.09 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.08 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 342 0
29JUN26 182.50 C 0.81 0.81 0.81 0.10 -0.06 37 30 246 +28
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 157 0
29JUN26 187.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 41 0
29JUN26 190.00 C 0.68 0.68 0.68 0.07 -0.04 37 30 305 +30
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 306 0
29JUN26 200.00 C 0.60 0.60 0.60 0.03 -0.03 36 30 2,149 0
29SEP26 50.00 C 0.00 0.00 0.00 50.47 -1.71 54 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 47.83 -2.09 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.50 -2.03 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.20 -1.95 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.92 -2.02 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.80 -1.80 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 36.50 -1.84 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.38 -1.97 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 32.53 -1.44 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.51 -1.55 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.33 -1.88 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.43 -1.91 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.86 -1.45 41 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 23.14 -1.50 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 21.48 -1.71 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.87 -1.72 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.11 -1.68 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.92 -1.59 39 0 2 0
29SEP26 95.00 C 16.00 16.00 15.62 15.95 -1.81 40 70 1,601 -10
29SEP26 97.50 C 0.00 0.00 0.00 14.29 -1.59 38 0 536 0
29SEP26 100.00 C 14.00 14.00 13.58 13.24 -1.69 39 30 2,786 +10
29SEP26 102.50 C 12.36 12.36 12.31 12.30 -1.47 39 43 2,629 -43
29SEP26 105.00 C 12.36 12.36 11.30 11.35 -1.40 39 5 1,028 -1
29SEP26 107.50 C 10.72 10.72 10.45 10.56 -1.29 39 52 394 -1
29SEP26 110.00 C 9.78 9.78 9.78 9.69 -1.30 39 3 2,087 0
29SEP26 112.50 C 0.00 0.00 0.00 8.89 -1.29 39 0 628 0
29SEP26 115.00 C 8.80 8.80 8.80 8.14 -1.23 39 1 1,744 0
29SEP26 117.50 C 8.37 8.37 7.84 7.45 -1.16 39 97 723 +97
29SEP26 120.00 C 7.68 7.68 7.25 6.81 -1.10 39 1,033 1,952 +1,015
29SEP26 122.50 C 0.00 0.00 0.00 6.23 -1.03 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 5.69 -0.97 39 0 1,203 0
29SEP26 127.50 C 6.09 6.09 6.09 5.19 -0.92 39 50 241 -50
29SEP26 130.00 C 5.75 5.75 5.51 4.74 -0.85 39 64 2,761 -50
29SEP26 132.50 C 0.00 0.00 0.00 4.32 -0.80 39 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 3.93 -0.76 39 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 3.58 -0.71 39 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 3.26 -0.66 39 0 35 0
29SEP26 142.50 C 0.00 0.00 0.00 2.97 -0.61 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 2.70 -0.57 39 0 205 0
29SEP26 147.50 C 3.80 3.80 3.80 2.45 -0.54 39 34 65 +34
29SEP26 150.00 C 0.00 0.00 0.00 2.23 -0.50 39 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 2.03 -0.46 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 1.84 -0.43 39 0 39 0
29SEP26 157.50 C 0.00 0.00 0.00 1.62 -0.45 38 0 21 0
29SEP26 160.00 C 0.00 0.00 0.00 1.52 -0.37 39 0 171 0
30DEC26 72.50 C 32.50 32.50 32.50 32.47 -1.49 43 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 30.27 -1.73 41 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 28.46 -1.78 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.75 -1.63 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.64 -1.26 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 23.69 -1.73 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.32 -1.68 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.59 -1.37 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 19.60 -1.56 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.41 -1.50 40 0 7 0
30DEC26 97.50 C 0.00 0.00 0.00 17.16 -1.46 40 0 0 0
30DEC26 100.00 C 17.40 17.40 16.00 16.13 -1.90 40 443 2,279 +116
30DEC26 102.50 C 15.43 15.43 15.20 15.01 -1.50 40 80 480 +80
30DEC26 105.00 C 14.76 14.76 14.48 13.98 -1.55 40 2 779 +1
30DEC26 107.50 C 13.71 13.71 13.71 13.13 -1.43 40 1 4 0
30DEC26 110.00 C 12.60 12.60 12.60 12.32 -1.37 40 1 78 +1
30DEC26 112.50 C 11.78 11.78 11.60 11.58 -1.31 40 7 79 +7
30DEC26 115.00 C 0.00 0.00 0.00 10.87 -1.28 40 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 10.14 -1.24 40 0 188 0
30DEC26 120.00 C 0.00 0.00 0.00 9.45 -1.19 40 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 8.81 -1.14 40 0 284 0
30DEC26 125.00 C 8.67 8.67 8.67 8.21 -1.08 40 2 429 -2
30DEC26 127.50 C 8.14 8.14 8.14 7.64 -1.04 40 1 190 0
30DEC26 130.00 C 8.20 8.20 7.67 7.12 -0.98 40 61 357 +1
30DEC26 132.50 C 7.58 7.58 7.58 6.63 -0.94 40 1 230 0
30DEC26 135.00 C 0.00 0.00 0.00 6.17 -0.89 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 5.74 -0.85 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 5.34 -0.81 40 0 51 0
30DEC26 142.50 C 0.00 0.00 0.00 4.97 -0.76 40 0 30 0
30DEC26 145.00 C 5.62 5.62 5.62 4.62 -0.73 40 1 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.30 -0.69 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.00 -0.65 40 0 263 0
30DEC26 152.50 C 0.00 0.00 0.00 3.72 -0.62 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 3.46 -0.58 40 0 121 0
30DEC26 157.50 C 4.59 4.59 4.59 3.21 -0.56 40 20 20 +18
30DEC26 160.00 C 4.50 4.50 4.10 2.99 -0.52 40 3 169 +2
TOTAL CALL 35,656 624,802 +9,100
09JAN26 77.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
09JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
09JAN26 95.00 P 0.03 0.03 0.01 0.00 -0.01 0 48 195 +20
09JAN26 97.50 P 0.14 0.25 0.01 0.00 -0.02 0 1,310 2,521 +42
09JAN26 100.00 P 1.00 1.72 0.69 1.50 +1.16 0 1,533 0 -2,112
09JAN26 102.50 P 2.82 4.35 2.60 4.00 +2.24 0 885 0 -2,011
09JAN26 105.00 P 5.50 6.75 5.40 6.50 +2.37 0 964 0 -1,443
09JAN26 107.50 P 8.80 9.20 8.80 9.00 +2.30 0 12 0 -150
09JAN26 110.00 P 10.49 11.66 10.49 11.50 +2.50 0 8 0 -12
09JAN26 112.50 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 -1
09JAN26 115.00 P 0.00 0.00 0.00 16.50 +2.50 0 0 0 -2
09JAN26 117.50 P 0.00 0.00 0.00 19.00 +2.41 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 21.50 +2.41 0 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 24.00 +2.41 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 26.50 +2.08 0 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 29.00 +2.41 0 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
16JAN26 80.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 35 1 9 0
16JAN26 90.00 P 0.11 0.12 0.10 0.03 +0.01 31 251 449 +209
16JAN26 92.50 P 0.21 0.28 0.20 0.14 +0.07 31 507 517 +479
16JAN26 95.00 P 0.50 0.63 0.42 0.48 +0.24 31 696 820 +373
16JAN26 97.50 P 1.05 1.40 0.87 1.26 +0.59 32 681 941 +241
16JAN26 100.00 P 2.10 2.74 2.04 2.61 +1.10 32 367 1,043 +271
16JAN26 102.50 P 3.73 4.55 3.50 4.52 +1.65 34 175 726 +83
16JAN26 105.00 P 8.00 8.00 6.89 6.60 +1.90 31 21 419 +5
16JAN26 107.50 P 8.30 8.30 8.30 9.01 +2.31 30 2 11 0
16JAN26 110.00 P 11.49 11.49 11.49 11.50 +2.45 0 2 32 +2
16JAN26 112.50 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 16.50 +2.50 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 19.00 +2.41 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 21.59 +2.27 75 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 24.09 +2.27 81 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 26.59 +2.17 87 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 29.09 +2.09 94 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 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 88 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 778 0
29JAN26 80.00 P 0.10 0.10 0.07 0.01 0.00 34 126 6,818 +6
29JAN26 82.50 P 0.13 0.13 0.11 0.02 +0.01 32 282 1,659 +217
29JAN26 85.00 P 0.18 0.20 0.17 0.06 +0.03 32 182 2,388 +121
29JAN26 87.50 P 0.26 0.32 0.26 0.15 +0.07 31 127 3,402 +86
29JAN26 90.00 P 0.48 0.50 0.42 0.36 +0.16 31 712 4,817 +125
29JAN26 92.50 P 0.71 0.88 0.68 0.75 +0.30 31 2,461 9,067 -491
29JAN26 95.00 P 1.20 1.48 1.11 1.40 +0.52 31 2,041 8,204 +1,742
29JAN26 97.50 P 2.06 2.44 1.83 2.38 +0.80 31 913 8,476 +659
29JAN26 100.00 P 2.70 3.84 2.70 3.72 +1.16 32 734 18,165 +46
29JAN26 102.50 P 5.00 5.50 4.60 5.40 +1.48 32 64 6,633 +30
29JAN26 105.00 P 6.40 7.41 6.40 7.40 +1.81 34 35 5,436 +2
29JAN26 107.50 P 8.80 9.57 8.80 9.53 +2.00 35 6 722 +1
29JAN26 110.00 P 11.07 11.07 11.07 11.63 +1.93 31 30 511 0
29JAN26 112.50 P 0.00 0.00 0.00 14.03 +2.35 31 0 171 0
29JAN26 115.00 P 0.00 0.00 0.00 16.50 +2.44 0 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 19.00 +2.41 0 0 49 -5
29JAN26 120.00 P 0.00 0.00 0.00 21.59 +2.27 47 0 37 0
29JAN26 122.50 P 24.10 24.10 24.10 24.09 +2.27 51 2 110 -2
29JAN26 125.00 P 26.70 26.70 26.65 26.59 +2.17 55 6 196 -6
29JAN26 127.50 P 29.20 29.20 29.10 29.09 +2.09 58 6 343 -5
29JAN26 130.00 P 0.00 0.00 0.00 31.50 +2.50 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 34.00 +2.50 0 0 0 -1
29JAN26 135.00 P 0.00 0.00 0.00 36.50 +2.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.00 +2.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.50 +2.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.00 +2.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.50 +2.50 0 0 5 0
29JAN26 147.50 P 0.00 0.00 0.00 49.00 +2.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.50 +2.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.00 +2.50 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 56.50 +2.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.00 +2.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 61.50 +2.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.00 +2.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 66.50 +2.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.00 +2.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 71.50 +2.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.00 +2.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 76.50 +2.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.00 +2.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 81.50 +2.50 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 75.00 P 0.13 0.15 0.13 0.03 +0.01 32 54 747 +54
26FEB26 77.50 P 0.23 0.23 0.22 0.06 +0.02 31 16 405 +3
26FEB26 80.00 P 0.30 0.33 0.29 0.13 +0.04 31 134 1,728 +81
26FEB26 82.50 P 0.42 0.45 0.42 0.25 +0.07 31 58 1,081 -13
26FEB26 85.00 P 0.59 0.65 0.56 0.46 +0.13 31 99 2,818 -23
26FEB26 87.50 P 0.79 0.95 0.79 0.79 +0.22 31 130 6,399 +123
26FEB26 90.00 P 1.18 1.38 1.09 1.27 +0.33 31 469 11,322 +196
26FEB26 92.50 P 1.77 1.97 1.73 1.94 +0.48 31 155 3,273 +68
26FEB26 95.00 P 2.56 2.81 2.48 2.75 +0.60 31 622 7,686 +130
26FEB26 97.50 P 3.50 3.89 3.32 3.79 +0.78 31 1,941 6,255 +649
26FEB26 100.00 P 4.71 5.20 4.50 5.16 +1.13 31 221 10,506 +119
26FEB26 102.50 P 6.20 6.75 6.20 6.67 +1.23 31 81 4,432 -45
26FEB26 105.00 P 0.00 0.00 0.00 8.57 +1.51 33 0 2,124 0
26FEB26 107.50 P 9.65 9.65 9.65 10.34 +1.50 32 10 217 +10
26FEB26 110.00 P 11.72 12.55 11.72 12.67 +1.91 35 36 503 +6
26FEB26 112.50 P 0.00 0.00 0.00 14.88 +2.04 36 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 16.76 +1.71 31 0 336 0
26FEB26 117.50 P 18.40 18.50 18.40 19.39 +2.03 36 8 41 +8
26FEB26 120.00 P 20.70 20.70 20.70 21.59 +2.27 33 1 154 0
26FEB26 122.50 P 24.20 24.20 24.20 24.13 +2.31 37 4 106 +4
26FEB26 125.00 P 26.70 26.70 26.70 26.59 +2.17 38 2 4 +2
26FEB26 127.50 P 29.20 29.20 29.20 29.09 +2.09 41 2 325 +2
26FEB26 130.00 P 0.00 0.00 0.00 31.56 +2.41 42 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.15 +2.50 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.56 +2.41 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.06 +2.41 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.56 +2.41 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.05 +2.41 53 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.55 +2.33 55 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.05 +2.41 57 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.55 +2.33 59 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.05 +2.33 61 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 56.55 +2.41 63 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.03 +2.31 63 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 61.53 +2.39 65 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.03 +2.39 67 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 66.53 +2.39 69 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.03 +2.39 70 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 71.53 +2.39 72 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.05 +2.41 75 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 76.55 +2.42 77 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.05 +2.42 79 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 81.53 +2.32 78 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,091 0
30MAR26 62.50 P 0.15 0.15 0.15 0.02 +0.01 37 1 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 686 0
30MAR26 67.50 P 0.22 0.22 0.22 0.05 +0.01 35 20 515 +20
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 2,590 0
30MAR26 72.50 P 0.36 0.36 0.36 0.17 +0.03 35 10 379 +10
30MAR26 75.00 P 0.45 0.50 0.45 0.29 +0.06 35 182 10,800 +161
30MAR26 77.50 P 0.60 0.60 0.60 0.47 +0.10 36 1 6,687 +1
30MAR26 80.00 P 0.82 0.87 0.79 0.72 +0.14 36 76 7,915 +40
30MAR26 82.50 P 1.02 1.16 1.02 1.07 +0.21 36 124 5,762 -22
30MAR26 85.00 P 1.35 1.59 1.35 1.54 +0.31 36 1,052 29,077 +483
30MAR26 87.50 P 1.91 2.08 1.91 2.09 +0.36 35 130 4,400 +70
30MAR26 90.00 P 2.50 2.76 2.45 2.75 +0.42 35 212 21,951 -6
30MAR26 92.50 P 3.20 3.60 3.20 3.56 +0.55 35 50 4,351 +23
30MAR26 95.00 P 4.26 4.57 4.25 4.52 +0.74 35 97 19,455 +82
30MAR26 97.50 P 5.30 5.80 5.22 5.74 +0.88 35 273 9,471 +134
30MAR26 100.00 P 6.50 7.13 6.43 7.09 +1.06 35 433 25,163 -42
30MAR26 102.50 P 8.14 8.50 8.14 8.63 +1.23 36 14 7,533 +14
30MAR26 105.00 P 9.70 10.28 9.70 10.23 +1.32 36 63 26,116 -60
30MAR26 107.50 P 0.00 0.00 0.00 12.06 +1.40 36 0 1,482 0
30MAR26 110.00 P 13.15 13.16 13.15 13.76 +1.31 35 36 20,530 0
30MAR26 112.50 P 0.00 0.00 0.00 15.71 +1.71 35 0 2,609 0
30MAR26 115.00 P 17.27 17.27 17.27 17.79 +1.85 35 2 5,931 0
30MAR26 117.50 P 0.00 0.00 0.00 19.93 +1.40 35 0 3,769 0
30MAR26 120.00 P 21.50 22.33 21.50 22.35 +1.66 37 5 7,626 +4
30MAR26 122.50 P 24.77 24.77 24.77 24.43 +1.46 35 30 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 26.87 +1.58 37 0 1,157 0
30MAR26 127.50 P 28.62 28.62 28.62 30.02 +2.70 47 60 2,029 +60
30MAR26 130.00 P 0.00 0.00 0.00 31.83 +2.19 41 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 34.21 +1.94 41 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 36.56 +1.98 39 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 39.06 +2.07 41 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 41.56 +2.02 42 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.05 +2.11 44 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 46.55 +2.05 46 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 49.05 +2.33 47 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 51.55 +2.22 49 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 54.05 +2.22 50 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 56.55 +2.32 52 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 59.03 +1.96 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.53 +1.96 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.03 +1.96 55 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 66.53 +1.96 57 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 69.03 +1.96 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.53 +1.96 60 0 0 -16
30MAR26 172.50 P 0.00 0.00 0.00 74.05 +1.98 62 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 76.55 +1.98 63 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.05 +1.98 65 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 81.53 +2.26 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.03 +2.21 66 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.53 +2.26 68 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.15 +2.11 74 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.59 +2.03 73 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.16 +2.15 77 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.57 +2.01 75 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.09 +2.03 77 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.53 +1.97 75 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 106.59 +2.08 80 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.53 +2.27 79 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 116.66 +2.11 87 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 121.53 +1.98 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 126.53 +2.03 85 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.52 +1.97 86 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.50 +2.00 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.52 +2.26 90 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.50 +1.98 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.50 +1.96 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.50 +2.01 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.50 +1.98 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.50 +2.01 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.56 +2.07 104 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 176.56 +2.03 106 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.64 +2.45 111 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.63 +2.15 113 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.52 +2.04 107 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.64 +2.11 116 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 201.58 +2.10 115 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.65 +2.18 121 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.64 +2.17 124 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 36 0
29APR26 62.50 P 0.22 0.22 0.22 0.05 +0.01 36 6 6 +6
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
29APR26 67.50 P 0.34 0.36 0.34 0.14 +0.02 35 2 8 +2
29APR26 70.00 P 0.42 0.44 0.42 0.24 +0.04 35 2 8 +2
29APR26 72.50 P 0.00 0.00 0.00 0.37 +0.05 35 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 0.57 +0.09 35 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 0.84 +0.13 35 0 6 0
29APR26 80.00 P 1.24 1.26 1.24 1.20 +0.19 35 104 310 +104
29APR26 82.50 P 1.54 1.66 1.54 1.65 +0.26 35 123 139 +93
29APR26 85.00 P 2.00 2.15 2.00 2.16 +0.27 35 14 117 +7
29APR26 87.50 P 2.72 2.74 2.72 2.76 +0.33 35 4 63 +1
29APR26 90.00 P 3.26 3.53 3.26 3.52 +0.45 35 145 466 +139
29APR26 92.50 P 4.14 4.40 4.14 4.43 +0.59 35 37 64 +30
29APR26 95.00 P 5.23 5.55 5.02 5.45 +0.68 35 400 596 +350
29APR26 97.50 P 6.29 6.74 6.13 6.70 +0.87 35 1,129 1,143 +878
29APR26 100.00 P 7.50 8.00 7.47 8.02 +0.94 35 149 526 +147
29APR26 102.50 P 9.22 9.50 9.22 9.73 +1.28 36 30 196 +30
29APR26 105.00 P 11.00 11.00 11.00 11.26 +1.30 36 10 76 +10
29APR26 107.50 P 0.00 0.00 0.00 12.93 +1.29 36 0 12 0
29APR26 110.00 P 14.21 14.21 14.21 14.80 +1.37 36 30 94 +30
29APR26 112.50 P 0.00 0.00 0.00 16.47 +1.17 35 0 150 0
29APR26 115.00 P 0.00 0.00 0.00 18.42 +1.15 35 0 242 0
29APR26 117.50 P 0.00 0.00 0.00 20.84 +1.56 37 0 30 0
29APR26 120.00 P 22.50 23.10 22.50 23.14 +1.76 38 10 16 +10
29APR26 122.50 P 0.00 0.00 0.00 25.25 +1.71 38 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 27.60 +1.81 39 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 30.02 +2.15 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 31.99 +1.57 38 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.28 +1.69 37 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.63 +1.60 36 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 39.26 +2.00 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 41.67 +2.02 41 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 44.14 +2.01 42 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 46.55 +2.05 41 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 49.10 +1.94 44 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 51.55 +1.99 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 4 0
29JUN26 55.00 P 0.29 0.30 0.29 0.06 0.00 37 16 23 +16
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 5 0
29JUN26 60.00 P 0.48 0.49 0.48 0.17 +0.02 37 7 982 -5
29JUN26 62.50 P 0.46 0.46 0.46 0.26 +0.03 37 1 236 0
29JUN26 65.00 P 0.64 0.70 0.64 0.39 +0.04 37 6 176 +4
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.06 37 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.81 +0.11 37 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 1.09 +0.11 37 0 486 0
29JUN26 75.00 P 1.62 1.62 1.58 1.48 +0.17 37 167 9,389 +31
29JUN26 77.50 P 1.99 1.99 1.95 1.93 +0.23 37 40 879 +39
29JUN26 80.00 P 2.39 2.42 2.39 2.44 +0.23 37 42 9,816 +35
29JUN26 82.50 P 3.03 3.03 3.01 3.02 +0.29 37 28 1,826 +5
29JUN26 85.00 P 3.55 3.64 3.55 3.65 +0.29 36 18 2,527 +14
29JUN26 87.50 P 4.35 4.44 4.25 4.45 +0.45 36 32 1,455 +30
29JUN26 90.00 P 5.30 5.35 5.30 5.34 +0.50 36 28 5,818 +21
29JUN26 92.50 P 6.08 6.40 6.08 6.35 +0.65 36 52 3,052 0
29JUN26 95.00 P 7.22 7.54 7.20 7.51 +0.76 36 73 11,917 +23
29JUN26 97.50 P 8.37 8.78 8.37 8.75 +0.82 36 210 6,765 +11
29JUN26 100.00 P 9.66 10.20 9.66 10.15 +0.99 37 10 12,374 +10
29JUN26 102.50 P 11.20 11.60 11.20 11.64 +1.00 37 8 5,230 +8
29JUN26 105.00 P 12.60 13.30 12.60 13.30 +1.15 37 35 18,053 +31
29JUN26 107.50 P 13.75 15.00 13.75 14.92 +1.17 37 61 3,371 0
29JUN26 110.00 P 16.85 16.85 16.85 16.86 +1.54 38 3 10,661 0
29JUN26 112.50 P 0.00 0.00 0.00 18.71 +1.60 38 0 1,143 0
29JUN26 115.00 P 0.00 0.00 0.00 20.51 +1.39 38 0 11,370 0
29JUN26 117.50 P 0.00 0.00 0.00 22.55 +1.70 39 0 712 0
29JUN26 120.00 P 26.22 26.22 26.22 24.29 +1.24 38 1 5,931 -1
29JUN26 122.50 P 28.34 28.34 28.34 26.61 +1.53 39 1 1,084 -1
29JUN26 125.00 P 0.00 0.00 0.00 27.65 +0.59 33 0 5,602 0
29JUN26 127.50 P 0.00 0.00 0.00 30.92 +1.71 40 0 1,025 0
29JUN26 130.00 P 34.86 34.86 33.30 32.43 +1.06 36 3 444 0
29JUN26 132.50 P 0.00 0.00 0.00 35.31 +1.50 40 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 37.58 +1.56 40 0 1,498 0
29JUN26 137.50 P 0.00 0.00 0.00 39.83 +1.45 40 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 42.14 +1.49 40 0 828 0
29JUN26 142.50 P 44.10 44.10 44.10 44.45 +1.63 39 1 12 -1
29JUN26 145.00 P 0.00 0.00 0.00 46.80 +1.68 39 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 49.39 +1.92 42 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 51.55 +1.64 38 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 54.21 +1.96 42 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.57 +1.88 41 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 59.04 +1.94 41 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 61.53 +1.95 42 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 64.03 +1.96 43 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 66.62 +2.05 46 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 69.04 +1.96 45 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 71.54 +1.97 46 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 74.05 +1.98 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.55 +1.98 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.15 +2.08 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.54 +1.88 50 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 84.28 +2.27 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.78 +2.20 57 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.15 +2.11 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.65 +2.09 57 0 1 0
29JUN26 192.50 P 92.20 92.20 92.20 94.16 +2.15 58 1 1 +1
29JUN26 195.00 P 0.00 0.00 0.00 96.59 +2.00 57 0 0 -3
29JUN26 197.50 P 0.00 0.00 0.00 99.09 +2.03 58 0 0 0
29JUN26 200.00 P 100.50 101.60 100.50 101.60 +2.04 60 2 0 0
29SEP26 50.00 P 0.52 0.52 0.49 0.14 +0.01 38 49 381 +49
29SEP26 52.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 12 0
29SEP26 60.00 P 1.02 1.02 1.01 0.66 +0.08 39 14 146 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.88 +0.10 39 0 226 0
29SEP26 65.00 P 0.00 0.00 0.00 1.17 +0.12 39 0 71 0
29SEP26 67.50 P 1.70 1.70 1.70 1.52 +0.17 39 2 154 +2
29SEP26 70.00 P 2.05 2.08 2.05 1.92 +0.17 39 3 1,226 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.42 +0.26 39 0 33 0
29SEP26 75.00 P 2.96 3.02 2.96 2.97 +0.27 39 36 948 +2
29SEP26 77.50 P 3.47 3.58 3.47 3.54 +0.28 38 37 1,159 +3
29SEP26 80.00 P 4.10 4.25 4.04 4.23 +0.27 39 415 3,328 +381
29SEP26 82.50 P 4.86 4.93 4.86 4.92 +0.32 38 11 2,441 +11
29SEP26 85.00 P 0.00 0.00 0.00 5.74 +0.41 38 1,500 5,469 +1,500
29SEP26 87.50 P 0.00 0.00 0.00 6.66 +0.47 38 0 1,112 0
29SEP26 90.00 P 7.50 7.67 7.40 7.63 +0.50 38 766 2,921 +756
29SEP26 92.50 P 8.77 8.77 8.68 8.83 +0.68 38 49 1,962 +39
29SEP26 95.00 P 9.97 9.97 9.90 9.93 +0.77 38 21 5,663 +11
29SEP26 97.50 P 10.86 11.25 10.86 11.22 +0.76 38 562 2,540 +259
29SEP26 100.00 P 12.65 12.69 12.65 12.66 +0.91 38 30 3,122 +24
29SEP26 102.50 P 14.10 14.10 14.10 14.12 +0.97 38 10 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 15.76 +1.13 39 0 1,724 0
29SEP26 107.50 P 0.00 0.00 0.00 17.29 +1.07 38 0 773 0
29SEP26 110.00 P 19.01 19.01 19.01 19.12 +1.25 39 30 1,554 +30
29SEP26 112.50 P 0.00 0.00 0.00 20.84 +1.31 39 0 221 0
29SEP26 115.00 P 22.10 22.10 22.10 22.67 +1.22 39 100 949 +100
29SEP26 117.50 P 0.00 0.00 0.00 24.58 +1.41 39 0 99 0
29SEP26 120.00 P 26.66 26.66 26.66 26.49 +1.69 40 1 169 +1
29SEP26 122.50 P 0.00 0.00 0.00 28.48 +1.47 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.49 +1.50 40 0 558 0
29SEP26 127.50 P 0.00 0.00 0.00 32.57 +1.55 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.64 +1.60 40 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 36.78 +1.63 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 38.97 +1.63 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.15 +1.64 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.34 +1.73 41 0 240 0
29SEP26 142.50 P 0.00 0.00 0.00 45.60 +1.76 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.85 +1.76 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 50.06 +1.58 41 0 0 0
29SEP26 150.00 P 52.70 52.70 52.70 52.36 +1.47 41 5 5 0
29SEP26 152.50 P 0.00 0.00 0.00 54.64 +1.58 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.95 +1.60 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.32 +1.72 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.71 +1.79 39 0 0 0
30DEC26 72.50 P 3.74 3.74 3.66 3.66 +0.28 40 29 161 +29
30DEC26 75.00 P 0.00 0.00 0.00 4.18 +0.15 39 0 87 0
30DEC26 77.50 P 5.00 5.03 4.93 5.04 +0.38 40 20 47 -2
30DEC26 80.00 P 5.72 5.75 5.72 5.82 +0.32 39 15 2,481 +1
30DEC26 82.50 P 6.41 6.62 6.41 6.54 +0.32 39 50 338 +47
30DEC26 85.00 P 7.49 7.52 7.40 7.50 +0.37 39 35 483 -28
30DEC26 87.50 P 8.38 8.54 8.38 8.44 +0.43 39 30 355 0
30DEC26 90.00 P 9.30 9.59 9.30 9.56 +0.53 39 28 425 +14
30DEC26 92.50 P 10.53 10.78 10.53 10.67 +0.63 38 92 249 +84
30DEC26 95.00 P 11.50 11.92 11.50 11.90 +0.63 38 101 751 +100
30DEC26 97.50 P 12.94 13.31 12.94 13.17 +0.72 38 280 684 +278
30DEC26 100.00 P 14.20 14.74 14.16 14.63 +0.82 39 104 3,452 +82
30DEC26 102.50 P 15.81 16.06 15.81 16.11 +1.05 39 155 242 +126
30DEC26 105.00 P 0.00 0.00 0.00 17.61 +0.95 39 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 19.35 +1.10 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 20.96 +1.16 39 0 480 0
30DEC26 112.50 P 22.28 22.28 22.28 22.57 +1.10 39 2 114 +2
30DEC26 115.00 P 0.00 0.00 0.00 24.37 +1.00 39 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 26.22 +1.30 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 28.14 +1.36 40 0 76 0
30DEC26 122.50 P 0.00 0.00 0.00 30.03 +1.38 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.00 +1.40 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 34.04 +1.45 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.43 +0.85 38 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 38.14 +1.52 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.22 +1.55 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.31 +1.59 41 0 9 0
30DEC26 140.00 P 44.10 44.10 44.10 44.46 +1.61 41 1 13 +1
30DEC26 142.50 P 0.00 0.00 0.00 46.63 +1.64 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 48.84 +1.67 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 51.04 +1.66 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.34 +1.81 41 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.49 +1.72 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 57.95 +1.77 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.23 +1.79 41 0 0 0
30DEC26 160.00 P 62.60 62.60 62.60 62.29 +1.73 40 4 106 0
TOTAL PUT 29,732 604,497 +6,865
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$ 12.80
29JAN26 8.75 C 0.00 0.00 0.00 4.06 - 0 0 0 -
29JAN26 9.00 C 0.00 0.00 0.00 3.81 +0.55 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.56 +0.54 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.32 +0.54 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.06 +0.52 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.82 +0.56 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.32 +0.54 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.87 +0.53 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.43 +0.47 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.01 +0.40 42 0 87 0
29JAN26 12.50 C 0.55 0.55 0.55 0.67 +0.31 41 12 61 0
29JAN26 13.00 C 0.20 0.40 0.20 0.41 +0.21 41 33 232 -4
29JAN26 13.50 C 0.14 0.14 0.14 0.23 +0.13 40 10 170 +10
29JAN26 14.00 C 0.10 0.10 0.10 0.12 +0.06 40 250 369 +250
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.08 - 0 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 3.81 +0.51 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.58 +0.52 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.35 +0.53 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.10 +0.50 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.87 +0.50 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.40 +0.53 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.99 +0.53 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.58 +0.45 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.21 +0.40 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.91 +0.36 39 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.64 +0.27 38 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 0.45 +0.20 38 0 157 0
26FEB26 14.00 C 0.30 0.31 0.30 0.31 +0.15 38 162 382 +135
26FEB26 14.50 C 0.00 0.00 0.00 0.20 +0.10 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 +0.07 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 +0.04 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.09 +0.56 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.84 +0.55 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.60 +0.56 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.35 +0.56 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.10 +0.52 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.85 +0.50 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.61 +0.50 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.36 +0.49 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.11 +0.48 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.87 +0.48 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 +0.47 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.40 +0.47 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.17 +0.47 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.94 +0.45 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.51 +0.50 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.09 +0.45 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 +0.43 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 +0.40 39 0 0 0
30MAR26 12.50 C 1.13 1.13 1.13 1.13 +0.33 39 15 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.88 +0.29 39 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.68 +0.24 39 0 17 0
30MAR26 14.00 C 0.00 0.00 0.00 0.51 +0.19 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.38 +0.14 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.11 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 +0.08 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.16 - 39 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.94 +0.50 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 +0.47 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.46 +0.47 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.23 +0.46 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.02 +0.46 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.60 +0.51 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.21 +0.48 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.86 +0.45 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.54 +0.39 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.24 +0.34 37 0 1 0
29APR26 13.00 C 0.80 0.99 0.80 1.04 +0.33 38 393 393 +393
29APR26 13.50 C 0.72 0.85 0.72 0.82 +0.26 37 450 450 +450
29APR26 14.00 C 0.61 0.68 0.61 0.66 +0.24 38 90 375 +90
29APR26 14.50 C 0.00 0.00 0.00 0.52 +0.20 38 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 +0.17 38 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.14 38 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.24 +0.11 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.18 +0.09 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.90 +0.55 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.66 +0.55 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.43 +0.55 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 +0.55 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 +0.50 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 +0.51 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 +0.51 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 +0.51 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 +0.48 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.75 +0.48 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.38 +0.52 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.99 +0.43 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 +0.36 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 +0.33 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.23 +0.34 38 0 2 0
29JUN26 13.50 C 0.94 0.94 0.94 1.02 +0.30 38 25 375 +25
29JUN26 14.00 C 0.00 0.00 0.00 0.84 +0.27 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.23 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 +0.21 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.17 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.15 37 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.12 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.10 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.08 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.07 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.06 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.23 - 36 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 4.01 +0.52 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 +0.51 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 +0.51 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.39 +0.50 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 +0.49 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 +0.47 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 +0.43 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 +0.41 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 +0.38 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 +0.38 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 +0.32 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.31 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.27 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 +0.22 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.20 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.20 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.16 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.15 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.14 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.12 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.10 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.09 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.09 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 - 35 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 4.07 +0.53 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 +0.52 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 +0.51 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 +0.50 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.49 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 +0.47 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 +0.44 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 +0.42 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 +0.40 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 +0.39 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 +0.28 34 1,000 1,000 +1,000
30DEC26 13.50 C 0.00 0.00 0.00 1.41 +0.25 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 +0.23 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 +0.19 34 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 +0.19 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.19 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.20 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.18 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.16 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.14 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.13 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.11 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.10 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.08 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.07 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.04 35 2,000 2,000 +1,990
TOTAL CALL 4,440 18,111 +4,339
29JAN26 8.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 250 0
29JAN26 11.50 P 0.18 0.18 0.12 0.08 -0.10 41 40 232 -10
29JAN26 12.00 P 0.21 0.21 0.20 0.17 -0.19 40 115 847 +85
29JAN26 12.50 P 0.55 0.55 0.55 0.34 -0.29 40 29 301 +29
29JAN26 13.00 P 0.61 0.61 0.57 0.57 -0.39 39 4 97 -1
29JAN26 13.50 P 0.00 0.00 0.00 0.92 -0.43 41 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.32 -0.48 42 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.75 -0.52 41 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.21 -0.57 39 0 194 0
29JAN26 15.50 P 0.00 0.00 0.00 2.73 -0.55 52 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.24 -0.55 61 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.73 -0.55 65 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.23 -0.56 71 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.70 -0.56 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.20 -0.56 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.20 -0.56 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.20 -0.56 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.20 -0.56 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.20 -0.56 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.20 -0.56 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
26FEB26 10.50 P 0.09 0.09 0.09 0.05 -0.05 37 25 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 25 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.13 38 0 170 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 -0.18 38 0 190 0
26FEB26 12.50 P 0.60 0.60 0.60 0.54 -0.25 38 68 112 +41
26FEB26 13.00 P 0.00 0.00 0.00 0.78 -0.34 37 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 1.10 -0.36 38 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.46 -0.41 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.87 -0.45 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.30 -0.48 39 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.77 -0.51 41 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.25 -0.54 43 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.74 -0.54 46 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.24 -0.55 50 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.74 -0.52 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.20 -0.56 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.20 -0.56 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.20 -0.56 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.20 -0.56 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.20 -0.56 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.20 -0.56 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.07 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.11 38 0 80 0
30MAR26 11.50 P 0.00 0.00 0.00 0.35 -0.16 38 0 54 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 -0.18 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.73 -0.24 38 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.32 37 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 -0.37 37 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 -0.39 38 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.00 -0.38 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.42 -0.39 39 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.85 -0.43 39 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.29 -0.50 39 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.75 -0.53 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.24 -0.55 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.74 -0.52 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.20 -0.56 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.20 -0.56 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.20 -0.56 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.20 -0.56 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.20 -0.56 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.20 -0.56 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.20 -0.56 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 -0.06 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.32 -0.09 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.46 -0.11 37 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.63 -0.17 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.84 -0.22 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 -0.27 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.42 -0.28 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.75 -0.31 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 -0.32 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.51 -0.36 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.92 -0.38 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.35 -0.46 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.80 -0.48 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.27 -0.52 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.75 -0.51 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.06 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.11 36 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 -0.14 36 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.17 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.20 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.45 -0.24 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.28 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.08 -0.30 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 -0.32 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 -0.35 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 -0.37 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 -0.39 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.07 -0.39 34 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.51 -0.41 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.96 -0.42 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 -0.43 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.46 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.36 -0.49 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.84 -0.49 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.27 -0.54 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.34 -0.54 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.32 -0.55 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.30 -0.55 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.28 -0.56 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 - 37 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.08 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 -0.09 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.11 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.14 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.14 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.18 37 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.22 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.24 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 -0.29 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 -0.28 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.29 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 -0.33 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 -0.36 38 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 -0.40 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 -0.37 39 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.71 -0.44 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.15 -0.45 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 -0.47 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.05 -0.47 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.51 -0.48 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 -0.50 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.44 -0.51 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.39 -0.52 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.35 -0.53 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.33 -0.53 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 - 35 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.06 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.06 35 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.08 35 1,000 1,000 +1,000
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.10 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.13 35 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.15 36 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.16 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 -0.18 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.19 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 -0.22 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 -0.28 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.84 -0.30 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.32 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.34 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 -0.37 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.38 -0.38 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 -0.41 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.22 -0.43 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 -0.44 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.10 -0.46 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.55 -0.47 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.01 -0.48 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.47 -0.50 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.42 -0.51 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.37 -0.52 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.33 -0.54 34 0 0 0
TOTAL PUT 1,281 8,168 +1,144
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$ 37.82
09JAN26 29.00 C 0.00 0.00 0.00 8.82 -0.30 0 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 7.82 -0.30 0 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 6.82 -0.31 0 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 5.82 -0.31 0 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 4.82 -0.31 0 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 3.82 -0.31 0 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 2.82 -0.31 0 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 1.82 -0.33 0 0 0 0
09JAN26 37.00 C 1.20 1.31 0.70 0.82 -0.33 0 111 0 -123
09JAN26 38.00 C 0.40 0.55 0.01 0.00 -0.33 0 3,159 863 -49
09JAN26 39.00 C 0.07 0.07 0.01 0.00 -0.07 0 471 1,088 +309
09JAN26 40.00 C 0.01 0.02 0.01 0.00 -0.02 0 79 2,095 +10
09JAN26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 45 1,511 -45
09JAN26 42.00 C 0.01 0.02 0.01 0.00 -0.01 0 47 458 -5
09JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
09JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
09JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
09JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
09JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 8.94 -0.18 115 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 7.84 -0.28 62 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 6.95 -0.18 92 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 5.84 -0.29 44 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 4.85 -0.28 45 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 3.86 -0.27 40 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 2.90 -0.23 38 0 0 0
16JAN26 36.00 C 2.09 2.11 2.02 1.99 -0.31 35 31 31 +31
16JAN26 37.00 C 1.47 1.72 1.20 1.24 -0.18 36 76 81 -2
16JAN26 38.00 C 0.82 0.90 0.58 0.60 -0.22 32 441 647 +118
16JAN26 39.00 C 0.47 0.50 0.28 0.29 -0.15 34 604 663 +281
16JAN26 40.00 C 0.21 0.27 0.13 0.14 -0.08 36 1,808 1,185 -608
16JAN26 41.00 C 0.12 0.12 0.07 0.07 -0.03 39 89 568 +18
16JAN26 42.00 C 0.06 0.06 0.06 0.04 -0.01 43 12 440 +12
16JAN26 43.00 C 0.03 0.05 0.03 0.02 0.00 45 44 98 -2
16JAN26 44.00 C 0.03 0.03 0.02 0.01 0.00 47 51 110 0
16JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 53 5 106 +5
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.94 -0.24 63 0 2,343 0
29JAN26 30.00 C 0.00 0.00 0.00 7.94 -0.23 56 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 6.95 -0.18 51 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 5.90 -0.23 36 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 4.94 -0.23 36 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.01 -0.24 35 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.16 -0.32 35 0 56 0
29JAN26 36.00 C 2.49 2.49 2.49 2.32 -0.33 33 4 496 -4
29JAN26 37.00 C 1.94 1.94 1.61 1.63 -0.22 32 17 690 +17
29JAN26 38.00 C 1.31 1.42 1.05 1.09 -0.19 32 1,557 3,278 +444
29JAN26 39.00 C 0.86 1.00 0.70 0.72 -0.14 33 1,640 4,035 +505
29JAN26 40.00 C 0.59 0.66 0.44 0.47 -0.09 34 598 14,118 +29
29JAN26 41.00 C 0.40 0.41 0.31 0.31 -0.04 36 412 6,879 +42
29JAN26 42.00 C 0.28 0.29 0.21 0.20 -0.01 37 698 6,906 +15
29JAN26 43.00 C 0.20 0.21 0.15 0.13 0.00 38 155 7,179 +70
29JAN26 44.00 C 0.15 0.15 0.11 0.08 0.00 39 238 5,647 +98
29JAN26 45.00 C 0.12 0.12 0.08 0.06 +0.01 41 612 8,111 +95
29JAN26 46.00 C 0.08 0.08 0.07 0.04 +0.01 42 188 8,857 -33
29JAN26 47.00 C 0.06 0.07 0.04 0.03 +0.01 44 116 4,589 -56
29JAN26 48.00 C 0.06 0.06 0.04 0.02 +0.01 45 63 2,262 +7
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,065 0
29JAN26 50.00 C 0.02 0.02 0.02 0.01 0.00 47 1 7,571 +1
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,749 0
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 61 1 6,739 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,758 0
29JAN26 60.00 C 0.01 0.01 0.01 0.01 0.00 73 11 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.05 -0.24 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.08 -0.30 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.22 -0.20 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.12 -0.22 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.23 -0.22 34 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 4.44 -0.30 35 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 3.70 -0.18 35 0 13 0
26FEB26 36.00 C 0.00 0.00 0.00 2.90 -0.20 32 0 10 0
26FEB26 37.00 C 2.62 2.62 2.23 2.26 -0.21 32 21 301 +19
26FEB26 38.00 C 1.99 1.99 1.69 1.73 -0.21 31 69 1,332 +20
26FEB26 39.00 C 1.54 1.55 1.30 1.34 -0.14 32 93 5,693 -31
26FEB26 40.00 C 1.17 1.17 1.00 1.01 -0.14 32 101 5,361 +62
26FEB26 41.00 C 0.87 0.98 0.79 0.78 -0.09 33 41 2,962 +6
26FEB26 42.00 C 0.73 0.73 0.61 0.60 -0.06 34 66 4,663 +25
26FEB26 43.00 C 0.57 0.57 0.49 0.45 -0.04 35 23 2,318 +21
26FEB26 44.00 C 0.41 0.42 0.38 0.34 -0.02 35 38 3,796 +18
26FEB26 45.00 C 0.36 0.37 0.30 0.26 -0.01 36 77 12,225 +41
26FEB26 46.00 C 0.31 0.31 0.30 0.19 -0.01 36 8 2,025 0
26FEB26 47.00 C 0.22 0.23 0.22 0.15 +0.01 37 4 932 +4
26FEB26 48.00 C 0.00 0.00 0.00 0.11 0.00 38 0 1,314 0
26FEB26 49.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 999 0
26FEB26 50.00 C 0.15 0.15 0.14 0.07 +0.01 40 12 2,726 -3
26FEB26 52.50 C 0.10 0.10 0.09 0.04 +0.01 41 31 1,806 +31
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1,890 0
26FEB26 57.50 C 0.06 0.06 0.06 0.01 0.00 43 2 1,925 -2
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 910 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.05 -0.18 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.06 -0.18 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.07 -0.19 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.09 -0.18 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.11 -0.11 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.16 -0.05 55 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.17 -0.11 51 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.21 -0.07 49 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.25 -0.07 46 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.31 -0.14 44 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 8.38 -0.09 42 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 7.48 -0.16 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.44 -0.19 34 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.63 -0.19 34 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 4.87 -0.18 34 0 254 0
30MAR26 35.00 C 4.55 4.55 4.55 4.17 -0.17 34 1 22,646 0
30MAR26 36.00 C 3.64 3.64 3.64 3.54 -0.27 34 2 3,227 0
30MAR26 37.00 C 3.15 3.15 3.15 2.96 -0.14 34 2 2,926 -2
30MAR26 38.00 C 2.65 2.79 2.41 2.45 -0.18 34 42 1,764 +33
30MAR26 39.00 C 0.00 0.00 0.00 2.03 -0.15 34 3 1,914 +3
30MAR26 40.00 C 1.86 1.96 1.65 1.69 -0.12 35 588 18,165 +426
30MAR26 41.00 C 1.42 1.43 1.38 1.40 -0.11 35 19 5,098 +9
30MAR26 42.00 C 1.37 1.37 1.27 1.18 -0.05 36 8 6,190 +4
30MAR26 43.00 C 1.08 1.08 1.02 0.96 -0.04 36 5 4,802 -1
30MAR26 44.00 C 0.91 0.97 0.85 0.79 -0.02 36 45 7,941 +19
30MAR26 45.00 C 0.85 0.85 0.72 0.65 0.00 37 44 10,513 +2
30MAR26 46.00 C 0.70 0.70 0.63 0.53 +0.01 37 242 2,137 +224
30MAR26 47.00 C 0.55 0.55 0.55 0.43 +0.01 37 100 3,914 0
30MAR26 48.00 C 0.48 0.48 0.47 0.35 +0.02 38 37 9,260 -8
30MAR26 49.00 C 0.45 0.45 0.40 0.29 +0.02 38 34 9,951 -13
30MAR26 50.00 C 0.36 0.37 0.36 0.24 +0.03 39 27 22,237 +27
30MAR26 52.50 C 0.30 0.30 0.28 0.15 +0.03 40 2 11,800 0
30MAR26 55.00 C 0.23 0.23 0.21 0.09 +0.02 40 80 26,664 -22
30MAR26 57.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 8,851 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 23,889 0
30MAR26 62.50 C 0.11 0.12 0.11 0.03 +0.01 44 10 5,842 0
30MAR26 65.00 C 0.10 0.10 0.10 0.02 +0.01 45 3 8,801 +3
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5,401 0
30MAR26 70.00 C 0.07 0.07 0.06 0.01 0.00 47 19 14,113 0
30MAR26 72.50 C 0.05 0.05 0.05 0.01 0.00 49 4 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 54 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 9.51 0.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.61 -0.24 40 0 5 0
29APR26 31.00 C 0.00 0.00 0.00 7.73 +0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.89 -0.06 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.92 -0.22 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.20 -0.22 33 0 17 0
29APR26 35.00 C 0.00 0.00 0.00 4.54 -0.21 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.91 -0.29 33 0 0 0
29APR26 37.00 C 3.74 3.74 3.40 3.37 -0.24 33 3 320 0
29APR26 38.00 C 2.97 2.97 2.97 2.91 -0.18 34 4 415 0
29APR26 39.00 C 2.66 2.66 2.66 2.49 -0.16 34 8 398 +8
29APR26 40.00 C 2.38 2.38 2.21 2.14 -0.13 35 30 570 0
29APR26 41.00 C 1.80 1.80 1.80 1.84 -0.11 35 6 263 0
29APR26 42.00 C 1.65 1.65 1.55 1.58 -0.07 35 3 102 0
29APR26 43.00 C 1.39 1.43 1.39 1.36 -0.02 36 12 28 -2
29APR26 44.00 C 1.25 1.25 1.22 1.16 0.00 36 7 111 0
29APR26 45.00 C 1.13 1.13 1.04 0.98 +0.01 37 201 591 +53
29APR26 46.00 C 0.96 0.96 0.96 0.84 +0.04 37 1 330 +1
29APR26 47.00 C 0.00 0.00 0.00 0.71 +0.04 37 0 607 0
29APR26 48.00 C 0.00 0.00 0.00 0.61 +0.06 38 0 203 0
29APR26 49.00 C 0.68 0.68 0.68 0.52 +0.06 38 5 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 545 0
29APR26 52.50 C 0.45 0.46 0.45 0.30 +0.07 39 1,500 2,115 +1,500
29APR26 55.00 C 0.38 0.38 0.38 0.21 +0.07 40 5 115 +5
29APR26 57.50 C 0.00 0.00 0.00 0.15 +0.06 41 0 2,008 0
29APR26 60.00 C 0.23 0.23 0.23 0.11 +0.05 42 50 73 +50
29APR26 62.50 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 110 0
29APR26 67.50 C 0.14 0.14 0.14 0.05 +0.04 45 2 2 +2
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29JUN26 20.00 C 0.00 0.00 0.00 18.29 -0.19 56 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 17.33 -0.14 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.38 +0.05 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.44 -0.12 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.48 +0.04 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.55 +0.12 46 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.63 +0.12 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.71 +0.04 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.83 +0.09 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.97 +0.03 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.14 +0.03 39 0 27 0
29JUN26 31.00 C 8.40 8.40 8.40 8.39 +0.13 39 2 157 +2
29JUN26 32.00 C 0.00 0.00 0.00 7.56 -0.04 38 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.69 -0.14 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 -0.17 35 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.41 -0.33 35 0 30 0
29JUN26 36.00 C 0.00 0.00 0.00 4.77 -0.28 34 0 15 0
29JUN26 37.00 C 4.54 4.54 4.40 4.33 -0.21 35 2 67 +2
29JUN26 38.00 C 4.05 4.05 4.04 3.83 -0.17 35 9 3,126 +5
29JUN26 39.00 C 3.63 3.63 3.63 3.40 -0.17 35 2 1,221 +2
29JUN26 40.00 C 3.18 3.23 3.00 3.02 -0.16 35 35 2,254 -9
29JUN26 41.00 C 2.89 2.89 2.89 2.72 -0.12 36 12 484 0
29JUN26 42.00 C 2.40 2.40 2.40 2.40 -0.14 36 1 4,072 0
29JUN26 43.00 C 0.00 0.00 0.00 2.14 -0.13 36 0 2,778 0
29JUN26 44.00 C 2.04 2.04 1.96 1.93 -0.11 37 51 2,885 0
29JUN26 45.00 C 1.90 1.90 1.73 1.73 -0.08 37 104 11,780 +20
29JUN26 46.00 C 0.00 0.00 0.00 1.54 -0.08 38 0 1,434 0
29JUN26 47.00 C 0.00 0.00 0.00 1.37 -0.08 38 0 1,510 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 -0.07 38 0 4,255 0
29JUN26 49.00 C 0.00 0.00 0.00 1.09 -0.06 38 0 2,328 0
29JUN26 50.00 C 1.16 1.16 1.07 0.97 -0.06 39 97 23,458 -18
29JUN26 52.50 C 0.91 0.91 0.85 0.73 -0.05 39 31 4,433 -30
29JUN26 55.00 C 0.75 0.75 0.75 0.56 -0.04 40 5 10,681 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 3,548 0
29JUN26 60.00 C 0.51 0.51 0.51 0.33 -0.03 41 5 23,883 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 13,949 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 15,439 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 1,526 0
29JUN26 80.00 C 0.16 0.16 0.16 0.07 -0.01 47 5 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 276 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 185 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 18.62 -0.19 52 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.69 -0.13 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.77 -0.18 49 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.85 -0.12 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.93 -0.01 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.05 -0.17 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.18 +0.04 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.33 +0.05 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.52 +0.05 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 10.72 -0.04 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 +0.03 40 0 88 0
29SEP26 31.00 C 0.00 0.00 0.00 9.21 +0.01 39 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 8.53 +0.03 39 0 2 0
29SEP26 33.00 C 7.80 7.80 7.80 7.87 +0.04 38 2 72 +1
29SEP26 34.00 C 0.00 0.00 0.00 7.25 +0.05 38 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 6.47 -0.28 36 0 95 0
29SEP26 36.00 C 5.11 5.11 5.11 5.94 -0.12 36 3 3 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 -0.14 36 0 80 0
29SEP26 38.00 C 5.18 5.18 5.18 4.98 -0.21 36 2 1,559 +2
29SEP26 39.00 C 4.78 4.78 4.75 4.59 -0.18 37 9 4,875 +6
29SEP26 40.00 C 4.37 4.37 4.37 4.19 -0.18 37 4 1,120 +4
29SEP26 41.00 C 0.00 0.00 0.00 3.84 -0.16 37 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 3.54 -0.13 37 0 873 0
29SEP26 43.00 C 0.00 0.00 0.00 3.25 -0.14 37 0 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 -0.13 38 0 2,583 0
29SEP26 45.00 C 2.78 2.78 2.78 2.73 -0.13 38 14 2,155 +14
29SEP26 46.00 C 0.00 0.00 0.00 2.49 -0.15 38 0 1,404 0
29SEP26 47.00 C 2.40 2.40 2.40 2.27 -0.15 38 2 1,026 +2
29SEP26 48.00 C 0.00 0.00 0.00 2.08 -0.14 38 0 1,709 0
29SEP26 49.00 C 2.07 2.07 2.00 1.89 -0.15 38 280 1,612 +280
29SEP26 50.00 C 2.00 2.00 2.00 1.73 -0.14 38 9 17,396 -9
29SEP26 52.50 C 1.57 1.57 1.57 1.38 -0.14 38 1 3,025 0
29SEP26 55.00 C 0.00 0.00 0.00 1.10 -0.14 39 0 4,509 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 -0.13 39 0 448 0
29SEP26 60.00 C 1.10 1.10 0.96 0.71 -0.12 39 33 6,087 +13
29SEP26 62.50 C 0.00 0.00 0.00 0.57 -0.12 39 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.11 40 0 1,753 0
29SEP26 67.50 C 0.66 0.66 0.66 0.38 -0.10 40 1 297 +1
29SEP26 70.00 C 0.61 0.61 0.60 0.31 -0.09 40 108 375 -98
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.09 41 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 971 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.08 41 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 577 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.07 42 0 993 0
29SEP26 85.00 C 0.35 0.36 0.35 0.11 -0.06 42 4 284 +3
30DEC26 25.00 C 0.00 0.00 0.00 14.64 +0.08 45 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.73 -0.05 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.93 -0.02 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.17 +0.05 41 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.41 +0.10 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 10.68 0.00 40 0 61 0
30DEC26 31.00 C 0.00 0.00 0.00 10.07 +0.14 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.40 +0.01 40 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 8.76 -0.02 39 0 97 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 +0.05 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 7.52 -0.03 38 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 7.10 +0.09 39 0 6 0
30DEC26 37.00 C 6.50 6.50 6.50 6.46 -0.04 37 1 277 -1
30DEC26 38.00 C 0.00 0.00 0.00 5.94 -0.16 37 0 110 0
30DEC26 39.00 C 5.80 5.80 5.50 5.60 -0.11 38 4 1,071 +1
30DEC26 40.00 C 5.50 5.50 5.15 5.17 -0.14 37 4 570 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 -0.15 37 0 235 0
30DEC26 42.00 C 4.48 4.48 4.48 4.45 -0.17 37 5 5 -5
30DEC26 43.00 C 4.23 4.29 4.23 4.18 -0.09 38 40 133 -10
30DEC26 44.00 C 0.00 0.00 0.00 3.88 -0.10 38 0 277 0
30DEC26 45.00 C 3.70 3.70 3.70 3.59 -0.11 38 20 420 +10
30DEC26 46.00 C 0.00 0.00 0.00 3.32 -0.18 38 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.20 38 0 130 0
30DEC26 48.00 C 0.00 0.00 0.00 2.83 -0.21 38 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 -0.22 38 0 117 0
30DEC26 50.00 C 2.65 2.65 2.65 2.42 -0.22 38 2 348 0
30DEC26 52.50 C 2.30 2.30 2.30 1.98 -0.24 38 10 213 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.62 -0.26 38 0 1,581 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 -0.26 38 0 36 0
30DEC26 60.00 C 1.55 1.55 1.55 1.08 -0.27 38 1 166 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.26 38 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 -0.27 38 0 11 0
30DEC26 67.50 C 1.04 1.04 1.04 0.59 -0.26 38 7 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.24 38 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.24 38 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.22 38 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.22 38 0 26 0
30DEC26 80.00 C 0.64 0.64 0.64 0.22 -0.21 38 2 281 0
TOTAL CALL 18,053 699,962 +3,916
09JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 151 0
09JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
09JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 248 0
09JAN26 36.00 P 0.02 0.02 0.02 0.00 -0.06 0 5 584 -5
09JAN26 37.00 P 0.01 0.02 0.01 0.00 -0.11 0 189 839 -46
09JAN26 38.00 P 0.17 0.36 0.06 0.18 -0.10 0 1,478 10 -954
09JAN26 39.00 P 0.90 1.36 0.70 1.18 +0.14 0 462 0 -942
09JAN26 40.00 P 1.76 2.49 1.76 2.18 +0.18 0 103 0 -370
09JAN26 41.00 P 2.80 3.18 2.80 3.18 +0.20 0 14 0 -43
09JAN26 42.00 P 3.72 3.72 3.72 4.18 +0.20 0 5 0 -17
09JAN26 43.00 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
09JAN26 44.00 P 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 7.18 +0.20 0 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 33.00 P 0.02 0.02 0.02 0.01 -0.01 44 200 200 +200
16JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 42 2 15 +2
16JAN26 35.00 P 0.06 0.09 0.06 0.06 -0.02 38 134 168 +124
16JAN26 36.00 P 0.13 0.19 0.11 0.15 -0.03 35 253 466 +96
16JAN26 37.00 P 0.31 0.40 0.25 0.36 -0.02 33 402 581 +173
16JAN26 38.00 P 0.64 0.82 0.51 0.76 +0.03 32 335 529 +21
16JAN26 39.00 P 1.24 1.55 1.20 1.50 +0.14 37 158 610 +150
16JAN26 40.00 P 1.99 2.20 1.80 2.24 +0.14 30 13 592 +5
16JAN26 41.00 P 0.00 0.00 0.00 3.23 +0.17 39 0 0 0
16JAN26 42.00 P 0.00 0.00 0.00 4.20 +0.19 41 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 5.19 +0.20 46 0 1 0
16JAN26 44.00 P 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 7.18 +0.20 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 10.18 +0.19 0 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 919 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 42 3 902 0
29JAN26 31.00 P 0.03 0.03 0.03 0.02 -0.01 40 130 1,303 +110
29JAN26 32.00 P 0.06 0.06 0.06 0.03 -0.03 37 27 1,170 -10
29JAN26 33.00 P 0.10 0.10 0.09 0.07 -0.03 36 212 1,590 +209
29JAN26 34.00 P 0.13 0.15 0.13 0.14 -0.03 35 125 1,640 +11
29JAN26 35.00 P 0.23 0.27 0.23 0.26 -0.03 34 400 11,461 +254
29JAN26 36.00 P 0.37 0.47 0.36 0.44 -0.03 33 1,161 12,595 +750
29JAN26 37.00 P 0.69 0.80 0.58 0.75 0.00 32 1,366 7,225 +55
29JAN26 38.00 P 1.06 1.29 0.92 1.20 +0.07 32 1,413 11,228 +93
29JAN26 39.00 P 1.67 1.80 1.67 1.87 +0.16 34 11 8,923 0
29JAN26 40.00 P 2.25 2.59 2.25 2.52 +0.12 31 242 9,970 -95
29JAN26 41.00 P 3.49 3.50 3.49 3.43 +0.18 35 8 4,084 +4
29JAN26 42.00 P 4.00 4.00 4.00 4.32 +0.22 36 1 8,738 -1
29JAN26 43.00 P 0.00 0.00 0.00 5.26 +0.20 37 4 13,214 0
29JAN26 44.00 P 0.00 0.00 0.00 6.22 +0.21 38 0 4,259 0
29JAN26 45.00 P 0.00 0.00 0.00 7.20 +0.21 40 0 3,219 0
29JAN26 46.00 P 8.30 8.30 8.30 8.19 +0.21 42 2 2,419 -2
29JAN26 47.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 4,542 0
29JAN26 48.00 P 0.00 0.00 0.00 10.18 +0.19 0 4 1,372 -4
29JAN26 49.00 P 10.99 10.99 10.99 11.18 +0.18 0 1 1,217 0
29JAN26 50.00 P 0.00 0.00 0.00 12.27 +0.29 70 0 1,718 -1,449
29JAN26 52.50 P 0.00 0.00 0.00 14.68 +0.20 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 17.18 +0.20 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.68 +0.20 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.18 +0.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.68 +0.20 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.18 +0.20 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.68 +0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.18 +0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.68 +0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.68 +0.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 47.18 +0.20 0 0 0 0
26FEB26 29.00 P 0.07 0.09 0.07 0.04 0.00 37 54 567 +18
26FEB26 30.00 P 0.11 0.12 0.11 0.07 0.00 36 41 672 +17
26FEB26 31.00 P 0.16 0.16 0.16 0.11 -0.01 35 15 203 0
26FEB26 32.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 582 0
26FEB26 33.00 P 0.29 0.31 0.29 0.30 -0.01 34 160 1,641 +156
26FEB26 34.00 P 0.45 0.45 0.45 0.44 0.00 33 106 2,264 0
26FEB26 35.00 P 0.60 0.64 0.58 0.64 -0.01 32 358 4,402 -18
26FEB26 36.00 P 0.83 0.91 0.83 0.91 0.00 32 187 4,238 +72
26FEB26 37.00 P 1.16 1.33 1.07 1.28 +0.03 31 118 16,052 +43
26FEB26 38.00 P 1.65 1.83 1.65 1.76 +0.09 31 249 6,095 +118
26FEB26 39.00 P 2.13 2.36 2.13 2.36 +0.11 32 13 9,035 +7
26FEB26 40.00 P 2.96 2.97 2.96 3.04 +0.14 32 6 12,761 +6
26FEB26 41.00 P 3.77 3.77 3.77 3.81 +0.15 33 1 4,534 0
26FEB26 42.00 P 0.00 0.00 0.00 4.63 +0.17 34 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 5.52 +0.12 35 0 3,144 0
26FEB26 44.00 P 0.00 0.00 0.00 6.34 +0.16 33 7 626 0
26FEB26 45.00 P 0.00 0.00 0.00 7.22 +0.05 30 0 134 0
26FEB26 46.00 P 0.00 0.00 0.00 8.27 +0.14 36 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 9.23 +0.16 37 30 129 -30
26FEB26 48.00 P 0.00 0.00 0.00 10.21 +0.17 38 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 11.19 +0.19 38 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 12.27 +0.29 48 0 126 0
26FEB26 52.50 P 0.00 0.00 0.00 14.68 +0.20 0 0 203 0
26FEB26 55.00 P 0.00 0.00 0.00 17.18 +0.20 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.68 +0.20 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.18 +0.20 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.68 +0.20 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.18 +0.20 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.68 +0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.18 +0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.68 +0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.18 +0.20 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 0.07 0.07 0.01 0.00 35 2 11,202 0
30MAR26 26.00 P 0.09 0.09 0.09 0.02 0.00 35 1 481 -1
30MAR26 27.00 P 0.13 0.13 0.13 0.04 0.00 36 8 372 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 0.00 35 0 514 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 390 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 766 0
30MAR26 31.00 P 0.35 0.37 0.35 0.29 +0.01 35 33 923 +17
30MAR26 32.00 P 0.48 0.51 0.48 0.43 +0.01 35 213 2,044 +71
30MAR26 33.00 P 0.66 0.67 0.66 0.62 +0.01 35 19 7,204 +19
30MAR26 34.00 P 0.83 0.90 0.83 0.87 +0.02 35 370 7,526 +185
30MAR26 35.00 P 1.05 1.14 1.05 1.14 +0.03 34 263 29,388 +45
30MAR26 36.00 P 1.47 1.50 1.36 1.47 +0.04 34 241 4,809 +105
30MAR26 37.00 P 1.79 1.93 1.79 1.88 +0.06 33 25 7,455 +1
30MAR26 38.00 P 2.38 2.40 2.34 2.39 +0.09 34 94 15,352 +1
30MAR26 39.00 P 0.00 0.00 0.00 2.97 +0.11 34 0 14,478 0
30MAR26 40.00 P 3.36 3.60 3.36 3.62 +0.14 34 41 26,272 -23
30MAR26 41.00 P 0.00 0.00 0.00 4.34 +0.17 35 0 6,561 0
30MAR26 42.00 P 0.00 0.00 0.00 5.10 +0.15 35 0 17,957 0
30MAR26 43.00 P 0.00 0.00 0.00 5.90 +0.17 36 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 6.74 +0.19 36 0 9,386 0
30MAR26 45.00 P 0.00 0.00 0.00 7.62 +0.20 37 0 5,983 0
30MAR26 46.00 P 0.00 0.00 0.00 8.44 +0.31 35 0 2,538 0
30MAR26 47.00 P 0.00 0.00 0.00 9.34 +0.08 35 0 5,088 0
30MAR26 48.00 P 0.00 0.00 0.00 10.25 +0.01 34 0 7,556 0
30MAR26 49.00 P 0.00 0.00 0.00 11.19 +0.11 32 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 12.27 +0.29 39 0 12,047 0
30MAR26 52.50 P 0.00 0.00 0.00 14.70 +0.18 40 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 17.18 +0.17 0 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.68 +0.20 0 0 3,354 0
30MAR26 60.00 P 0.00 0.00 0.00 22.18 +0.20 0 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 24.68 +0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.18 +0.20 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.68 +0.20 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 32.18 +0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.68 +0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.68 +0.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.18 +0.20 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.68 +0.20 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.18 +0.20 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.68 +0.20 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.18 +0.20 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.68 +0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.18 +0.20 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.68 +0.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.18 +0.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.68 +0.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.18 +0.20 0 0 0 0
29APR26 29.00 P 0.31 0.31 0.31 0.19 -0.02 33 2 2 +2
29APR26 30.00 P 0.42 0.42 0.40 0.29 -0.02 33 4 50 +4
29APR26 31.00 P 0.54 0.54 0.54 0.43 -0.02 34 20 182 0
29APR26 32.00 P 0.00 0.00 0.00 0.61 -0.03 34 0 452 0
29APR26 33.00 P 0.00 0.00 0.00 0.84 -0.02 34 0 533 0
29APR26 34.00 P 1.05 1.15 1.05 1.12 -0.01 34 179 840 +163
29APR26 35.00 P 1.36 1.46 1.35 1.44 +0.02 34 126 1,019 +111
29APR26 36.00 P 1.70 1.81 1.70 1.82 +0.05 34 131 1,048 +131
29APR26 37.00 P 2.15 2.26 2.15 2.25 +0.07 33 64 776 +64
29APR26 38.00 P 2.59 2.83 2.59 2.76 +0.06 34 135 1,070 +125
29APR26 39.00 P 0.00 0.00 0.00 3.34 +0.11 34 0 1,889 0
29APR26 40.00 P 3.77 4.04 3.77 3.98 +0.12 34 27 281 +1
29APR26 41.00 P 0.00 0.00 0.00 4.68 +0.15 35 0 17 0
29APR26 42.00 P 0.00 0.00 0.00 5.44 +0.24 35 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.20 +0.18 35 0 45 0
29APR26 44.00 P 6.93 6.93 6.93 7.01 +0.04 36 1 1 +1
29APR26 45.00 P 0.00 0.00 0.00 7.74 -0.07 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.59 -0.07 34 0 0 0
29APR26 47.00 P 9.20 9.20 9.20 9.47 -0.06 34 1 1 +1
29APR26 48.00 P 0.00 0.00 0.00 10.44 +0.17 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.36 +0.19 36 0 5 0
29APR26 50.00 P 12.10 12.20 11.98 12.28 +0.18 35 170 219 +115
29APR26 52.50 P 0.00 0.00 0.00 14.76 +0.24 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.20 +0.19 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.68 +0.20 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.18 +0.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.68 +0.20 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.18 +0.20 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.68 +0.20 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.18 +0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.68 +0.20 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 0 0
29JUN26 20.00 P 0.10 0.10 0.10 0.02 +0.01 39 9 178 +9
29JUN26 21.00 P 0.12 0.12 0.12 0.03 +0.01 39 13 120 +13
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 19 0
29JUN26 28.00 P 0.49 0.50 0.49 0.40 +0.02 36 2 230 +2
29JUN26 29.00 P 0.66 0.66 0.66 0.55 +0.03 36 100 418 +100
29JUN26 30.00 P 0.80 0.80 0.78 0.73 +0.04 36 14 1,113 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.93 +0.03 36 0 630 0
29JUN26 32.00 P 1.20 1.20 1.16 1.19 +0.03 36 34 1,089 +33
29JUN26 33.00 P 1.47 1.47 1.47 1.46 +0.03 36 30 1,610 +30
29JUN26 34.00 P 1.75 1.75 1.75 1.76 +0.05 35 100 9,259 +100
29JUN26 35.00 P 2.05 2.15 2.05 2.12 +0.07 35 189 8,126 +187
29JUN26 36.00 P 2.36 2.36 2.36 2.50 +0.04 35 2 3,634 0
29JUN26 37.00 P 0.00 0.00 0.00 3.01 +0.11 35 0 11,610 0
29JUN26 38.00 P 3.36 3.50 3.36 3.48 +0.06 35 6 9,883 +1
29JUN26 39.00 P 0.00 0.00 0.00 4.08 +0.09 35 0 6,122 0
29JUN26 40.00 P 4.51 4.74 4.51 4.68 +0.09 35 7 11,066 +2
29JUN26 41.00 P 5.06 5.28 5.06 5.38 +0.13 36 17 9,249 -14
29JUN26 42.00 P 5.76 5.76 5.76 6.13 +0.21 36 15 2,377 0
29JUN26 43.00 P 0.00 0.00 0.00 6.88 +0.19 37 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.65 +0.17 37 0 3,126 0
29JUN26 45.00 P 8.40 8.40 8.40 8.40 +0.15 37 1 18,079 +1
29JUN26 46.00 P 0.00 0.00 0.00 9.21 +0.08 37 30 865 0
29JUN26 47.00 P 0.00 0.00 0.00 9.95 +0.07 36 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.79 -0.06 36 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 -0.06 36 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 12.54 +0.11 36 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.88 +0.04 37 0 2,931 0
29JUN26 55.00 P 0.00 0.00 0.00 17.20 -0.06 34 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 19.75 +0.05 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.20 +0.19 41 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.68 +0.16 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.18 +0.06 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.68 +0.20 0 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.18 +0.14 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.68 +0.12 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.68 +0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.18 +0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.68 +0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.18 +0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.68 +0.20 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.18 +0.20 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.68 +0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.18 +0.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.68 +0.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.18 +0.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.68 +0.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.18 +0.20 0 0 0 0
29SEP26 20.00 P 0.20 0.22 0.20 0.06 +0.03 37 107 959 +97
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 237 0
29SEP26 22.00 P 0.29 0.29 0.29 0.13 +0.05 36 100 275 +62
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 87 0
29SEP26 25.00 P 0.54 0.54 0.54 0.36 +0.09 36 1 196 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.48 +0.09 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 +0.11 37 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 +0.12 37 0 253 0
29SEP26 29.00 P 0.00 0.00 0.00 1.03 +0.13 37 0 333 0
29SEP26 30.00 P 1.35 1.35 1.35 1.28 +0.14 37 8 1,285 0
29SEP26 31.00 P 1.62 1.62 1.62 1.55 +0.12 37 6 229 +3
29SEP26 32.00 P 1.89 1.89 1.89 1.86 +0.12 37 1 1,090 0
29SEP26 33.00 P 2.10 2.20 2.10 2.18 +0.08 36 151 986 +148
29SEP26 34.00 P 2.56 2.56 2.56 2.54 +0.04 36 100 925 +100
29SEP26 35.00 P 0.00 0.00 0.00 2.92 +0.03 36 0 2,506 0
29SEP26 36.00 P 0.00 0.00 0.00 3.40 +0.09 36 0 3,863 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 +0.12 36 0 5,148 0
29SEP26 38.00 P 4.18 4.18 4.18 4.39 +0.07 36 1 2,431 +1
29SEP26 39.00 P 0.00 0.00 0.00 4.97 +0.11 36 0 9,119 0
29SEP26 40.00 P 5.48 5.48 5.48 5.56 +0.10 36 1 3,477 0
29SEP26 41.00 P 6.28 6.28 6.28 6.21 +0.10 36 1 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.87 +0.09 36 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.13 37 0 2,383 0
29SEP26 44.00 P 8.38 8.38 8.38 8.28 +0.07 36 2 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.03 -0.01 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.81 -0.02 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.73 +0.09 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.48 +0.03 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.22 -0.06 37 0 809 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 -0.18 37 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.22 -0.07 37 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.53 +0.01 38 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.81 0.00 36 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.29 +0.11 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.72 +0.15 39 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.19 +0.06 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.68 +0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.18 +0.14 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.68 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.68 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.18 +0.20 0 0 0 0
30DEC26 25.00 P 0.81 0.83 0.81 0.72 +0.21 38 8 369 +8
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.21 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 +0.24 38 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.23 38 0 435 0
30DEC26 29.00 P 0.00 0.00 0.00 1.58 +0.24 38 0 213 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 +0.17 37 0 1,862 0
30DEC26 31.00 P 2.04 2.12 2.04 2.09 +0.14 37 3 148 +3
30DEC26 32.00 P 2.36 2.36 2.36 2.40 +0.09 37 1 376 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.76 +0.07 37 0 151 0
30DEC26 34.00 P 3.10 3.10 3.10 3.16 +0.05 37 3 274 0
30DEC26 35.00 P 3.46 3.54 3.46 3.57 +0.06 36 96 2,333 0
30DEC26 36.00 P 3.95 3.95 3.95 4.03 +0.06 36 1 135 0
30DEC26 37.00 P 0.00 0.00 0.00 4.51 +0.05 36 0 470 0
30DEC26 38.00 P 5.02 5.07 5.02 5.03 +0.11 36 52 562 +52
30DEC26 39.00 P 0.00 0.00 0.00 5.64 +0.12 36 0 1,633 0
30DEC26 40.00 P 0.00 0.00 0.00 6.19 +0.10 36 0 1,688 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 +0.11 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 +0.17 37 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 8.19 +0.01 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.91 +0.03 37 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 9.58 -0.06 37 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 -0.05 37 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 +0.02 37 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 +0.01 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.70 +0.05 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.59 +0.01 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.69 -0.01 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.93 +0.23 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.08 +0.15 37 0 0 0
30DEC26 60.00 P 22.50 22.50 22.50 22.35 -0.41 37 10 238 +10
30DEC26 62.50 P 0.00 0.00 0.00 24.78 +0.06 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.21 +0.08 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.68 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.18 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.68 +0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.18 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.68 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.18 +0.20 0 0 0 0
TOTAL PUT 13,600 641,718 +798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 21.66
29JAN26 10.00 C 0.00 0.00 0.00 11.68 +0.95 121 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.18 +0.95 111 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.68 +0.99 101 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.18 +0.99 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.68 +0.93 81 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.18 +0.86 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.67 +0.93 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.18 +0.94 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.68 +0.98 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.18 +0.99 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.69 +0.99 63 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.19 +0.94 57 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.69 +0.94 51 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.20 +0.98 54 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 4.71 +0.97 53 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.23 +0.95 53 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 3.77 +0.96 54 0 20 0
29JAN26 18.50 C 0.00 0.00 0.00 3.22 +0.69 39 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 2.80 +0.79 45 0 10 0
29JAN26 19.50 C 0.00 0.00 0.00 2.41 +0.72 48 0 16 0
29JAN26 20.00 C 2.15 2.15 2.15 2.05 +0.65 50 1 10 0
29JAN26 21.00 C 0.93 1.50 0.93 1.42 +0.52 52 10 20 +7
29JAN26 22.00 C 1.03 1.07 1.03 0.94 +0.37 53 3 25 -1
29JAN26 23.00 C 0.60 0.75 0.60 0.61 +0.29 55 9 39 +7
29JAN26 24.00 C 0.38 0.38 0.38 0.36 +0.19 54 2 68 0
29JAN26 25.00 C 0.27 0.27 0.27 0.20 +0.11 54 1 15 +1
29JAN26 26.00 C 0.16 0.16 0.16 0.11 +0.06 54 2 6 +2
29JAN26 27.00 C 0.11 0.11 0.11 0.06 +0.04 55 1 7 +1
29JAN26 28.00 C 0.07 0.09 0.07 0.03 +0.02 55 4 8 +4
29JAN26 29.00 C 0.04 0.06 0.04 0.02 +0.01 58 5 10 +5
29JAN26 30.00 C 0.03 0.03 0.03 0.01 0.00 58 3 11 +3
26FEB26 11.00 C 0.00 0.00 0.00 10.70 +0.97 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.20 +0.99 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.71 +0.96 60 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.21 +0.89 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.71 +0.91 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.22 +0.98 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.79 +0.95 70 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.24 +0.98 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.75 +0.94 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.28 +0.99 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.69 +0.83 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.35 +0.99 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.81 +0.77 44 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.34 +0.78 42 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.93 +0.79 45 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.65 +0.89 52 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 3.29 +0.70 53 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.85 +0.68 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.53 +0.62 50 0 12 0
26FEB26 21.00 C 1.91 2.08 1.91 1.97 +0.54 51 10 9 -6
26FEB26 22.00 C 1.51 1.51 1.51 1.51 +0.44 51 1 1 -1
26FEB26 23.00 C 1.20 1.20 1.20 1.17 +0.40 53 2 2 +1
26FEB26 24.00 C 0.95 0.95 0.92 0.87 +0.34 53 2 4 +1
26FEB26 25.00 C 0.79 0.79 0.79 0.63 +0.26 53 2 3 +2
26FEB26 26.00 C 0.56 0.60 0.56 0.45 +0.20 53 3 3 +1
26FEB26 27.00 C 0.44 0.44 0.44 0.31 +0.15 53 1 2 +1
26FEB26 28.00 C 0.34 0.34 0.34 0.22 +0.11 53 2 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.15 +0.08 53 0 0 0
26FEB26 30.00 C 0.23 0.23 0.20 0.10 +0.05 53 3 3 0
30MAR26 3.90 C 0.00 0.00 0.00 17.78 +0.87 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.69 +0.97 130 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.59 +0.95 126 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.49 +1.00 122 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.39 +0.97 118 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.29 +1.01 113 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.19 +0.97 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.09 +0.97 100 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.99 +0.94 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.89 +0.87 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.79 +0.96 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.69 +0.98 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.44 +0.98 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.20 +0.94 107 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.95 +0.96 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.72 +0.98 119 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.45 +0.96 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.20 +0.93 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.95 +0.95 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.70 +0.93 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.46 +0.94 83 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.21 +0.98 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.96 +0.93 65 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.71 +0.93 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.46 +0.93 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.21 +0.94 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.97 +0.98 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.72 +0.95 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.47 +0.87 57 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.22 +0.84 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.97 +0.92 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.73 +0.93 63 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.23 +0.93 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.70 +0.89 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.20 +0.92 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.71 +0.89 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.26 +0.93 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.78 +0.94 55 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.30 +1.06 55 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.82 +0.98 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.24 +0.84 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.75 +0.81 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.41 +1.03 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.84 +0.76 40 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.43 +0.76 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.04 +0.75 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.66 +0.72 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.29 +0.77 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.95 +0.68 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.62 +0.64 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.31 +0.64 51 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 +0.59 51 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.50 +0.52 52 0 36 0
30MAR26 22.00 C 2.26 2.26 2.13 2.05 +0.42 52 44 57 +44
30MAR26 23.00 C 0.00 0.00 0.00 1.74 +0.45 55 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 1.41 +0.40 55 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.13 +0.34 55 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 0.89 +0.28 55 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.70 +0.23 54 0 0 0
30MAR26 28.00 C 0.74 0.74 0.74 0.55 +0.19 54 1 3 +1
30MAR26 29.00 C 0.65 0.65 0.65 0.43 +0.16 54 1 1 +1
30MAR26 30.00 C 0.52 0.55 0.52 0.33 +0.12 54 2 2 +2
29APR26 14.50 C 0.00 0.00 0.00 7.27 +0.87 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.84 +0.81 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.43 +0.80 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.03 +0.79 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.64 +0.82 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.27 +0.80 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.91 +0.75 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.57 +0.59 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.25 +0.58 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.94 +0.54 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.65 +0.64 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.37 +0.60 51 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 2.86 +0.52 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.45 +0.45 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.09 +0.44 54 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 1.80 +0.44 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.50 +0.39 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.24 +0.34 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.02 +0.29 54 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 0.84 +0.25 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.69 +0.23 54 0 0 0
29APR26 30.00 C 0.83 0.85 0.83 0.55 +0.17 54 2 2 +2
29JUN26 4.60 C 0.00 0.00 0.00 17.12 +0.98 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.02 +0.97 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.92 +0.90 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.82 +0.98 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.72 +0.98 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.48 +0.98 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.23 +0.97 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.95 +0.95 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.74 +0.98 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.49 +0.98 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.20 +0.93 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.00 +0.98 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.75 +0.98 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.50 +0.98 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.26 +0.98 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.01 +0.98 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.76 +0.97 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.52 +0.96 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.21 +0.92 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.97 +0.92 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.78 +1.01 51 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.47 +0.87 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.22 +0.84 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.02 +0.93 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.77 +0.94 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.23 +0.87 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.85 +1.01 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.20 +0.83 0 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.73 +0.82 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.26 +0.82 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.79 +0.77 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.35 +0.81 33 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.90 +0.79 38 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.48 +0.76 41 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.17 +0.89 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.77 +0.88 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.44 +0.89 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.98 +0.76 48 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.64 +0.74 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.31 +0.73 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.00 +0.70 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.69 +0.66 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.41 +0.64 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.13 +0.60 51 0 0 0
29JUN26 20.00 C 3.87 3.87 3.87 3.92 +0.62 52 1 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.39 +0.49 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.03 +0.49 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.69 +0.50 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.39 +0.52 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.07 +0.47 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.79 +0.42 54 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.55 +0.39 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.34 +0.34 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.15 +0.33 54 0 0 0
29JUN26 30.00 C 1.30 1.30 1.30 1.00 +0.30 54 1 1 +1
29SEP26 8.50 C 0.00 0.00 0.00 13.28 +0.97 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.04 +0.97 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.80 +0.98 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.56 +0.96 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.32 +0.94 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.09 +0.98 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.85 +0.99 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.35 +0.97 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.85 +0.97 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.27 +0.79 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.80 +0.78 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.48 +0.89 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.98 +0.77 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.54 +0.77 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.19 +0.80 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.87 +0.86 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.47 +0.81 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.08 +0.78 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.77 +0.80 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.45 +0.79 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.13 +0.72 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.82 +0.73 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.54 +0.70 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.33 +0.74 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.04 +0.66 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.79 +0.64 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.60 +0.67 53 0 0 0
29SEP26 21.00 C 3.95 3.95 3.95 4.09 +0.51 52 1 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.78 +0.54 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 +0.52 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 +0.54 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.86 +0.53 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.57 +0.49 55 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 +0.47 55 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.07 +0.42 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.88 +0.46 55 0 0 0
29SEP26 30.00 C 1.92 2.00 1.92 1.69 +0.42 54 2 2 +2
30DEC26 11.50 C 0.00 0.00 0.00 10.46 +0.76 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.04 +0.75 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.68 +0.86 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.22 +0.84 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.84 +0.84 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.48 +0.81 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.13 +0.77 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.85 +0.82 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.52 +0.79 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.21 +0.81 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.89 +0.74 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.61 +0.77 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 +0.76 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.08 +0.71 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.90 +0.74 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.67 +0.75 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.41 +0.66 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 +0.64 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.79 +0.57 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 +0.53 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.11 +0.55 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 +0.56 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.52 +0.57 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.21 +0.51 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 +0.49 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.71 +0.48 54 0 0 0
30DEC26 29.00 C 2.80 2.80 2.80 2.47 +0.42 54 1 3 +1
30DEC26 30.00 C 0.00 0.00 0.00 2.28 +0.41 54 0 0 0
TOTAL CALL 123 1,058 +82
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.05 55 0 18 0
29JAN26 18.00 P 0.06 0.06 0.06 0.07 -0.09 52 4 95 +2
29JAN26 18.50 P 0.09 0.09 0.08 0.12 -0.12 53 2 38 +2
29JAN26 19.00 P 0.00 0.00 0.00 0.20 -0.16 54 0 31 0
29JAN26 19.50 P 0.29 0.29 0.20 0.30 -0.20 54 2 6 +1
29JAN26 20.00 P 0.00 0.00 0.00 0.40 -0.29 53 0 9 0
29JAN26 21.00 P 0.00 0.00 0.00 0.79 -0.42 55 0 1 0
29JAN26 22.00 P 0.00 0.00 0.00 1.31 -0.56 56 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 1.96 -0.72 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.74 -0.76 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.61 -0.80 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.55 -0.79 68 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.53 -0.84 75 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.49 -0.83 79 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.56 -0.89 95 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.43 -0.91 86 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 115 0
26FEB26 16.00 P 0.09 0.09 0.09 0.08 -0.04 52 20 33 -13
26FEB26 16.50 P 0.00 0.00 0.00 0.12 -0.05 52 0 6 0
26FEB26 17.00 P 0.00 0.00 0.00 0.17 -0.08 52 0 16 0
26FEB26 17.50 P 0.18 0.18 0.18 0.24 -0.10 52 1 4 -1
26FEB26 18.00 P 0.00 0.00 0.00 0.32 -0.13 52 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.42 -0.16 52 0 2 0
26FEB26 19.00 P 0.42 0.45 0.42 0.57 -0.17 53 3 3 +1
26FEB26 19.50 P 0.00 0.00 0.00 0.69 -0.23 52 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 0.85 -0.28 52 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 1.28 -0.40 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 1.85 -0.51 54 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 2.49 -0.59 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.21 -0.64 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.99 -0.75 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.84 -0.74 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.74 -0.75 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.68 -0.80 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.64 -0.81 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.61 -0.74 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.07 54 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.25 -0.08 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.32 -0.11 53 0 15 0
30MAR26 17.00 P 0.33 0.33 0.33 0.41 -0.13 53 1 21 +1
30MAR26 17.50 P 0.00 0.00 0.00 0.51 -0.16 53 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.64 -0.18 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.77 -0.21 53 0 3 0
30MAR26 19.00 P 1.07 1.07 1.07 0.93 -0.24 53 3 1 -2
30MAR26 19.50 P 0.00 0.00 0.00 1.10 -0.28 53 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 1.30 -0.31 53 0 56 0
30MAR26 21.00 P 0.00 0.00 0.00 1.79 -0.39 54 0 13 0
30MAR26 22.00 P 2.35 2.35 2.35 2.37 -0.46 55 2 8 0
30MAR26 23.00 P 0.00 0.00 0.00 3.00 -0.55 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.68 -0.58 57 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.43 -0.64 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.23 -0.73 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.07 -0.76 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 -0.71 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.86 -0.82 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.80 -0.61 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.06 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.25 -0.07 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.32 -0.08 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.40 -0.11 53 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.50 -0.12 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.61 -0.15 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.74 -0.16 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.87 -0.20 53 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 1.03 -0.22 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.20 -0.25 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.39 -0.27 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.60 -0.32 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.14 -0.36 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.69 -0.46 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.34 -0.52 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.03 -0.57 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.75 -0.57 57 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.52 -0.67 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.33 -0.73 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.18 -0.77 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.05 -0.71 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.97 -0.74 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.03 53 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.05 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.06 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.06 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.08 53 0 17 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 -0.09 53 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 -0.11 53 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.76 -0.13 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 -0.13 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 -0.18 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.20 -0.18 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.21 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.56 -0.23 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 -0.23 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.98 -0.27 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.20 -0.30 52 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 2.75 -0.35 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.36 -0.39 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.01 -0.43 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.71 -0.46 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.45 -0.50 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 -0.61 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.98 -0.56 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.78 -0.61 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.63 -0.61 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.50 -0.65 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.05 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.05 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.07 53 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.08 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.10 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.92 -0.11 53 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.11 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.21 -0.14 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.15 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.56 -0.15 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 -0.19 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.21 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 -0.20 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.38 -0.23 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 -0.27 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.88 -0.26 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 -0.32 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.06 -0.37 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.72 -0.40 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.42 -0.43 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.15 -0.43 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.84 -0.52 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.62 -0.58 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 -0.60 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.23 -0.64 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.07 -0.65 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.06 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.08 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.09 52 0 0 0
30DEC26 14.00 P 0.76 0.76 0.76 0.94 -0.11 52 2 3 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.09 -0.11 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.12 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 -0.15 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 -0.16 52 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.75 -0.16 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.94 -0.19 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 -0.21 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 -0.21 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 -0.23 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 -0.27 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 -0.28 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 -0.29 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.90 -0.32 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.52 -0.35 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.18 -0.38 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 -0.41 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.59 -0.45 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 -0.47 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.09 -0.51 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.88 -0.57 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.70 -0.53 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 -0.60 57 0 0 0
TOTAL PUT 40 1,791 -7
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$ 3.86
29JAN26 3.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.02 23 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 -0.03 16 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 350 0
30MAR26 4.70 C 0.01 0.01 0.01 0.01 0.00 24 10 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 -0.03 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 -0.02 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 140 0
29APR26 4.10 C 0.12 0.12 0.12 0.13 -0.01 25 3 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 0.00 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.01 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 26 100 100 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 0.95 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 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 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 113 3,281 +100
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 57 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 114 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 0.00 24 0 60 0
29JAN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 227 0
29JAN26 4.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 +0.02 27 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 +0.02 28 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 +0.03 34 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.85 +0.02 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.95 +0.02 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.05 +0.02 63 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.15 +0.02 67 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.40 +0.02 76 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.65 +0.02 86 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.90 +0.02 94 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 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 210 0
26FEB26 3.80 P 0.00 0.00 0.00 0.10 0.00 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.29 +0.02 25 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.37 +0.02 26 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 +0.02 27 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 +0.03 31 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.16 +0.03 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.41 +0.03 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.66 +0.03 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.91 +0.03 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 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 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 +0.02 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.03 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.40 +0.02 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 +0.02 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.03 31 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 +0.03 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.03 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 +0.03 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.91 +0.03 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.16 +0.03 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.40 +0.02 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.65 +0.02 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.91 +0.03 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.16 +0.03 78 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.40 +0.02 76 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.66 +0.03 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.91 +0.03 88 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 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.22 +0.01 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.02 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.03 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.03 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.67 +0.03 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.02 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 +0.03 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.40 +0.02 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.65 +0.02 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 +0.03 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 +0.03 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.40 +0.02 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 +0.03 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 +0.03 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 +0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.02 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.02 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 +0.02 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.17 +0.02 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.72 +0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.96 +0.03 35 0 0 0
TOTAL PUT 0 2,020 0
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$ 30.14
29JAN26 18.50 C 0.00 0.00 0.00 11.67 +0.08 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.17 +0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.67 +0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.17 +0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.17 +0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.18 +0.08 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.18 +0.08 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.18 +0.08 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.18 +0.08 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.18 +0.07 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.19 +0.13 14 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.19 +0.06 8 0 61 0
29JAN26 30.00 C 0.43 0.43 0.43 0.44 +0.01 12 15 417 +15
29JAN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 12 0 456 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 12 0 327 0
29JAN26 33.00 C 0.02 0.02 0.02 0.01 0.00 18 50 405 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 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.67 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.17 +0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.17 +0.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.25 +0.06 8 0 30 0
26FEB26 29.00 C 1.38 1.39 1.38 1.39 +0.02 12 135 165 +120
26FEB26 30.00 C 0.00 0.00 0.00 0.72 -0.04 13 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.30 -0.05 13 0 319 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 -0.03 13 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.02 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 36 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 12.70 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.19 +0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.70 +0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.22 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.71 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.21 +0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.22 -0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.27 +0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.25 +0.05 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.28 +0.07 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.33 +0.06 12 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.46 +0.05 15 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.67 0.00 15 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 1.01 +0.01 14 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 0.57 +0.02 15 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 0.30 0.00 15 0 62 0
30MAR26 33.00 C 0.00 0.00 0.00 0.14 0.00 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 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.31 +0.02 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.31 +0.07 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.34 +0.13 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.34 +0.11 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.37 +0.08 15 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.40 +0.17 15 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.49 +0.19 16 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.60 +0.06 15 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.83 +0.03 15 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.21 +0.02 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.74 +0.01 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.44 0.00 15 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.24 0.00 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 15 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.83 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.34 +0.08 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.85 +0.13 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.35 +0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.36 +0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.37 +0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.38 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.38 +0.07 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.43 +0.08 17 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.49 +0.08 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.54 +0.07 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.68 +0.05 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.00 +0.06 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 +0.03 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.93 +0.01 15 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 0.00 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.37 +0.02 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 24 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.83 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.34 +0.08 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.85 +0.08 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.35 +0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.36 +0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.38 +0.12 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.40 +0.05 15 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.43 +0.05 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.49 +0.02 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 +0.07 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.93 +0.08 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.26 +0.06 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 1.66 +0.06 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 +0.05 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.04 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.03 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 +0.03 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 +0.02 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.36 +0.07 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.37 +0.08 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 +0.08 16 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 +0.11 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.46 +0.04 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.55 +0.02 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.76 +0.07 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.03 +0.07 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.40 +0.06 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.83 +0.07 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 +0.05 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 +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 0.00 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 +0.02 15 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 +0.03 15 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.01 15 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
TOTAL CALL 200 6,654 +135
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 16 0 518 0
29JAN26 29.00 P 0.08 0.09 0.06 0.04 -0.02 13 41 871 +1
29JAN26 30.00 P 0.44 0.44 0.29 0.27 -0.05 12 215 1,479 +211
29JAN26 31.00 P 0.00 0.00 0.00 0.94 -0.08 13 0 211 0
29JAN26 32.00 P 0.00 0.00 0.00 1.92 -0.08 21 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 2.93 -0.09 29 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.97 -0.08 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.96 -0.13 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.95 -0.01 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.96 -0.19 58 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.95 -0.09 63 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.97 -0.07 70 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.95 -0.27 73 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.95 -0.15 78 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 47 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 37 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 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 19 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.04 13 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.17 -0.06 13 0 429 0
26FEB26 30.00 P 0.00 0.00 0.00 0.51 -0.08 14 0 254 0
26FEB26 31.00 P 1.17 1.17 1.08 1.09 -0.08 14 30 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 1.95 -0.11 16 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 2.95 -0.08 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.97 -0.09 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.96 -0.13 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.95 -0.12 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.96 -0.19 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.95 -0.09 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.97 -0.14 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.95 -0.27 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.95 -0.32 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 44 5 1 -5
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 25 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 0.05 -0.01 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.02 15 0 161 0
30MAR26 29.00 P 0.00 0.00 0.00 0.36 -0.04 15 0 339 0
30MAR26 30.00 P 0.00 0.00 0.00 0.74 -0.03 15 0 415 0
30MAR26 31.00 P 0.00 0.00 0.00 1.30 -0.06 15 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 2.06 -0.09 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.96 -0.09 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.97 -0.09 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.96 -0.13 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.97 -0.13 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.96 -0.19 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.95 -0.23 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.97 -0.24 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.95 -0.29 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.96 -0.31 44 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 0.01 -0.01 15 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.23 -0.02 15 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 -0.04 15 0 120 0
29APR26 30.00 P 0.92 0.92 0.92 0.85 -0.05 15 10 141 +10
29APR26 31.00 P 0.00 0.00 0.00 1.42 -0.08 15 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.14 -0.09 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.01 -0.08 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.97 -0.09 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.96 -0.13 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.97 -0.13 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.96 -0.19 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.95 -0.23 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.97 -0.24 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.07 0.07 0.07 0.01 0.00 21 4 5 -1
29JUN26 22.00 P 0.08 0.08 0.08 0.01 0.00 18 5 21 -5
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 0.00 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 -0.01 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.62 -0.02 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 -0.03 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.44 -0.06 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.13 -0.03 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.89 -0.07 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 -0.01 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.62 -0.02 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.54 -0.05 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.52 -0.07 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.50 -0.02 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.43 -0.03 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.40 -0.09 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.39 -0.05 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.30 -0.08 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 0.07 0.07 0.07 0.01 0.00 17 10 20 +10
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 0.00 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 0.00 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 0.00 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 0.00 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.01 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 -0.02 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 -0.02 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.04 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.19 -0.05 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.98 -0.05 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.83 -0.06 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.73 -0.07 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 -0.07 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.64 -0.07 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 -0.06 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.54 -0.06 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 -0.04 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.51 -0.02 27 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 0.00 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 0.00 15 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 0.00 15 0 3 0
30DEC26 25.00 P 0.40 0.40 0.40 0.25 0.00 15 2 27 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.42 0.00 15 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.66 -0.01 15 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.99 -0.01 16 0 0 0
30DEC26 29.00 P 1.65 1.65 1.65 1.40 -0.02 16 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.91 -0.03 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.48 -0.04 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.22 -0.04 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 -0.04 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 -0.06 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.73 -0.07 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 -0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 -0.07 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 -0.06 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.54 -0.06 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.54 -0.04 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.51 -0.02 24 0 0 0
TOTAL PUT 324 11,144 +225
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$ 4.88
29JAN26 3.80 C 0.00 0.00 0.00 1.08 -0.20 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.00 -0.19 59 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.89 -0.19 42 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.79 -0.19 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.68 -0.20 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.60 -0.18 37 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.51 -0.17 37 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.40 -0.18 26 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.32 -0.17 29 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.24 -0.16 27 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.18 -0.13 29 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.11 29 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 -0.09 30 0 41 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 -0.04 30 0 201 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 259 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.08 -0.21 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.00 -0.19 32 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.92 -0.17 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.82 -0.16 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.69 -0.20 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.63 -0.15 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.54 -0.14 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.46 -0.17 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 -0.14 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.31 -0.12 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 -0.11 28 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.10 28 0 0 0
26FEB26 5.00 C 0.19 0.19 0.14 0.15 -0.09 27 25 108 +24
26FEB26 5.25 C 0.00 0.00 0.00 0.08 -0.05 28 0 104 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.30 -0.19 58 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.20 -0.19 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.10 -0.19 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.00 -0.17 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.88 -0.21 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.80 -0.19 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.71 -0.18 47 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.61 -0.18 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.51 -0.18 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.40 -0.17 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.31 -0.16 34 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.20 -0.17 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 -0.19 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.01 -0.18 25 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 -0.17 27 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 -0.19 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 -0.17 25 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.66 -0.15 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.15 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 -0.14 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 -0.14 29 0 11 0
30MAR26 4.70 C 0.37 0.37 0.37 0.38 -0.13 29 100 110 +100
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.11 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.11 30 0 0 0
30MAR26 5.00 C 0.28 0.28 0.28 0.24 -0.09 30 15 158 +15
30MAR26 5.25 C 0.18 0.18 0.14 0.15 -0.07 30 210 333 +201
30MAR26 5.50 C 0.11 0.11 0.11 0.10 -0.05 31 1 143 -1
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.03 32 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.87 -0.16 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.78 -0.18 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 -0.15 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.13 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.14 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 -0.15 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 -0.13 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.12 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 -0.12 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.30 -0.10 31 0 15 0
29APR26 5.25 C 0.26 0.26 0.26 0.22 -0.08 32 15 35 +15
29APR26 5.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 10 0
29APR26 5.75 C 0.13 0.13 0.13 0.10 -0.04 32 15 15 +15
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29APR26 6.50 C 0.05 0.05 0.05 0.03 -0.02 33 15 15 +15
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.20 -0.19 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.83 -0.16 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.71 -0.18 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.61 -0.18 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.51 -0.18 24 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.40 -0.19 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.31 -0.18 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.22 -0.18 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.13 -0.18 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.04 -0.18 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 -0.17 30 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 -0.15 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.12 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.14 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 -0.15 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.15 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.14 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.13 35 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.11 35 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.11 35 0 51 0
29JUN26 5.00 C 0.42 0.42 0.42 0.36 -0.10 35 15 46 -15
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.09 34 0 50 0
29JUN26 5.50 C 0.26 0.26 0.26 0.19 -0.07 34 15 64 +15
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.05 35 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.03 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 -0.17 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 -0.16 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.15 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.15 36 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.13 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.15 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.12 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.14 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.14 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.13 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.11 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.11 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.09 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.09 35 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.05 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 -0.17 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 -0.16 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.16 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.15 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.15 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.15 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.14 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.14 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.14 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.13 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.13 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.12 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.11 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.10 36 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.09 36 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.09 36 0 35 0
30DEC26 6.00 C 0.31 0.31 0.31 0.28 -0.07 36 1 11 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.07 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.05 35 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.03 36 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 30 0
TOTAL CALL 427 9,989 +385
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JAN26 4.50 P 0.02 0.02 0.02 0.03 +0.02 34 32 242 +32
29JAN26 4.60 P 0.02 0.03 0.02 0.04 +0.02 31 100 218 +100
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.04 32 0 112 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 +0.05 30 0 317 0
29JAN26 4.90 P 0.10 0.14 0.10 0.15 +0.08 31 14 471 +14
29JAN26 5.00 P 0.00 0.00 0.00 0.21 +0.09 31 0 937 0
29JAN26 5.25 P 0.40 0.41 0.39 0.41 +0.15 35 30 226 -20
29JAN26 5.50 P 0.00 0.00 0.00 0.64 +0.18 40 0 5,185 0
29JAN26 5.75 P 0.00 0.00 0.00 0.87 +0.17 0 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 1.12 +0.16 0 0 10 -25
29JAN26 6.25 P 0.00 0.00 0.00 1.37 +0.15 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.62 +0.15 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.87 +0.15 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 +0.02 30 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 +0.02 29 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 113 0
26FEB26 4.60 P 0.08 0.08 0.08 0.08 +0.04 28 3 98 0
26FEB26 4.70 P 0.12 0.12 0.12 0.12 +0.06 29 15 16 +15
26FEB26 4.80 P 0.12 0.12 0.12 0.16 +0.07 29 50 341 +50
26FEB26 4.90 P 0.00 0.00 0.00 0.21 +0.09 29 0 530 0
26FEB26 5.00 P 0.24 0.24 0.24 0.27 +0.10 30 4 598 +4
26FEB26 5.25 P 0.00 0.00 0.00 0.42 +0.11 26 0 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.66 +0.17 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.87 +0.15 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.12 +0.16 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.37 +0.15 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.62 +0.15 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.87 +0.15 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.63 +0.16 67 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.02 32 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.02 31 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30MAR26 4.40 P 0.09 0.09 0.09 0.09 +0.03 31 30 718 +30
30MAR26 4.50 P 0.10 0.12 0.10 0.12 +0.04 31 44 83 +44
30MAR26 4.60 P 0.13 0.15 0.13 0.15 +0.05 31 31 686 +3
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.07 31 0 812 0
30MAR26 4.80 P 0.22 0.22 0.22 0.23 +0.07 31 2 418 +2
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.09 32 0 730 0
30MAR26 5.00 P 0.35 0.35 0.34 0.34 +0.09 31 205 632 +205
30MAR26 5.25 P 0.49 0.49 0.49 0.51 +0.12 32 10 172 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.71 +0.15 34 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.92 +0.18 34 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 +0.16 33 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 +0.15 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 +0.15 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 +0.15 0 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 +0.15 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.66 +0.19 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.39 +0.17 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.65 +0.18 75 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 +0.03 32 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.21 +0.06 33 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 +0.07 33 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.29 +0.07 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.09 33 0 85 0
29APR26 5.00 P 0.40 0.40 0.40 0.40 +0.09 33 20 50 +20
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.11 33 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 +0.13 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.96 +0.16 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.18 +0.16 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.41 +0.17 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.63 +0.14 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.89 +0.17 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.15 +0.18 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.39 +0.17 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.66 +0.19 57 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.02 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 33 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.03 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.05 34 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 +0.04 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.06 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 +0.07 33 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.07 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 +0.08 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.09 33 0 59 0
29JUN26 4.90 P 0.52 0.52 0.52 0.56 +0.09 32 55 100 +55
29JUN26 5.00 P 0.00 0.00 0.00 0.63 +0.11 33 0 153 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.12 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.13 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.18 +0.12 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.14 28 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.16 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.17 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.18 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.18 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 +0.19 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.04 35 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.03 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.04 34 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.06 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.06 34 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.06 34 0 15 0
29SEP26 4.60 P 0.48 0.49 0.48 0.50 +0.07 34 3 11 +3
29SEP26 4.70 P 0.00 0.00 0.00 0.55 +0.08 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.09 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.08 33 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.10 33 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.12 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.13 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 +0.14 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 +0.14 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.17 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.18 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.16 29 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.79 +0.18 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.04 35 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.03 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.05 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.06 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 +0.08 35 0 1 0
30DEC26 4.60 P 0.56 0.56 0.56 0.57 +0.06 34 10 30 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.07 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.08 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 +0.07 34 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.08 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.11 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.12 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 +0.12 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 +0.14 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.13 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.13 30 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.16 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 +0.17 31 0 0 0
TOTAL PUT 658 17,380 +552
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 0.00 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.41 0.00 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.41 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.41 -0.01 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.42 0.00 60 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.42 0.00 54 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.42 0.00 47 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.42 0.00 0 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 16.42 -0.01 0 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.43 -0.10 45 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 14.43 -0.01 41 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 13.44 0.00 43 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 12.45 -0.01 42 0 78 0
29JAN26 50.00 C 11.63 11.71 11.09 11.40 -0.01 0 12 65 +3
29JAN26 52.50 C 8.20 8.20 8.20 9.10 +0.01 44 12 85 +10
29JAN26 55.00 C 0.00 0.00 0.00 7.04 +0.30 49 0 159 0
29JAN26 57.50 C 4.60 4.60 4.60 4.70 -0.08 39 1 87 -1
29JAN26 60.00 C 2.70 3.10 2.70 3.12 -0.11 41 5 158 +3
29JAN26 62.50 C 0.00 0.00 0.00 1.92 -0.07 41 0 46 0
29JAN26 65.00 C 1.02 1.02 1.02 1.16 -0.03 43 1 248 +1
29JAN26 67.50 C 0.00 0.00 0.00 0.62 -0.02 43 0 104 0
29JAN26 70.00 C 0.41 0.44 0.41 0.31 -0.01 43 3 101 +3
29JAN26 72.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 0.00 44 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 24.41 -0.04 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.41 -0.09 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.41 -0.06 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.41 -0.10 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.42 -0.10 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.43 -0.10 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.45 -0.10 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.47 -0.10 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.54 +0.11 35 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.07 +0.54 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.67 +0.13 42 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.84 -0.11 47 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.77 +0.06 41 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.83 +0.06 40 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 9.60 +0.04 39 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.61 +0.06 40 0 61 0
26FEB26 57.50 C 0.00 0.00 0.00 5.75 -0.13 38 0 9 0
26FEB26 60.00 C 3.69 3.69 3.69 4.31 -0.14 39 10 55 -10
26FEB26 62.50 C 0.00 0.00 0.00 3.15 -0.13 40 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 2.32 -0.15 41 0 22 0
26FEB26 67.50 C 0.00 0.00 0.00 1.62 -0.13 41 0 19 0
26FEB26 70.00 C 1.25 1.25 1.25 1.08 -0.12 41 4 18 +4
26FEB26 72.50 C 0.00 0.00 0.00 0.71 -0.09 41 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.45 -0.07 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 43.47 0.00 87 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.97 0.00 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.47 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.97 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.48 0.00 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.48 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.35 -0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.50 0.00 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.37 -0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.38 -0.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.52 0.00 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.40 -0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.53 0.00 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.54 0.00 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.54 0.00 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.55 0.00 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.56 0.00 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.56 +0.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.57 -0.47 41 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.88 +0.37 72 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.59 -0.15 42 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.52 -0.08 0 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 23.55 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.59 +0.07 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.65 -0.01 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.67 -0.46 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.71 -0.01 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.88 +0.17 47 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.90 +0.11 45 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.63 -0.22 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.07 -0.19 45 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.67 -0.31 24 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.89 -0.19 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 12.88 -0.32 31 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.41 +0.08 41 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.12 -0.10 37 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.36 -0.14 38 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.79 -0.15 39 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.45 -0.15 40 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.38 -0.05 41 0 109 0
30MAR26 65.00 C 3.30 3.30 3.30 3.42 -0.16 41 5 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.71 -0.05 42 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 2.05 -0.05 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.53 -0.04 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.13 -0.04 42 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.82 -0.04 41 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 18.98 -0.02 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.06 -0.03 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.15 -0.04 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.26 -0.04 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.39 -0.05 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.54 -0.05 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.65 -0.12 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.91 +0.18 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.09 +0.34 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.00 -0.14 38 2 2 +2
29APR26 57.50 C 0.00 0.00 0.00 7.52 -0.14 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.26 -0.13 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.16 -0.13 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 4.20 -0.17 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.46 -0.10 41 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.75 -0.09 41 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 2.16 -0.08 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.69 -0.07 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.31 -0.06 41 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 1.01 -0.05 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.66 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.68 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.69 0.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.71 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.72 0.00 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.74 0.00 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.75 -0.01 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.77 -0.01 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.79 -0.01 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.82 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.84 -0.01 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.87 -0.17 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.91 0.00 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.95 0.00 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.71 -0.38 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.22 -0.18 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.12 -0.01 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.27 -0.30 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.28 -0.02 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.38 -0.02 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.50 -0.02 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.63 -0.02 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.82 +0.15 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.95 -0.02 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.01 -0.55 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.23 -0.40 38 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.57 -0.03 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.72 -0.28 38 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.87 -0.07 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.24 -0.10 38 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 8.87 -0.14 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.84 +0.35 40 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.48 -0.08 39 0 265 0
29JUN26 65.00 C 5.25 5.39 5.25 5.54 -0.11 40 62 83 +62
29JUN26 67.50 C 4.65 4.65 4.65 4.77 -0.05 40 30 39 +30
29JUN26 70.00 C 0.00 0.00 0.00 3.99 -0.05 40 0 29 0
29JUN26 72.50 C 0.00 0.00 0.00 3.32 -0.05 40 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 2.75 -0.05 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.27 -0.04 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.89 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.93 -0.11 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.97 -0.01 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.02 -0.01 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.16 +0.06 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.23 -0.17 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.25 -0.01 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.35 -0.22 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.47 -0.01 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.43 -0.18 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.74 -0.02 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.16 +0.27 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.09 -0.02 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.37 0.00 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.54 -0.03 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.78 -0.02 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.05 -0.03 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.36 -0.03 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.80 -0.05 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.43 +0.17 41 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.07 +0.10 41 0 81 0
29SEP26 60.00 C 0.00 0.00 0.00 8.84 +0.15 41 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.56 -0.06 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.64 -0.10 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.83 -0.04 40 0 9 0
29SEP26 70.00 C 5.10 5.10 4.90 5.06 -0.04 40 16 21 +13
29SEP26 72.50 C 0.00 0.00 0.00 4.35 -0.05 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.78 -0.04 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.24 -0.04 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.81 -0.03 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.33 -0.04 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.01 -0.03 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.24 -0.01 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.36 -0.04 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.49 -0.01 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.62 -0.02 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.79 -0.02 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.97 -0.02 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.17 -0.02 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.39 -0.03 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.64 -0.03 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.91 -0.02 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.18 -0.02 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.50 -0.03 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.84 -0.03 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.18 -0.03 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.67 -0.04 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.24 -0.04 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.00 -0.04 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.83 -0.04 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.81 -0.04 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.85 -0.04 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.02 -0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.23 -0.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.58 -0.04 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.93 -0.04 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.41 -0.04 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.91 -0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.46 -0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.09 -0.04 39 0 0 0
TOTAL CALL 163 6,878 +120
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 45 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 45 0
29JAN26 50.00 P 0.09 0.09 0.09 0.04 -0.01 42 9 198 +9
29JAN26 52.50 P 0.21 0.21 0.15 0.15 0.00 43 4 137 -1
29JAN26 55.00 P 0.45 0.45 0.34 0.38 -0.02 42 12 274 0
29JAN26 57.50 P 0.79 0.95 0.72 0.88 -0.07 42 18 80 -15
29JAN26 60.00 P 2.30 2.30 1.70 1.72 -0.12 41 8 87 +2
29JAN26 62.50 P 3.24 3.24 3.24 3.13 +0.08 44 29 76 0
29JAN26 65.00 P 0.00 0.00 0.00 4.83 -0.02 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.80 -0.08 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.14 -0.01 51 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.22 -0.34 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.67 -0.22 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.63 +0.29 76 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.65 -0.08 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.15 0.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.65 0.00 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 50 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 45 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 0.01 -0.01 40 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 102 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 101 0
26FEB26 49.00 P 0.25 0.25 0.25 0.23 -0.04 41 3 96 +3
26FEB26 50.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 67 0
26FEB26 52.50 P 0.74 0.74 0.65 0.60 -0.07 40 19 120 0
26FEB26 55.00 P 1.32 1.32 1.19 1.09 -0.10 40 17 63 -13
26FEB26 57.50 P 0.00 0.00 0.00 1.81 -0.12 40 0 1 0
26FEB26 60.00 P 2.94 2.94 2.94 2.96 +0.02 42 1 33 +1
26FEB26 62.50 P 0.00 0.00 0.00 4.26 -0.09 42 0 51 0
26FEB26 65.00 P 0.00 0.00 0.00 5.88 -0.10 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.59 -0.09 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.78 -0.11 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.99 -0.05 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.13 -0.11 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.63 +0.08 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.69 -0.07 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.46 +0.24 56 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.85 -0.07 57 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 88 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 61 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 56 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 49 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 607 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 129 0
30MAR26 43.00 P 0.25 0.25 0.25 0.13 0.00 42 2 233 -2
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 218 0
30MAR26 46.00 P 0.38 0.38 0.36 0.30 -0.02 41 4 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 576 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 425 0
30MAR26 50.00 P 0.00 0.00 0.00 0.74 -0.03 41 0 250 0
30MAR26 52.50 P 0.00 0.00 0.00 1.20 -0.04 40 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.87 -0.09 40 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.73 -0.04 40 0 25 0
30MAR26 60.00 P 0.00 0.00 0.00 3.87 -0.04 41 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 5.25 -0.06 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.85 -0.01 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.67 -0.05 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.59 -0.04 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.57 +0.38 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.84 +0.09 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.12 +0.17 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.35 +0.04 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.46 -0.34 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.90 -0.02 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 -0.05 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.67 -0.06 40 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.40 -0.07 40 0 2 0
29APR26 57.50 P 0.00 0.00 0.00 3.32 -0.08 40 0 2 0
29APR26 60.00 P 0.00 0.00 0.00 4.53 -0.06 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.90 -0.06 41 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.47 -0.05 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.27 -0.09 42 0 6 0
29APR26 70.00 P 0.00 0.00 0.00 11.13 -0.09 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.14 +0.45 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.25 -0.07 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.46 +0.04 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.75 -0.01 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.13 +0.33 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.90 -0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.02 40 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.03 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.95 -0.05 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.13 -0.01 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.35 +0.01 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 0.00 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.76 -0.03 39 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.45 -0.02 39 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.29 -0.01 39 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.34 0.00 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.53 -0.09 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.94 -0.01 40 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 8.51 -0.09 40 0 15 0
29JUN26 67.50 P 10.48 10.48 10.48 10.21 -0.04 41 7 7 +7
29JUN26 70.00 P 0.00 0.00 0.00 11.93 -0.14 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.99 +0.05 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.95 +0.47 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.01 +0.38 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.05 +0.29 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.13 +0.18 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.18 -0.02 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 0.00 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.02 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
29SEP26 40.00 P 0.95 0.95 0.95 0.88 -0.01 40 1 14 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.17 -0.03 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 0.00 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.57 +0.01 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.78 -0.02 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.03 -0.03 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.02 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.50 -0.03 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.80 -0.03 39 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 -0.08 39 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 4.01 -0.03 39 0 6 0
29SEP26 55.00 P 5.18 5.18 5.18 5.05 -0.01 39 3 9 +3
29SEP26 57.50 P 0.00 0.00 0.00 6.24 -0.09 39 0 17 0
29SEP26 60.00 P 7.90 7.90 7.90 7.59 -0.03 39 2 38 0
29SEP26 62.50 P 0.00 0.00 0.00 9.05 +0.01 39 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 10.65 -0.08 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.33 0.00 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.18 +0.04 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.87 -0.04 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.81 -0.03 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.77 -0.04 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.84 -0.03 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.93 -0.03 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.09 -0.02 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.85 -0.02 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 -0.02 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.54 -0.03 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 -0.02 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 -0.02 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 -0.03 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.51 -0.02 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 -0.02 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.07 -0.03 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.42 -0.03 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.77 -0.03 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.12 -0.03 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.12 -0.04 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.20 -0.03 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.45 -0.04 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.77 -0.04 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.23 -0.04 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.75 -0.04 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.39 -0.04 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.08 -0.04 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.91 -0.03 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 -0.04 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.70 -0.03 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.68 -0.04 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.73 -0.03 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.83 -0.03 39 0 0 0
TOTAL PUT 139 8,324 -7
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$ 46.76
29JAN26 36.00 C 0.00 0.00 0.00 10.82 -0.72 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.82 -0.72 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.82 -0.72 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.06 -0.57 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.04 -0.58 50 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 5.86 -0.65 29 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.05 -0.56 38 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.10 -0.67 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.14 -0.77 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.38 -0.70 29 1 50 -1
29JAN26 46.00 C 2.14 2.19 2.14 1.72 -0.57 29 4 15 0
29JAN26 47.00 C 1.50 1.50 1.22 1.22 -0.40 29 32 114 +17
29JAN26 48.00 C 0.90 0.90 0.75 0.77 -0.38 28 2 76 0
29JAN26 49.00 C 0.00 0.00 0.00 0.49 -0.29 28 0 188 0
29JAN26 50.00 C 0.28 0.28 0.28 0.29 -0.22 28 1 155 0
29JAN26 52.50 C 0.11 0.11 0.09 0.07 -0.07 29 8 175 -8
29JAN26 55.00 C 0.04 0.04 0.04 0.02 -0.02 31 21 255 -21
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 10.98 -0.72 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.04 -0.92 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.02 -0.78 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.21 -0.59 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.23 -0.74 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.29 -0.73 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.39 -0.72 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.54 -0.70 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.66 -0.70 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.03 -0.67 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.42 -0.53 28 0 85 0
26FEB26 47.00 C 2.05 2.05 2.05 1.84 -0.49 27 15 52 +15
26FEB26 48.00 C 0.00 0.00 0.00 1.44 -0.39 28 0 45 0
26FEB26 49.00 C 1.13 1.22 1.13 1.10 -0.33 28 48 53 +45
26FEB26 50.00 C 0.92 0.92 0.92 0.81 -0.29 28 90 93 +70
26FEB26 52.50 C 0.41 0.41 0.41 0.35 -0.18 28 3 127 +1
26FEB26 55.00 C 0.17 0.17 0.17 0.13 -0.11 27 15 398 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 289 0
26FEB26 60.00 C 0.05 0.05 0.05 0.02 -0.02 29 30 58 -30
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.91 -0.72 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.91 -0.73 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.92 -0.72 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.93 -0.72 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.93 -0.73 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.94 -0.72 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.95 -0.72 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.95 -0.73 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.96 -0.72 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.22 -0.47 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.40 -0.30 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.08 -0.46 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.39 -0.44 48 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.40 -0.30 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.42 -0.54 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.46 -0.34 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.54 -0.26 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.23 -0.97 25 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.39 -0.93 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.81 -0.61 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.23 -0.51 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.53 -0.49 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.81 -0.54 31 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.24 -0.51 31 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 2.68 -0.51 30 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.27 -0.43 30 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 1.87 -0.40 30 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.56 -0.34 30 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 0.95 -0.22 31 0 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.53 -0.15 31 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.29 -0.09 31 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.70 -0.15 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.54 -0.87 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.58 -0.62 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.13 -0.54 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.01 -0.58 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.56 -0.61 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.99 -0.49 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.31 -0.54 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.75 -0.51 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.15 -0.54 29 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 2.73 -0.47 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.35 -0.41 30 0 0 0
29APR26 50.00 C 2.17 2.17 2.17 1.99 -0.35 30 6 6 +6
29APR26 52.50 C 0.00 0.00 0.00 1.33 -0.24 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.84 -0.20 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.52 -0.13 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.31 -0.09 30 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.18 -0.06 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.08 -0.72 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.09 -0.72 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.12 -0.85 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.39 -0.63 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.45 -0.62 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.52 -0.44 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.61 -0.62 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.71 -0.59 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.86 -0.58 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.99 -0.44 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.14 -0.58 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.17 -0.44 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.36 -0.48 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.65 -0.81 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.95 -0.80 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.38 -0.73 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.94 -0.54 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.39 -0.53 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.91 -0.46 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.47 -0.42 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.08 -0.37 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.69 -0.37 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.93 -0.30 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.36 -0.23 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.94 -0.18 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.64 -0.14 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 -0.11 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 -0.07 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 -0.64 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.94 -0.64 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.18 -0.61 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.43 -0.61 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.75 -0.56 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.07 -0.56 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.68 -0.48 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.06 -0.45 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.49 -0.46 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.77 -0.66 31 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.44 -0.46 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 -0.36 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.55 -0.36 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.15 -0.34 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.79 -0.31 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.98 -0.29 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.32 -0.23 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.79 -0.19 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.18 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.02 -0.17 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 -0.10 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.08 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.22 -0.60 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.49 -0.58 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 -0.57 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.11 -0.53 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.45 -0.54 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.84 -0.49 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.26 -0.49 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.69 -0.48 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 -0.43 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 -0.38 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.38 -0.29 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 -0.42 32 0 60 0
30DEC26 48.00 C 5.71 5.71 5.71 5.48 -0.34 32 15 60 +15
30DEC26 49.00 C 5.28 5.28 5.28 5.08 -0.32 32 15 30 +15
30DEC26 50.00 C 0.00 0.00 0.00 4.70 -0.30 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.88 -0.26 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.14 -0.28 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.59 -0.21 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 -0.17 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.21 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 -0.12 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.06 -0.09 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
TOTAL CALL 306 4,043 +124
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 48 0
29JAN26 42.00 P 0.11 0.11 0.11 0.08 +0.02 29 5 160 +5
29JAN26 43.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 67 0
29JAN26 44.00 P 0.32 0.32 0.25 0.32 +0.07 29 5 114 -2
29JAN26 45.00 P 0.48 0.53 0.48 0.53 +0.08 28 43 167 -15
29JAN26 46.00 P 0.00 0.00 0.00 0.89 +0.19 29 0 96 0
29JAN26 47.00 P 1.30 1.30 1.30 1.35 +0.26 28 1 150 0
29JAN26 48.00 P 0.00 0.00 0.00 1.92 +0.24 28 0 57 0
29JAN26 49.00 P 2.37 2.37 2.37 2.68 +0.50 29 15 49 -15
29JAN26 50.00 P 0.00 0.00 0.00 3.37 +0.49 24 0 118 0
29JAN26 52.50 P 0.00 0.00 0.00 5.94 +0.81 40 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 8.24 +0.49 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.74 +0.72 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.24 +0.72 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.24 +0.72 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.74 +0.72 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.24 +0.72 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.74 +0.72 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.24 +0.72 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.74 +0.72 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.11 0.00 28 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 43 0
26FEB26 44.00 P 0.74 0.74 0.74 0.74 +0.09 28 1 15 +1
26FEB26 45.00 P 0.00 0.00 0.00 1.08 +0.17 28 0 10 0
26FEB26 46.00 P 1.34 1.43 1.34 1.49 +0.23 28 90 90 +56
26FEB26 47.00 P 1.89 1.89 1.89 1.95 +0.27 28 15 57 +15
26FEB26 48.00 P 0.00 0.00 0.00 2.50 +0.19 27 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 3.06 +0.15 26 0 97 0
26FEB26 50.00 P 0.00 0.00 0.00 3.76 +0.18 25 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 6.07 +0.73 31 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.27 +0.52 27 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.74 +0.71 0 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 13.24 +0.72 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.24 +0.72 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.74 +0.72 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.24 +0.72 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.74 +0.72 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.24 +0.72 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.74 +0.72 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 +0.05 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.42 +0.07 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.59 +0.09 31 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.81 +0.12 31 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 1.08 +0.14 31 0 59 0
30MAR26 44.00 P 1.31 1.31 1.31 1.41 +0.18 31 1 61 0
30MAR26 45.00 P 0.00 0.00 0.00 1.78 +0.20 31 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 2.23 +0.25 31 0 46 0
30MAR26 47.00 P 2.54 2.54 2.50 2.72 +0.30 31 15 53 +15
30MAR26 48.00 P 0.00 0.00 0.00 3.23 +0.35 30 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.84 +0.40 30 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 4.66 +0.60 32 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.21 +0.48 27 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.70 +0.60 34 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.13 +0.92 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.25 +0.70 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.24 +0.72 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.74 +0.72 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.24 +0.72 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.74 +0.72 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.24 +0.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.74 +0.72 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.64 +0.08 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.85 +0.10 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.10 +0.11 30 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.41 +0.16 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 1.76 +0.18 30 0 8 0
29APR26 45.00 P 0.00 0.00 0.00 2.15 +0.19 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.62 +0.24 31 0 0 0
29APR26 47.00 P 2.80 2.80 2.80 3.11 +0.28 30 1 1 +1
29APR26 48.00 P 0.00 0.00 0.00 3.64 +0.36 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.18 +0.33 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.79 +0.33 29 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.88 +0.87 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.98 +0.79 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.13 +0.80 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.65 +0.64 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.74 +0.41 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.24 +0.72 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.74 +0.72 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 +0.04 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 +0.05 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.62 +0.05 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.81 +0.07 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.06 +0.13 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.32 +0.11 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.63 +0.16 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.95 +0.15 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.30 +0.19 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.69 +0.21 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.12 +0.23 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.60 +0.26 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.12 +0.29 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.68 +0.31 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.29 +0.32 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.94 +0.35 30 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.74 +0.55 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.53 +0.51 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.73 +0.58 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.78 +0.50 25 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.30 +0.76 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.51 +0.28 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.92 +0.61 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.33 +0.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.75 +0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.40 +0.88 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.86 +0.71 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.10 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 +0.10 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.41 +0.13 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.72 +0.19 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 +0.19 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 +0.14 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.70 +0.15 31 0 20 0
29SEP26 43.00 P 2.96 2.96 2.96 3.08 +0.19 31 1 1 +1
29SEP26 44.00 P 0.00 0.00 0.00 3.50 +0.21 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.96 +0.24 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.45 +0.26 31 0 30 0
29SEP26 47.00 P 4.88 4.88 4.88 4.97 +0.28 30 15 60 +15
29SEP26 48.00 P 5.42 5.42 5.42 5.54 +0.31 30 15 110 +15
29SEP26 49.00 P 0.00 0.00 0.00 6.14 +0.31 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.77 +0.33 30 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 8.46 +0.48 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.30 +0.59 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 +0.46 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.57 +0.67 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.77 +0.72 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 +0.64 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.34 +0.66 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.70 +0.67 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.09 +0.69 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.50 +0.70 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.93 +0.70 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.35 +0.09 31 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 +0.15 31 0 0 0
30DEC26 38.00 P 1.80 1.80 1.80 1.87 +0.15 31 3 22 +3
30DEC26 39.00 P 0.00 0.00 0.00 2.27 +0.26 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.60 +0.20 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.88 +0.13 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 +0.17 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.65 +0.15 31 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 +0.18 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.55 +0.19 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.09 +0.25 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.58 +0.24 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.19 +0.29 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 +0.28 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.35 +0.30 30 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 9.01 +0.30 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.02 +0.60 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.96 +0.54 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 +0.58 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.11 +0.60 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.32 +0.63 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.57 +0.65 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.88 +0.66 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.23 +0.68 31 0 0 0
TOTAL PUT 226 4,243 +95
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$ 216.80
29JAN26 180.00 C 0.00 0.00 0.00 37.13 -2.83 33 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 34.66 -2.83 33 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 32.21 -2.52 33 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 30.15 -3.45 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 27.25 -2.97 29 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 25.03 -2.83 33 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 23.33 -1.94 40 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 20.03 -3.97 27 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 17.81 -3.09 28 0 0 0
29JAN26 205.00 C 13.89 14.36 13.89 13.99 -3.11 31 49 69 +30
29JAN26 210.00 C 0.00 0.00 0.00 10.49 -2.66 31 0 45 0
29JAN26 215.00 C 8.17 8.17 7.90 7.64 -2.17 32 6 325 -5
29JAN26 220.00 C 6.69 6.69 6.69 5.38 -1.83 32 15 171 +5
29JAN26 225.00 C 4.17 4.17 3.54 3.55 -1.58 32 17 298 -13
29JAN26 230.00 C 3.60 3.60 2.32 2.32 -1.28 33 62 352 +56
29JAN26 235.00 C 1.68 1.68 1.54 1.48 -0.97 33 16 216 -5
29JAN26 240.00 C 1.44 1.44 1.00 0.87 -0.73 33 18 386 -3
29JAN26 245.00 C 0.90 0.90 0.68 0.49 -0.50 33 10 180 +8
29JAN26 250.00 C 0.60 0.60 0.50 0.27 -0.32 33 3 1,031 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.14 -0.21 33 0 143 0
29JAN26 260.00 C 0.00 0.00 0.00 0.07 -0.12 33 0 83 0
29JAN26 265.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 77 0
29JAN26 270.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 75 0
29JAN26 275.00 C 0.03 0.03 0.03 0.01 -0.02 34 5 61 +5
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 38.12 -4.21 33 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.56 -3.26 30 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.86 -2.61 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.70 -2.35 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 29.30 -3.05 34 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.96 -2.30 32 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 25.04 -3.95 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.95 -2.45 32 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 21.27 -2.40 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.86 -2.38 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 14.88 -2.68 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 12.24 -1.97 34 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 10.05 -1.80 35 0 50 0
26FEB26 225.00 C 0.00 0.00 0.00 8.06 -1.70 35 0 212 0
26FEB26 230.00 C 6.65 6.65 6.50 6.46 -1.48 35 6 104 +1
26FEB26 235.00 C 5.50 5.50 5.50 5.15 -1.28 36 20 78 +19
26FEB26 240.00 C 0.00 0.00 0.00 4.04 -1.12 36 0 54 0
26FEB26 245.00 C 3.39 3.39 3.39 3.09 -0.94 36 24 109 +20
26FEB26 250.00 C 2.54 2.54 2.54 2.33 -0.78 36 1 183 +1
26FEB26 255.00 C 2.14 2.14 2.14 1.74 -0.64 36 1 127 0
26FEB26 260.00 C 1.68 1.68 1.68 1.29 -0.51 36 3 111 +3
26FEB26 265.00 C 1.28 1.28 1.27 0.94 -0.41 36 5 365 0
26FEB26 270.00 C 0.00 0.00 0.00 0.68 -0.32 36 0 96 0
26FEB26 275.00 C 0.00 0.00 0.00 0.49 -0.25 36 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 107.28 -3.11 44 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.79 -2.55 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.79 -2.01 74 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.08 -3.67 66 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.32 -4.53 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.83 -2.84 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.70 -2.77 63 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.27 -2.11 62 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.37 -3.04 37 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 84.88 -2.70 35 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.81 -5.20 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.40 -3.13 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.87 -2.38 53 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 74.33 -5.05 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.09 -0.85 63 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.42 -4.81 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.05 -3.31 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.60 -4.84 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.13 -3.30 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.68 -3.34 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.28 -3.33 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 54.94 -5.01 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.70 -3.16 31 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.31 -4.72 31 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 48.19 -3.93 35 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 46.39 -3.93 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.48 -3.95 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.13 -4.58 33 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 39.03 -3.30 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 37.18 -1.90 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.85 -2.19 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 32.87 -4.16 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.96 -4.01 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 29.05 -3.63 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 27.17 -2.41 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.84 -1.70 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 25.14 -1.36 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.87 -2.82 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 17.94 -2.13 35 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 15.35 -1.92 36 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 13.17 -1.79 36 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 11.21 -1.71 36 0 127 0
30MAR26 230.00 C 9.43 9.58 9.43 9.49 -1.56 36 5 92 +5
30MAR26 235.00 C 0.00 0.00 0.00 7.97 -1.55 36 0 289 0
30MAR26 240.00 C 0.00 0.00 0.00 6.74 -1.37 37 0 1,066 0
30MAR26 245.00 C 5.70 5.70 5.70 5.69 -1.16 37 1 66 0
30MAR26 250.00 C 5.37 5.37 5.37 4.82 -0.86 37 2 279 0
30MAR26 255.00 C 0.00 0.00 0.00 3.94 -0.80 37 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 3.24 -0.62 37 0 170 0
30MAR26 265.00 C 3.53 3.53 3.53 2.60 -0.61 37 15 57 0
30MAR26 270.00 C 0.00 0.00 0.00 2.13 -0.46 37 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 1.69 -0.44 37 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.38 -0.32 37 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.08 -0.32 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.87 -0.23 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.66 -0.24 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.53 -0.15 37 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 36.00 -1.96 34 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 34.17 -2.86 34 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.28 -4.17 34 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.55 -2.23 34 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 28.77 -4.00 34 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 28.18 -2.47 37 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 25.54 -2.07 34 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 22.65 -1.99 34 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 20.10 -1.71 35 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 17.60 -1.99 35 0 3 0
29APR26 220.00 C 0.00 0.00 0.00 15.46 -1.83 35 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 13.52 -1.73 35 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 11.75 -1.65 35 0 27 0
29APR26 235.00 C 0.00 0.00 0.00 10.22 -1.53 36 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 8.90 -1.38 36 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 7.73 -1.18 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 6.62 -1.07 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 5.63 -0.92 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 4.76 -0.86 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 4.01 -0.74 36 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 3.38 -0.66 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 2.82 -0.59 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.82 -2.70 30 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 65.49 -3.95 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.46 -3.13 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 61.85 -2.61 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.72 -3.52 31 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.29 -3.87 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.57 -3.55 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.78 -4.05 30 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 49.86 -3.78 31 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 48.87 -2.72 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.66 -3.07 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.77 -2.82 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.76 -0.98 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.70 -3.34 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.20 -2.82 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.40 -2.94 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.90 -2.60 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.15 -2.80 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.85 -2.48 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 31.25 -3.61 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 29.75 -3.38 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 26.95 -2.33 34 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.55 -2.26 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 22.16 -2.09 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 20.05 -1.91 35 0 37 0
29JUN26 225.00 C 18.40 18.40 18.40 18.10 -1.85 35 2 101 0
29JUN26 230.00 C 0.00 0.00 0.00 16.30 -1.76 35 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 14.86 -1.58 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.25 -1.62 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 12.02 -1.47 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.74 -1.48 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.65 -1.38 36 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 8.53 -1.39 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.54 -1.26 36 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 6.70 -1.13 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.86 -1.13 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.19 -0.96 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.57 -0.90 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.84 -1.02 36 0 33 0
29JUN26 295.00 C 4.38 4.38 4.38 3.52 -0.73 36 1 22 0
29JUN26 300.00 C 0.00 0.00 0.00 3.00 -0.77 36 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 47.29 -3.35 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.50 -2.41 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.94 -2.48 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.37 -2.42 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.82 -2.44 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.44 -2.28 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.05 -2.28 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.67 -3.62 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.43 -2.98 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 33.45 -2.85 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.34 -2.99 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 28.06 -2.01 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.92 -1.91 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 23.90 -1.92 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.99 -2.08 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 20.33 -1.83 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 18.99 -1.43 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.34 -1.58 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.04 -1.51 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.97 -1.26 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.79 -1.46 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.67 -1.26 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.65 -1.44 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.68 -1.10 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 9.79 -1.14 37 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 8.98 -1.08 37 0 7 0
29SEP26 290.00 C 8.78 8.78 8.78 8.17 -1.08 37 1 13 0
30DEC26 182.50 C 0.00 0.00 0.00 49.66 -2.18 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.12 -2.18 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.70 -2.06 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.34 -2.01 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.98 -2.01 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.62 -2.02 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.26 -2.02 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.90 -2.02 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 37.56 -1.82 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 35.21 -1.82 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 32.86 -2.09 35 0 68 0
30DEC26 220.00 C 31.00 31.00 31.00 30.88 -1.70 35 1 1 +1
30DEC26 225.00 C 0.00 0.00 0.00 28.91 -1.61 36 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 26.93 -1.62 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 25.21 -1.69 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.60 -1.45 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.98 -1.68 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.44 -2.01 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 19.22 -1.54 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.96 -1.69 36 0 4 0
30DEC26 265.00 C 17.00 17.00 17.00 16.83 -1.47 36 1 7 +1
30DEC26 270.00 C 0.00 0.00 0.00 15.78 -1.55 36 0 4 0
30DEC26 275.00 C 14.90 14.90 14.90 14.72 -1.21 36 1 1 0
TOTAL CALL 291 11,287 +127
29JAN26 180.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 138 0
29JAN26 182.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 191 0
29JAN26 192.50 P 0.64 0.66 0.60 0.44 -0.01 33 44 252 +14
29JAN26 195.00 P 0.80 0.82 0.80 0.64 +0.01 33 5 329 +4
29JAN26 197.50 P 1.08 1.08 1.08 0.90 +0.01 33 1 577 +1
29JAN26 200.00 P 1.50 1.50 1.37 1.26 +0.04 33 10 324 +3
29JAN26 205.00 P 2.15 2.52 2.15 2.29 +0.19 33 6 341 0
29JAN26 210.00 P 3.70 4.08 3.70 3.79 +0.31 34 29 557 +13
29JAN26 215.00 P 5.30 6.07 5.29 5.92 +0.60 34 20 852 -12
29JAN26 220.00 P 8.60 8.60 8.60 8.59 +0.88 34 20 135 -17
29JAN26 225.00 P 0.00 0.00 0.00 11.90 +1.29 35 0 201 0
29JAN26 230.00 P 14.70 14.70 14.70 15.70 +1.76 36 5 317 +5
29JAN26 235.00 P 0.00 0.00 0.00 18.77 +0.86 28 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 24.51 +2.67 40 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.31 +2.52 43 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.16 +3.43 47 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.35 +3.82 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.20 +2.56 56 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.13 +3.28 60 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.80 +3.97 72 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 59.07 +3.31 67 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.10 +4.33 83 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.25 +3.20 89 0 0 0
26FEB26 180.00 P 1.15 1.15 1.15 0.87 +0.05 36 2 29 +2
26FEB26 182.50 P 0.00 0.00 0.00 1.12 +0.09 36 0 61 0
26FEB26 185.00 P 1.66 1.66 1.55 1.38 +0.08 36 7 87 +7
26FEB26 187.50 P 0.00 0.00 0.00 1.74 +0.14 36 0 86 0
26FEB26 190.00 P 2.23 2.23 2.23 2.11 +0.14 36 24 180 +24
26FEB26 192.50 P 2.73 2.73 2.73 2.60 +0.21 36 2 163 +2
26FEB26 195.00 P 0.00 0.00 0.00 3.10 +0.21 36 0 146 0
26FEB26 197.50 P 0.00 0.00 0.00 3.71 +0.29 36 0 78 0
26FEB26 200.00 P 4.26 4.30 4.26 4.35 +0.31 36 13 82 0
26FEB26 205.00 P 0.00 0.00 0.00 6.01 +0.53 36 0 49 0
26FEB26 210.00 P 7.30 7.85 7.30 7.85 +0.58 36 6 176 0
26FEB26 215.00 P 0.00 0.00 0.00 10.32 +0.96 36 0 204 0
26FEB26 220.00 P 0.00 0.00 0.00 12.90 +0.99 36 2 195 +2
26FEB26 225.00 P 0.00 0.00 0.00 16.03 +1.22 37 2 37 +2
26FEB26 230.00 P 0.00 0.00 0.00 19.52 +1.54 38 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 23.20 +1.59 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.18 +3.27 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.42 +2.03 40 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.77 +3.20 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.27 +2.62 42 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.68 +1.95 42 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 49.13 +2.09 41 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 54.80 +3.45 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 59.07 +1.79 46 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 38 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 0.00 37 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.42 +0.04 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.55 +0.06 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.67 +0.06 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.85 +0.09 37 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 1.06 +0.12 37 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.30 +0.14 37 0 24 0
30MAR26 172.50 P 1.75 1.75 1.75 1.57 +0.14 37 1 36 +1
30MAR26 175.00 P 0.00 0.00 0.00 1.87 +0.17 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.25 +0.22 37 0 22 0
30MAR26 180.00 P 2.65 2.65 2.65 2.63 +0.23 37 7 49 +7
30MAR26 182.50 P 0.00 0.00 0.00 3.10 +0.32 37 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 3.61 +0.32 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 4.15 +0.35 37 0 42 0
30MAR26 190.00 P 0.00 0.00 0.00 4.81 +0.46 37 0 61 0
30MAR26 192.50 P 0.00 0.00 0.00 5.33 +0.36 37 0 195 0
30MAR26 195.00 P 0.00 0.00 0.00 6.10 +0.41 37 0 100 0
30MAR26 197.50 P 6.81 6.81 6.81 6.90 +0.55 37 1 81 +1
30MAR26 200.00 P 7.60 7.60 7.60 7.74 +0.59 37 1 79 0
30MAR26 205.00 P 9.55 9.55 9.55 9.72 +0.71 37 1 128 +1
30MAR26 210.00 P 11.81 11.95 11.81 11.94 +0.93 37 6 1,226 0
30MAR26 215.00 P 0.00 0.00 0.00 14.49 +1.10 37 0 121 0
30MAR26 220.00 P 0.00 0.00 0.00 17.47 +1.34 38 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 20.59 +1.59 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 23.88 +1.72 39 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 27.48 +2.02 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.21 +2.26 39 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 34.80 +3.47 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.11 +2.61 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.56 +2.39 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.05 +3.16 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.30 +2.88 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.70 +2.92 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 61.94 +3.39 45 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.98 +2.57 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.00 +2.00 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.56 +1.91 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.42 +3.18 47 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.00 +4.49 46 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 4.88 +0.36 36 0 21 0
29APR26 187.50 P 0.00 0.00 0.00 5.55 +0.39 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 6.22 +0.44 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 6.91 +0.41 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 7.64 +0.38 36 0 3 0
29APR26 197.50 P 0.00 0.00 0.00 8.55 +0.50 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 9.51 +0.62 36 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 11.56 +0.83 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 13.83 +1.00 36 0 20 0
29APR26 215.00 P 15.74 15.74 15.74 16.40 +1.13 36 15 34 +15
29APR26 220.00 P 0.00 0.00 0.00 19.18 +1.21 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 22.32 +1.36 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 25.59 +1.50 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 29.13 +1.49 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 32.85 +3.06 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 36.61 +2.12 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 39.40 +2.57 35 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 44.84 +1.98 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.92 +2.77 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 53.09 +2.05 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 58.06 +4.28 41 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 62.44 +2.07 41 0 0 0
29JUN26 150.00 P 1.80 1.80 1.80 1.30 -0.01 36 2 69 +2
29JUN26 152.50 P 0.00 0.00 0.00 1.52 +0.01 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.79 +0.01 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.06 +0.01 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.35 +0.02 36 0 24 0
29JUN26 162.50 P 0.00 0.00 0.00 2.73 +0.04 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.11 +0.04 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.48 +0.03 36 0 7 0
29JUN26 170.00 P 4.50 4.50 4.50 3.98 -0.04 36 1 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.62 +0.21 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.14 +0.23 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.75 +0.16 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.43 +0.17 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.10 +0.16 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.79 +0.16 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 8.63 +0.27 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.48 +0.28 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 10.34 +0.39 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.23 +0.41 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.28 +0.78 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 13.33 +0.85 37 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 15.47 +0.68 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 17.98 +0.86 37 0 38 0
29JUN26 215.00 P 20.77 20.77 20.77 20.50 +0.84 37 10 62 +10
29JUN26 220.00 P 0.00 0.00 0.00 23.41 +0.99 37 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 26.35 +0.99 37 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 29.59 +1.22 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 32.92 +1.30 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.43 +2.86 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.13 +2.68 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.68 +1.59 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.90 +1.74 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.95 +3.04 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.14 +3.24 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.86 +1.30 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.82 +3.14 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.34 +2.65 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.60 +2.98 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.85 +2.58 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 82.77 +2.86 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.35 +4.32 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.04 +0.34 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 10.91 +0.34 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.78 +0.34 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.66 +0.35 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 13.56 +0.37 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 14.62 +0.49 37 0 25 0
29SEP26 195.00 P 15.75 15.75 15.75 15.68 +0.55 37 5 29 +5
29SEP26 197.50 P 17.00 17.00 16.95 16.75 +0.60 37 5 27 +5
29SEP26 200.00 P 0.00 0.00 0.00 17.83 +0.72 37 0 32 0
29SEP26 205.00 P 20.06 20.06 20.06 20.21 +0.88 37 16 18 +16
29SEP26 210.00 P 0.00 0.00 0.00 21.60 -0.04 36 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 25.33 +0.83 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.27 +1.01 38 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 31.23 +1.04 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.30 +1.24 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 37.65 +1.40 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.02 +2.65 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.50 +1.40 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.42 +1.34 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.98 +2.29 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.79 +1.46 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.85 +2.02 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.93 +1.79 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.05 +1.79 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.63 +1.49 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.93 +1.15 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 80.97 +2.32 41 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.07 +0.60 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 14.96 +0.61 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 15.98 +0.73 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.05 +0.77 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.13 +0.78 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.21 +0.78 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.30 +0.79 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.41 +0.81 37 0 507 0
30DEC26 205.00 P 0.00 0.00 0.00 23.96 +0.98 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 26.54 +0.99 38 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 29.14 +1.01 38 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 32.11 +1.21 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 35.09 +1.22 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 38.10 +1.23 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 41.39 +1.45 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.77 +1.46 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.17 +1.47 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.68 +1.72 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.32 +1.59 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.20 +1.72 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.00 +1.74 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.94 +1.87 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 71.03 +1.94 39 0 0 0
TOTAL PUT 269 14,532 +113
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$ 7.52
29JAN26 4.80 C 0.00 0.00 0.00 2.73 +0.03 77 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.63 +0.03 73 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.53 +0.03 69 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.28 +0.03 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.54 +0.04 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 +0.04 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.04 +0.04 36 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.83 +0.04 42 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 166 0
29JAN26 7.25 C 0.00 0.00 0.00 0.45 +0.02 41 0 215 0
29JAN26 7.50 C 0.00 0.00 0.00 0.31 +0.01 41 0 598 0
29JAN26 7.75 C 0.00 0.00 0.00 0.21 0.00 43 0 710 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 0.00 44 0 1,938 0
29JAN26 8.25 C 0.11 0.11 0.11 0.09 +0.01 45 20 669 0
29JAN26 8.50 C 0.06 0.06 0.06 0.05 0.00 44 10 996 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 46 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 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 60 45 247 +45
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.54 +0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.30 +0.04 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.06 +0.04 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.83 +0.08 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.59 +0.07 47 0 60 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 +0.08 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.14 +0.04 42 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.94 +0.03 41 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 +0.01 40 0 377 0
26FEB26 7.25 C 0.00 0.00 0.00 0.61 +0.02 41 0 412 0
26FEB26 7.50 C 0.00 0.00 0.00 0.48 +0.01 42 0 326 0
26FEB26 7.75 C 0.00 0.00 0.00 0.37 +0.01 42 0 144 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 0.00 42 0 183 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 -0.01 42 0 108 0
26FEB26 8.50 C 0.18 0.18 0.18 0.17 0.00 44 25 102 +25
26FEB26 8.75 C 0.00 0.00 0.00 0.12 0.00 43 0 27 0
26FEB26 9.00 C 0.10 0.10 0.10 0.09 0.00 44 75 717 +60
26FEB26 9.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 200 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 0.00 45 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 43 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.65 +0.03 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.55 +0.03 57 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.35 +0.03 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.22 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.12 0.00 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.02 0.00 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.83 0.00 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 0.00 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 0.00 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 +0.04 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 +0.05 37 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.86 +0.06 43 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.05 41 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 +0.04 42 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 +0.03 41 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 +0.01 41 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.90 +0.01 42 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.76 +0.01 42 0 45 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 +0.01 43 0 265 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.01 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 171 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 0.00 43 0 332 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 148 0
30MAR26 8.75 C 0.00 0.00 0.00 0.25 +0.01 45 0 243 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 0.00 45 0 220 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 0.00 45 0 15 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 0.00 45 0 19 0
30MAR26 9.75 C 0.11 0.11 0.11 0.10 0.00 44 100 100 +100
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 45 0 16 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 46 0 7 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 -0.01 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.09 +0.05 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 +0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.68 +0.05 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.48 +0.04 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.44 +0.01 42 0 57 0
29APR26 8.50 C 0.38 0.38 0.38 0.38 +0.02 42 12 12 +12
29APR26 8.75 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 75 0
29APR26 9.25 C 0.00 0.00 0.00 0.22 0.00 43 0 10 0
29APR26 9.50 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 0.00 43 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 3.97 +0.03 38 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 +0.05 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.69 +0.06 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.05 34 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.06 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 +0.06 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.06 39 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.04 38 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.60 +0.03 39 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 +0.04 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 +0.03 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.17 +0.06 42 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 +0.02 40 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 +0.02 40 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 +0.02 41 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.69 +0.02 41 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 +0.01 41 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.53 +0.02 41 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 +0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 +0.01 41 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 0.00 42 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 2.95 +0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 +0.05 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 +0.05 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.05 38 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.04 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 +0.03 39 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.03 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 +0.03 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.64 +0.03 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 +0.02 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.02 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.01 41 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 +0.01 41 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.94 +0.02 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 +0.02 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 +0.02 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.01 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 +0.01 42 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 +0.01 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.94 +0.03 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.87 +0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.79 +0.03 37 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 +0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 +0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.35 +0.11 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.19 +0.10 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 +0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 +0.03 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.03 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 +0.08 44 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 +0.03 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.03 43 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.03 43 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.03 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 +0.03 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 +0.03 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.03 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 +0.01 43 0 55 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.03 44 0 51 0
TOTAL CALL 287 13,474 +242
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 450 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 365 0
29JAN26 6.50 P 0.05 0.06 0.05 0.03 0.00 46 1,250 1,793 +815
29JAN26 6.75 P 0.07 0.08 0.07 0.06 0.00 45 32 498 -28
29JAN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 364 0
29JAN26 7.25 P 0.21 0.21 0.21 0.19 -0.01 44 10 378 +10
29JAN26 7.50 P 0.29 0.30 0.29 0.30 -0.02 44 26 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.45 -0.02 46 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.62 -0.03 46 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.83 -0.02 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.05 -0.03 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.53 -0.03 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.77 -0.04 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.03 -0.04 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.27 -0.06 76 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.51 -0.07 77 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.01 -0.06 87 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.51 -0.06 96 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.01 -0.07 105 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
26FEB26 5.50 P 0.05 0.05 0.05 0.01 0.00 44 40 155 0
26FEB26 5.75 P 0.07 0.07 0.07 0.02 0.00 44 15 220 +15
26FEB26 6.00 P 0.08 0.09 0.08 0.04 0.00 45 18 223 +18
26FEB26 6.25 P 0.11 0.12 0.11 0.06 -0.01 43 702 2,491 +700
26FEB26 6.50 P 0.14 0.15 0.14 0.11 0.00 44 120 442 +120
26FEB26 6.75 P 0.18 0.18 0.18 0.16 -0.01 43 15 179 +15
26FEB26 7.00 P 0.25 0.26 0.25 0.24 -0.01 44 35 585 +35
26FEB26 7.25 P 0.00 0.00 0.00 0.34 -0.02 44 0 370 0
26FEB26 7.50 P 0.45 0.46 0.45 0.46 -0.02 44 5 129 +4
26FEB26 7.75 P 0.59 0.59 0.59 0.60 -0.03 44 15 85 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.77 -0.02 45 0 24 0
26FEB26 8.25 P 0.00 0.00 0.00 0.95 -0.03 46 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.59 -0.03 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.82 -0.03 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.06 -0.03 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.30 -0.04 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.53 -0.06 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 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 53 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 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 46 0 26 0
30MAR26 6.00 P 0.13 0.14 0.12 0.10 -0.01 45 160 380 +157
30MAR26 6.25 P 0.00 0.00 0.00 0.15 0.00 45 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 99 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.02 45 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.38 -0.01 45 0 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.49 -0.01 46 0 12 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.02 45 0 109 0
30MAR26 7.75 P 0.76 0.77 0.76 0.76 -0.02 46 40 168 +40
30MAR26 8.00 P 0.94 0.94 0.94 0.92 -0.02 46 10 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 -0.03 47 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 -0.03 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.68 -0.03 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 -0.03 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 -0.02 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 -0.03 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 -0.04 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.07 -0.04 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.55 -0.04 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.03 -0.07 62 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 0.07 0.07 0.07 0.04 0.00 43 10 10 +10
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
29APR26 5.75 P 0.13 0.13 0.13 0.09 -0.01 42 40 190 +40
29APR26 6.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 43 0
29APR26 6.75 P 0.36 0.36 0.36 0.34 -0.02 43 15 90 0
29APR26 7.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
29APR26 8.00 P 1.01 1.01 1.01 0.98 -0.03 44 15 15 +15
29APR26 8.25 P 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.53 -0.02 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.03 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 -0.03 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 -0.03 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 -0.03 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 49 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 46 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 0.00 37 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 40 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 42 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 43 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 0.00 42 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 0.00 42 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 0.00 43 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 0.00 42 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.01 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 91 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 -0.01 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 -0.01 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.01 43 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.01 43 0 45 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 -0.01 44 0 120 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 -0.02 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.02 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.02 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.02 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.02 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 -0.02 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 -0.04 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 -0.07 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 -0.05 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 43 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 0.00 43 0 75 0
29SEP26 5.75 P 0.39 0.39 0.39 0.30 -0.01 43 15 43 -15
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.01 43 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 -0.01 43 0 147 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 -0.01 43 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 -0.01 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 -0.01 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.02 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.02 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.01 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.02 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.02 44 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.01 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.03 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.02 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 -0.03 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.04 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 -0.06 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 44 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.01 45 0 12 0
30DEC26 5.75 P 0.51 0.51 0.51 0.43 0.00 44 1 81 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.52 0.00 44 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 0.00 44 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 0.00 45 0 78 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 +0.01 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.01 45 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 0.00 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 0.00 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 0.00 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 0.00 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 0.00 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.01 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 -0.01 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 -0.01 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 0.00 47 0 0 0
TOTAL PUT 2,589 21,503 +1,967
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.54
29JAN26 30.00 C 0.00 0.00 0.00 15.79 +1.06 109 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 14.59 +0.86 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.77 +1.04 92 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.59 +0.85 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.79 +1.05 81 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 10.80 +1.05 75 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.85 +1.09 72 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.81 +1.02 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.58 +0.75 0 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 6.64 +0.90 35 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 5.97 +1.10 51 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 5.07 +0.87 48 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 4.23 +0.79 46 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 3.30 +0.57 40 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 2.70 +0.46 42 0 85 0
29JAN26 45.00 C 0.00 0.00 0.00 2.15 +0.47 43 0 72 0
29JAN26 46.00 C 1.79 1.79 1.79 1.59 +0.30 41 15 61 0
29JAN26 47.00 C 1.54 1.68 1.54 1.23 +0.28 42 30 105 +3
29JAN26 48.00 C 1.20 1.31 1.20 0.94 +0.26 43 40 66 +14
29JAN26 49.00 C 0.00 0.00 0.00 0.68 +0.20 43 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.48 +0.15 43 0 52 0
29JAN26 52.50 C 0.39 0.39 0.35 0.18 +0.06 42 51 56 +40
29JAN26 55.00 C 0.17 0.17 0.16 0.06 +0.02 42 36 53 +36
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 15.88 +1.08 72 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.92 +1.05 70 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.94 +1.12 66 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.00 +1.26 64 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.95 +1.21 57 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.80 +1.05 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.05 +1.02 52 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.14 +1.22 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.94 +0.88 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.32 +1.16 45 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.25 +0.82 38 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.45 +0.62 38 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.93 +0.78 42 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 4.18 +0.64 40 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 3.59 +0.65 41 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.89 +0.43 38 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 2.46 +0.46 39 0 75 0
26FEB26 47.00 C 2.09 2.09 2.09 2.07 +0.40 39 2 73 +2
26FEB26 48.00 C 0.00 0.00 0.00 1.72 +0.34 40 0 15 0
26FEB26 49.00 C 1.78 1.78 1.78 1.42 +0.29 40 15 15 +15
26FEB26 50.00 C 0.00 0.00 0.00 1.16 +0.26 40 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.66 +0.17 40 0 15 0
26FEB26 55.00 C 0.60 0.60 0.60 0.35 +0.09 40 1 1 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.70 +0.86 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.71 +0.87 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.73 +0.88 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.75 +0.89 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.77 +1.08 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.78 +1.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.88 +1.08 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.92 +1.05 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.94 +1.10 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.00 +1.10 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.23 +1.31 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.09 +0.94 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.20 +0.58 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.33 +0.92 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.43 +0.81 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.61 +0.81 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.08 +1.06 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.17 +0.81 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.66 +0.91 42 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.96 +0.65 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.31 +0.54 39 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.78 +0.47 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 3.28 +0.44 39 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.87 +0.41 39 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.52 +0.38 40 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 2.16 +0.31 39 0 18 0
30MAR26 50.00 C 2.16 2.26 2.16 1.89 +0.28 40 30 30 +30
30MAR26 52.50 C 0.00 0.00 0.00 1.27 +0.21 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.83 +0.15 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.53 +0.10 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 +0.04 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 13.19 +0.91 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.30 +0.97 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.26 +0.79 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.51 +0.76 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.74 +0.81 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.88 +0.74 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.12 +0.66 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.36 +0.71 39 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.08 +1.02 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.44 +0.95 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.80 +0.83 43 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.99 +0.44 40 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 4.57 +0.49 41 0 12 0
29APR26 46.00 C 0.00 0.00 0.00 4.13 +0.46 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.70 +0.42 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.32 +0.40 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.98 +0.35 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.67 +0.33 42 0 0 0
29APR26 52.50 C 2.28 2.28 2.28 2.01 +0.31 42 4 11 +4
29APR26 55.00 C 0.00 0.00 0.00 1.47 +0.25 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.06 +0.22 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.75 +0.16 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.05 +1.21 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.76 +0.91 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.05 +1.07 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.17 +1.21 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.02 +0.70 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.13 +0.94 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.15 +0.86 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.52 +1.04 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.83 +0.95 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.89 +1.10 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.88 +0.91 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.97 +0.70 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.43 +0.89 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.50 +0.63 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.98 +1.02 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.38 +0.82 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.53 +0.55 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.05 +0.66 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.38 +0.60 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.16 +0.75 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.51 +0.57 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.06 +0.54 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.63 +0.50 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.25 +0.48 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.89 +0.44 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.57 +0.42 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.87 +0.36 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.28 +0.30 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.78 +0.24 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.33 +0.18 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.05 +0.17 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.81 +0.14 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.17 +0.75 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.27 +0.67 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.74 +0.99 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.62 +0.72 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.77 +0.64 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.26 +0.92 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.21 +0.63 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.80 +0.97 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.86 +0.74 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.17 +1.04 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.69 +1.26 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.63 +0.88 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.00 +0.28 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.40 +0.64 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.21 +0.99 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.33 +0.48 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.71 +0.49 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.34 +0.41 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.95 +0.50 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.60 +0.56 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.19 +0.55 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.80 +0.52 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.43 +0.48 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.10 +0.47 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.34 +0.42 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.70 +0.37 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.16 +0.40 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.64 +0.27 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.24 +0.32 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.80 +0.20 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.61 +0.95 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.91 +0.97 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.19 +0.92 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.32 +0.83 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.83 +0.82 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.18 +0.96 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.73 +1.09 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.88 +0.81 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.07 +0.48 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.51 +0.59 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.98 +0.53 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.50 +0.59 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.97 +0.54 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.52 +0.44 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.34 +0.66 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.86 +0.59 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.46 +0.58 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.07 +0.55 43 0 0 0
30DEC26 49.00 C 6.98 6.98 6.98 6.70 +0.53 43 6 6 +6
30DEC26 50.00 C 0.00 0.00 0.00 6.36 +0.51 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.57 +0.46 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.90 +0.43 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.31 +0.37 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.79 +0.32 44 0 0 0
TOTAL CALL 230 2,201 +151
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.20 -0.09 43 0 104 0
29JAN26 41.00 P 0.33 0.36 0.31 0.33 -0.13 43 40 82 +15
29JAN26 42.00 P 0.00 0.00 0.00 0.52 -0.19 43 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.78 -0.24 43 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 1.12 -0.34 43 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 1.57 -0.34 43 0 57 0
29JAN26 46.00 P 0.00 0.00 0.00 2.08 -0.48 43 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 2.63 -0.55 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.30 -0.62 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.05 -0.67 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.01 -0.57 47 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.26 -0.86 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.62 -0.70 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.96 -1.08 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.46 -0.98 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.96 -1.16 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.46 -1.12 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 25 0
26FEB26 39.00 P 0.41 0.43 0.41 0.43 -0.11 40 30 60 +30
26FEB26 40.00 P 0.00 0.00 0.00 0.61 -0.14 40 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 0.84 -0.16 40 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.12 -0.21 40 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.45 -0.25 40 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 1.84 -0.32 40 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 2.30 -0.38 40 0 19 0
26FEB26 46.00 P 0.00 0.00 0.00 2.83 -0.34 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.43 -0.53 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.11 -0.45 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.83 -0.59 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.53 -0.69 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.63 -0.77 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.64 -1.07 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.33 -0.79 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.47 -1.11 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.09 -1.03 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.59 -1.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.36 -0.08 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.49 -0.10 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.66 -0.13 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.86 -0.17 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.12 -0.19 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.41 -0.21 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.73 -0.20 40 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.08 -0.26 39 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.49 -0.36 39 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.97 -0.39 39 0 15 0
30MAR26 46.00 P 3.23 3.23 3.23 3.53 -0.42 40 15 15 +15
30MAR26 47.00 P 0.00 0.00 0.00 4.14 -0.44 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.76 -0.42 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.33 -0.38 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.22 -0.53 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.94 -0.91 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.27 -0.76 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.46 -0.78 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.82 -0.84 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.09 -1.03 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.59 -1.00 48 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.71 -0.09 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.89 -0.12 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.13 -0.14 42 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.41 -0.14 42 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.71 -0.18 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.05 -0.21 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.41 -0.26 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.82 -0.29 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.24 -0.29 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.71 -0.35 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.26 -0.41 42 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 4.84 -0.39 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.43 -0.45 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.09 -0.58 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.92 -0.42 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.72 -0.37 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.30 -1.18 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.80 -0.85 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.26 -0.62 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 -0.12 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.11 -0.10 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.33 -0.14 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.61 -0.14 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.90 -0.18 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.25 -0.18 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.60 -0.23 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.01 -0.24 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.43 -0.24 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.88 -0.26 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.37 -0.27 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 4.79 -0.38 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.33 -0.41 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 5.90 -0.45 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.52 -0.48 41 0 0 0
29JUN26 49.00 P 7.24 7.24 7.24 7.16 -0.63 41 2 2 +2
29JUN26 50.00 P 0.00 0.00 0.00 8.01 -0.37 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.87 -0.21 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.61 -0.51 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.85 -0.20 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.04 -0.36 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.17 -0.47 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.25 -0.72 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.00 -0.08 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 -0.09 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 -0.18 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.97 -0.13 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.26 -0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.61 -0.17 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 -0.18 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.34 -0.23 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 -0.25 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.17 -0.27 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.61 -0.29 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.07 -0.32 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.56 -0.35 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.08 -0.36 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.63 -0.39 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.21 -0.41 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.81 -0.44 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.44 -0.24 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.22 -0.12 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.11 -0.29 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.95 -0.56 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.79 -0.45 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.94 -0.24 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.88 -0.57 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.14 -0.55 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 -0.09 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 -0.13 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.05 -0.13 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 -0.13 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.17 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.02 -0.18 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.39 -0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.77 -0.23 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.22 -0.21 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.63 -0.22 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.07 -0.27 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 -0.30 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.00 -0.32 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.51 -0.33 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.04 -0.35 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.59 -0.38 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.17 -0.40 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.77 -0.42 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.39 -0.61 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.21 -0.41 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 -0.57 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 -0.69 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.67 -0.42 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.62 -0.49 45 0 0 0
TOTAL PUT 87 1,803 +62
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$ 70.00
09JAN26 44.00 C 0.00 0.00 0.00 26.00 -0.27 0 0 0 -100
09JAN26 45.00 C 0.00 0.00 0.00 25.00 -0.27 0 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 24.00 -0.27 0 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 23.00 -0.27 0 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 22.00 -0.27 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 21.00 -0.27 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 20.00 -0.27 0 0 0 0
09JAN26 52.50 C 17.25 17.25 17.25 17.50 -0.27 0 5 0 -5
09JAN26 55.00 C 14.78 14.78 14.78 15.00 -0.27 0 5 0 -5
09JAN26 57.50 C 0.00 0.00 0.00 12.50 -0.27 0 0 0 0
09JAN26 60.00 C 10.23 10.23 10.23 10.00 -0.27 0 8 0 -8
09JAN26 62.50 C 7.77 7.77 7.77 7.50 -0.28 0 16 0 -16
09JAN26 65.00 C 5.59 5.59 4.13 5.00 -0.38 0 286 0 -175
09JAN26 67.50 C 2.38 2.94 1.69 2.50 -0.31 0 341 0 -853
09JAN26 70.00 C 0.36 0.85 0.02 0.00 -0.71 0 512 833 +247
09JAN26 72.50 C 0.04 0.04 0.01 0.00 -0.14 0 26 1,066 -9
09JAN26 75.00 C 0.03 0.03 0.03 0.00 -0.05 0 3 1,057 0
09JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 297 0
09JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 45.00 C 0.00 0.00 0.00 25.03 -0.24 110 0 0 0
16JAN26 46.00 C 0.00 0.00 0.00 24.03 -0.24 104 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 23.03 -0.24 97 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 22.03 -0.24 91 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 21.03 -0.24 85 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 20.03 -0.24 79 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 17.53 -0.24 61 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 15.03 -0.24 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 12.53 -0.24 0 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 10.04 -0.23 43 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 7.55 -0.23 36 0 0 0
16JAN26 65.00 C 4.99 4.99 4.89 5.13 -0.25 35 36 56 +35
16JAN26 67.50 C 3.18 3.27 2.11 2.84 -0.33 30 63 120 +31
16JAN26 70.00 C 1.22 1.63 0.78 1.20 -0.32 30 517 617 +428
16JAN26 72.50 C 0.52 0.60 0.24 0.43 -0.23 33 467 2,796 +337
16JAN26 75.00 C 0.16 0.24 0.16 0.13 -0.14 35 123 858 +59
16JAN26 77.50 C 0.04 0.04 0.04 0.04 -0.08 37 10 259 +10
16JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 31.06 -0.19 0 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 30.06 -0.20 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.07 -0.19 77 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.07 -0.19 71 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.07 -0.20 63 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 26.07 -0.20 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 25.07 -0.21 0 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 24.07 -0.20 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.08 -0.20 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.08 -0.20 54 0 350 0
29JAN26 49.00 C 0.00 0.00 0.00 21.08 -0.20 48 0 350 0
29JAN26 50.00 C 0.00 0.00 0.00 20.08 -0.27 0 0 438 0
29JAN26 52.50 C 17.40 17.40 17.40 17.58 -0.27 0 5 376 +5
29JAN26 55.00 C 14.85 14.85 14.85 15.09 -0.22 34 5 2,065 +5
29JAN26 57.50 C 13.10 13.10 13.10 12.60 -0.22 32 20 8,562 -20
29JAN26 60.00 C 10.30 10.30 9.66 10.12 -0.24 30 58 3,047 -36
29JAN26 62.50 C 7.50 8.04 7.50 7.70 -0.28 30 56 1,581 -10
29JAN26 65.00 C 6.08 6.08 4.75 5.28 -0.55 24 69 6,585 -31
29JAN26 67.50 C 3.63 4.00 2.81 3.41 -0.44 28 58 3,493 +27
29JAN26 70.00 C 2.02 2.54 1.57 1.97 -0.32 29 1,352 5,741 -154
29JAN26 72.50 C 1.18 1.46 0.82 1.08 -0.24 30 455 5,179 -4
29JAN26 75.00 C 0.73 0.73 0.43 0.57 -0.18 32 275 4,748 -109
29JAN26 77.50 C 0.39 0.39 0.24 0.29 -0.12 33 947 3,178 -151
29JAN26 80.00 C 0.13 0.13 0.13 0.14 -0.09 35 6 2,608 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.06 36 0 1,611 0
29JAN26 85.00 C 0.03 0.03 0.03 0.03 -0.04 36 100 988 +100
29JAN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.15 -0.11 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.16 -0.30 47 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.16 -0.11 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.17 -0.10 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.07 -0.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.17 -0.11 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.07 -0.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.08 -0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.08 -0.27 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.08 -0.28 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.08 -0.28 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 17.58 -0.32 0 0 54 0
26FEB26 55.00 C 15.23 15.23 15.23 15.09 -0.29 0 30 39 +30
26FEB26 57.50 C 0.00 0.00 0.00 12.80 -0.22 29 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 10.44 -0.23 29 0 1,807 0
26FEB26 62.50 C 0.00 0.00 0.00 8.08 -0.52 26 0 994 0
26FEB26 65.00 C 7.00 7.00 6.21 6.05 -0.50 27 50 1,561 -12
26FEB26 67.50 C 5.09 5.09 4.35 4.43 -0.36 28 33 3,046 0
26FEB26 70.00 C 3.21 3.65 2.85 3.02 -0.35 28 439 2,294 -83
26FEB26 72.50 C 2.16 2.23 1.85 2.07 -0.24 29 294 1,329 -275
26FEB26 75.00 C 1.33 1.33 1.33 1.40 -0.22 30 2 2,298 0
26FEB26 77.50 C 1.01 1.01 0.77 0.94 -0.14 31 324 1,304 +297
26FEB26 80.00 C 0.70 0.70 0.51 0.63 -0.11 32 145 1,437 -23
26FEB26 82.50 C 0.34 0.34 0.34 0.42 -0.07 33 24 759 -9
26FEB26 85.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 301 0
26FEB26 87.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 283 0
26FEB26 90.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 73 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.07 0.00 39 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.16 -0.15 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.17 -0.15 68 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.17 -0.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.18 -0.16 56 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.19 -0.16 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.19 -0.17 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.20 -0.17 53 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.20 -0.18 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.03 -0.49 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.22 -0.31 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.22 -0.19 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.23 -0.19 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.14 -0.29 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.15 -0.41 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.06 -0.39 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.15 -0.43 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 29.17 -0.29 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.16 -0.30 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.18 -0.29 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.07 -0.53 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 25.17 -0.32 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.07 -0.44 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.08 -0.44 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.22 -0.32 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.13 -0.44 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.15 -0.63 0 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 17.73 -0.48 0 0 5,115 0
30MAR26 55.00 C 0.00 0.00 0.00 15.36 -0.58 20 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 12.91 -0.27 20 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 10.98 -0.10 30 0 13,561 0
30MAR26 62.50 C 0.00 0.00 0.00 8.95 -0.09 30 0 8,826 0
30MAR26 65.00 C 7.08 7.12 7.08 6.97 -0.27 28 60 20,117 -60
30MAR26 67.50 C 5.86 5.86 5.52 5.38 -0.39 29 831 8,105 -800
30MAR26 70.00 C 4.70 4.70 3.86 4.10 -0.33 29 54 11,649 +16
30MAR26 72.50 C 2.95 3.09 2.81 3.14 -0.26 30 93 7,523 +59
30MAR26 75.00 C 2.54 2.54 2.29 2.40 -0.16 31 3,432 12,612 +3,232
30MAR26 77.50 C 1.55 1.74 1.55 1.84 -0.12 32 8 6,951 -4
30MAR26 80.00 C 1.40 1.42 1.32 1.41 -0.06 33 1,090 5,437 +1,017
30MAR26 82.50 C 1.00 1.00 1.00 1.08 -0.02 34 5 1,958 0
30MAR26 85.00 C 0.69 0.72 0.69 0.84 +0.02 35 12 1,840 +6
30MAR26 87.50 C 0.00 0.00 0.00 0.65 +0.03 36 0 4,315 0
30MAR26 90.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 368 0
30MAR26 92.50 C 0.00 0.00 0.00 0.41 +0.06 38 0 109 0
30MAR26 95.00 C 0.00 0.00 0.00 0.33 +0.06 39 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 28 0
30MAR26 100.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.32 -0.47 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.35 -0.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.34 -0.51 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.36 -0.53 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.41 -0.51 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.44 -0.52 18 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.09 -0.48 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.75 -0.19 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.44 -0.34 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.32 -0.29 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.39 -0.28 29 0 173 0
29APR26 65.00 C 7.40 7.60 7.40 7.43 -0.49 27 90 240 +60
29APR26 67.50 C 5.88 5.88 5.88 5.97 -0.45 28 30 797 0
29APR26 70.00 C 5.16 5.16 5.16 4.76 -0.34 29 33 531 0
29APR26 72.50 C 0.00 0.00 0.00 3.77 -0.26 29 0 194 0
29APR26 75.00 C 3.00 3.00 3.00 3.00 -0.23 30 1 51 -1
29APR26 77.50 C 0.00 0.00 0.00 2.38 -0.19 31 0 149 0
29APR26 80.00 C 2.07 2.07 2.06 1.89 -0.15 32 10 155 +1
29APR26 82.50 C 0.00 0.00 0.00 1.51 -0.11 33 0 3 0
29APR26 85.00 C 1.20 1.20 1.20 1.21 -0.10 34 10 52 +10
29APR26 87.50 C 0.00 0.00 0.00 0.97 -0.08 34 0 10 0
29APR26 90.00 C 0.00 0.00 0.00 0.79 -0.06 35 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.64 -0.04 36 0 2 0
29APR26 95.00 C 0.56 0.56 0.56 0.53 -0.03 37 170 218 +170
29APR26 97.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 61 0
29APR26 100.00 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.34 -0.19 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.35 -0.11 36 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.36 -0.40 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.37 -0.14 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.15 -0.41 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.06 -0.39 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.15 -0.43 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.17 -0.43 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.16 -0.30 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.18 -0.33 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.32 -0.47 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.35 -0.45 0 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.34 -0.51 0 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.36 -0.53 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 21.41 -0.51 0 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 20.44 -0.52 0 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 18.13 -0.65 26 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 15.84 -0.46 27 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 13.63 -0.50 27 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 11.76 -0.45 29 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 9.91 -0.24 29 0 19,326 0
29JUN26 65.00 C 0.00 0.00 0.00 8.25 -0.23 29 0 22,802 0
29JUN26 67.50 C 0.00 0.00 0.00 6.87 -0.35 30 0 834 0
29JUN26 70.00 C 5.60 5.62 5.48 5.62 -0.27 30 59 2,019 -54
29JUN26 72.50 C 4.50 4.50 4.40 4.58 -0.26 30 10 1,098 0
29JUN26 75.00 C 4.05 4.05 3.79 3.78 -0.16 31 158 6,417 -3
29JUN26 77.50 C 0.00 0.00 0.00 3.08 -0.14 31 0 1,631 0
29JUN26 80.00 C 2.55 2.55 2.55 2.53 -0.11 32 3 1,489 0
29JUN26 82.50 C 0.00 0.00 0.00 2.06 -0.09 32 0 2,742 0
29JUN26 85.00 C 0.00 0.00 0.00 1.66 -0.09 32 0 5,210 0
29JUN26 87.50 C 0.00 0.00 0.00 1.38 -0.06 33 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.12 -0.04 33 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.93 -0.04 33 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 -0.02 34 0 90 0
29JUN26 100.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.06 -0.77 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.15 -0.69 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.17 -0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.16 -0.32 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.18 -0.33 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.32 -0.47 0 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.35 -0.45 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.34 -0.53 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.39 -0.54 0 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.46 -0.52 0 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.52 -0.44 22 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 18.27 -0.52 26 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.13 -0.87 27 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 14.06 -0.60 27 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.17 -0.53 27 0 2,476 0
29SEP26 62.50 C 0.00 0.00 0.00 10.77 -0.41 29 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.19 -0.37 29 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.84 -0.38 29 0 4,988 0
29SEP26 70.00 C 7.20 7.20 6.61 6.80 -0.26 29 62 939 0
29SEP26 72.50 C 6.05 6.05 6.05 5.87 -0.19 30 26 3,574 +26
29SEP26 75.00 C 0.00 0.00 0.00 5.05 -0.16 30 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 4.34 -0.18 31 0 512 0
29SEP26 80.00 C 3.66 3.66 3.66 3.70 -0.20 31 13 2,371 0
29SEP26 82.50 C 0.00 0.00 0.00 3.20 -0.19 31 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.79 -0.17 32 0 1,144 0
29SEP26 87.50 C 2.37 2.37 2.25 2.43 -0.17 32 172 500 -26
29SEP26 90.00 C 0.00 0.00 0.00 2.12 -0.15 33 0 433 0
29SEP26 92.50 C 1.83 1.83 1.83 1.85 -0.14 33 5 1,050 +5
29SEP26 95.00 C 0.00 0.00 0.00 1.58 -0.18 33 0 75 0
29SEP26 97.50 C 1.46 1.47 1.46 1.37 -0.18 33 201 261 +201
29SEP26 100.00 C 1.49 1.49 1.49 1.15 -0.21 33 30 30 +30
29SEP26 102.50 C 0.00 0.00 0.00 0.98 -0.22 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.17 -0.44 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.16 -0.49 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.18 -0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.25 -0.50 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.32 -0.47 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.35 -0.55 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.41 -0.82 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.50 -0.54 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.59 -0.82 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.70 -0.38 25 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.52 -0.57 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.51 -0.49 27 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.60 -0.71 27 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.21 -0.34 28 0 58 0
30DEC26 62.50 C 11.00 11.00 11.00 11.48 -0.39 28 9 1,150 0
30DEC26 65.00 C 9.67 9.67 9.67 10.15 -0.45 28 3 69 0
30DEC26 67.50 C 9.44 9.44 9.44 8.95 -0.21 28 20 789 +20
30DEC26 70.00 C 8.05 8.05 8.05 7.90 -0.19 29 3 4,701 0
30DEC26 72.50 C 7.13 7.13 7.13 6.91 -0.20 29 13 1,063 +13
30DEC26 75.00 C 5.70 5.70 5.70 6.14 -0.15 29 155 3,232 +155
30DEC26 77.50 C 5.41 5.41 5.41 5.41 -0.16 30 155 1,200 +155
30DEC26 80.00 C 4.68 4.68 4.50 4.81 -0.12 30 165 2,035 0
30DEC26 82.50 C 3.94 3.94 3.94 4.24 -0.11 31 165 273 +165
30DEC26 85.00 C 0.00 0.00 0.00 3.79 -0.10 31 0 254 0
30DEC26 87.50 C 3.27 3.46 3.27 3.35 -0.14 31 84 109 +83
30DEC26 90.00 C 0.00 0.00 0.00 3.00 -0.12 32 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.68 -0.12 32 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.38 -0.13 32 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 2.16 -0.11 33 0 256 0
30DEC26 100.00 C 0.00 0.00 0.00 1.93 -0.13 33 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 0.00 34 0 0 0
TOTAL CALL 14,605 397,908 +3,999
09JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
09JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
09JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
09JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,228 0
09JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,163 0
09JAN26 70.00 P 0.55 0.94 0.08 0.00 -0.47 0 1,119 98 -1,010
09JAN26 72.50 P 2.08 3.41 1.78 2.50 +0.06 0 930 0 -597
09JAN26 75.00 P 4.21 5.04 4.21 5.00 +0.18 0 60 0 0
09JAN26 77.50 P 0.00 0.00 0.00 7.50 +0.18 0 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 10.00 +0.19 0 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 12.50 +0.19 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 15.00 +0.19 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 17.50 +0.20 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 20.00 +0.20 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 22.50 +0.20 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 25.00 +0.20 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 27.50 +0.20 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 30.00 +0.19 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 32.50 +0.19 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 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 80 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
16JAN26 62.50 P 0.02 0.03 0.02 0.02 0.00 38 80 175 +80
16JAN26 65.00 P 0.12 0.12 0.10 0.09 -0.02 35 53 232 +53
16JAN26 67.50 P 0.44 0.54 0.23 0.38 -0.02 33 982 1,233 +222
16JAN26 70.00 P 1.23 1.72 0.91 1.23 +0.03 32 597 520 +301
16JAN26 72.50 P 2.64 3.58 2.64 3.00 +0.15 36 175 282 -8
16JAN26 75.00 P 5.10 5.21 5.10 5.11 +0.22 35 8 5 0
16JAN26 77.50 P 0.00 0.00 0.00 7.52 +0.13 38 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 10.00 +0.17 0 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 12.50 +0.19 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 15.23 +0.27 91 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 17.81 +0.35 107 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 20.23 +0.36 111 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 22.73 +0.36 120 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 25.23 +0.36 129 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 27.73 +0.28 137 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 30.23 +0.28 146 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 32.80 +0.35 161 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9,762 0
29JAN26 52.50 P 0.03 0.03 0.03 0.01 0.00 47 20 5,005 +20
29JAN26 55.00 P 0.03 0.04 0.03 0.01 0.00 40 28 7,389 +12
29JAN26 57.50 P 0.05 0.05 0.04 0.01 -0.01 33 130 2,839 0
29JAN26 60.00 P 0.09 0.11 0.09 0.03 -0.04 31 40 5,057 +29
29JAN26 62.50 P 0.17 0.24 0.17 0.10 -0.08 30 77 5,222 -10
29JAN26 65.00 P 0.50 0.53 0.38 0.35 -0.09 30 655 6,047 +31
29JAN26 67.50 P 0.97 1.22 0.86 0.94 -0.03 30 471 1,610 +296
29JAN26 70.00 P 2.05 2.10 1.74 1.98 +0.09 31 61 2,283 -29
29JAN26 72.50 P 3.98 3.98 3.98 3.55 +0.13 32 4 1,352 0
29JAN26 75.00 P 5.11 5.16 5.11 5.66 +0.32 36 32 219 +28
29JAN26 77.50 P 7.32 7.32 7.32 7.71 +0.19 34 1 62 0
29JAN26 80.00 P 0.00 0.00 0.00 10.08 +0.13 35 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 12.52 +0.16 36 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 15.26 +0.30 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.81 +0.35 65 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 20.26 +0.39 69 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.74 +0.37 74 0 60 0
29JAN26 95.00 P 0.00 0.00 0.00 25.24 +0.37 79 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 27.76 +0.31 86 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.27 +0.32 91 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.80 +0.35 98 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 50 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 0.04 0.04 0.04 0.01 0.00 37 30 815 0
26FEB26 50.00 P 0.05 0.05 0.05 0.01 0.00 35 20 2,219 +20
26FEB26 52.50 P 0.07 0.07 0.07 0.01 0.00 31 75 3,780 +75
26FEB26 55.00 P 0.10 0.11 0.10 0.03 -0.01 30 80 5,564 +74
26FEB26 57.50 P 0.19 0.19 0.17 0.08 -0.02 29 26 2,949 0
26FEB26 60.00 P 0.31 0.33 0.31 0.21 -0.03 29 23 1,235 +12
26FEB26 62.50 P 0.63 0.65 0.55 0.50 -0.04 29 238 1,580 +9
26FEB26 65.00 P 1.08 1.17 0.90 1.01 0.00 29 56 2,155 +19
26FEB26 67.50 P 1.74 2.00 1.62 1.81 +0.07 29 959 2,224 +217
26FEB26 70.00 P 3.00 3.05 2.75 2.94 +0.11 30 38 3,378 +27
26FEB26 72.50 P 4.13 4.19 4.13 4.50 +0.21 31 280 1,028 -14
26FEB26 75.00 P 0.00 0.00 0.00 6.26 +0.21 32 0 31 0
26FEB26 77.50 P 0.00 0.00 0.00 8.39 +0.34 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.62 +0.40 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.03 +0.46 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.27 +0.31 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.81 +0.35 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.26 +0.38 47 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 22.74 +0.31 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.24 +0.29 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.76 +0.31 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.27 +0.32 62 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.80 +0.35 66 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 56 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 0.00 0.00 0.00 0.01 0.00 46 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 0.09 0.09 0.01 0.00 31 2 4,010 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,648 0
30MAR26 50.00 P 0.13 0.13 0.13 0.02 +0.01 30 12 46,087 0
30MAR26 52.50 P 0.16 0.17 0.16 0.06 +0.03 30 600 18,406 +555
30MAR26 55.00 P 0.25 0.27 0.25 0.15 +0.06 30 1,000 15,468 +1,000
30MAR26 57.50 P 0.45 0.45 0.45 0.31 +0.08 30 5 4,824 +5
30MAR26 60.00 P 0.68 0.69 0.68 0.62 +0.11 30 44 11,670 +15
30MAR26 62.50 P 0.98 1.23 0.98 1.08 +0.11 30 9 1,608 +2
30MAR26 65.00 P 1.67 1.78 1.67 1.78 +0.10 30 400 10,642 +207
30MAR26 67.50 P 2.64 2.82 2.42 2.70 +0.16 31 1,711 2,555 +1,593
30MAR26 70.00 P 4.08 4.08 4.08 3.90 +0.17 31 5 2,547 +5
30MAR26 72.50 P 5.44 5.44 5.30 5.43 +0.35 32 107 537 +75
30MAR26 75.00 P 0.00 0.00 0.00 7.24 +0.39 33 0 194 0
30MAR26 77.50 P 0.00 0.00 0.00 8.99 +0.19 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 11.06 +0.23 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.23 +0.18 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.49 +0.14 35 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.85 +0.22 37 0 0 0
30MAR26 90.00 P 20.90 20.90 20.90 20.26 +0.31 38 2 2 +2
30MAR26 92.50 P 0.00 0.00 0.00 22.80 +0.37 42 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 25.30 +0.35 45 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 27.80 +0.35 48 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 30.29 +0.34 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.80 +0.35 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 50.00 P 0.20 0.20 0.20 0.04 -0.02 28 170 402 +170
29APR26 52.50 P 0.29 0.29 0.29 0.10 -0.04 28 30 84 +30
29APR26 55.00 P 0.45 0.45 0.45 0.22 -0.07 28 2 47 +2
29APR26 57.50 P 0.70 0.70 0.70 0.45 -0.08 28 8 69 +8
29APR26 60.00 P 1.02 1.03 1.02 0.83 -0.09 29 5 78 +5
29APR26 62.50 P 1.58 1.60 1.45 1.40 -0.04 29 505 828 +427
29APR26 65.00 P 2.18 2.18 2.18 2.18 +0.04 29 1 1,000 0
29APR26 67.50 P 0.00 0.00 0.00 3.19 +0.14 30 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 4.43 +0.20 30 0 588 0
29APR26 72.50 P 0.00 0.00 0.00 5.90 +0.22 31 0 269 0
29APR26 75.00 P 0.00 0.00 0.00 7.64 +0.29 32 0 93 0
29APR26 77.50 P 0.00 0.00 0.00 9.39 +0.18 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 11.41 +0.14 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.89 +0.43 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.74 +0.14 34 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.01 +0.10 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.41 +0.21 36 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.80 +0.09 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.30 +0.35 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.80 +0.35 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.29 +0.34 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.80 +0.35 47 0 0 0
29JUN26 34.00 P 0.08 0.08 0.08 0.01 0.00 37 60 832 +60
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 31 0 304 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 0.04 -0.01 30 0 1,221 0
29JUN26 44.00 P 0.22 0.22 0.22 0.05 -0.01 29 6 1,170 +6
29JUN26 45.00 P 0.27 0.27 0.27 0.07 -0.01 29 3 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 19,427 0
29JUN26 47.00 P 0.34 0.34 0.34 0.13 -0.01 29 200 616 +193
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 -0.02 29 2 810 0
29JUN26 50.00 P 0.49 0.49 0.49 0.29 -0.02 29 40 19,066 0
29JUN26 52.50 P 0.65 0.65 0.65 0.51 -0.03 29 200 2,140 0
29JUN26 55.00 P 0.00 0.00 0.00 0.84 -0.04 29 0 4,535 0
29JUN26 57.50 P 0.00 0.00 0.00 1.28 -0.05 29 0 6,018 0
29JUN26 60.00 P 1.87 1.94 1.87 1.86 0.00 29 8 4,671 +8
29JUN26 62.50 P 2.62 2.66 2.62 2.65 +0.03 29 80 916 +80
29JUN26 65.00 P 3.24 3.75 3.22 3.53 -0.02 29 165 850 +144
29JUN26 67.50 P 4.36 4.91 4.36 4.65 0.00 29 110 449 +85
29JUN26 70.00 P 6.00 6.00 6.00 6.04 +0.11 29 10 908 0
29JUN26 72.50 P 0.00 0.00 0.00 7.57 +0.13 29 0 500 0
29JUN26 75.00 P 0.00 0.00 0.00 9.36 +0.28 30 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 11.14 +0.25 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.46 +0.53 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 15.55 +0.57 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.69 +0.59 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.89 +0.40 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.14 +0.63 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.44 +0.42 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.78 +0.45 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.10 +0.41 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.47 +0.38 37 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.85 +0.36 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.06 27 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.09 27 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 -0.08 27 2 1,268 -2
29SEP26 49.00 P 0.82 0.82 0.82 0.40 -0.10 27 2 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.51 -0.11 27 2 5,355 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.86 -0.12 28 0 1,227 0
29SEP26 55.00 P 1.71 1.80 1.67 1.35 -0.12 28 9 2,531 -3
29SEP26 57.50 P 0.00 0.00 0.00 1.99 -0.11 29 0 1,021 0
29SEP26 60.00 P 2.94 2.94 2.94 2.80 -0.09 29 15 377 0
29SEP26 62.50 P 0.00 0.00 0.00 3.77 -0.06 30 0 325 0
29SEP26 65.00 P 4.75 4.78 4.75 4.91 +0.06 30 33 2,321 0
29SEP26 67.50 P 6.27 6.50 6.27 6.23 +0.18 31 190 661 +185
29SEP26 70.00 P 7.34 7.86 7.34 7.65 +0.23 31 195 435 +195
29SEP26 72.50 P 9.43 9.43 9.43 9.23 +0.29 32 30 147 +30
29SEP26 75.00 P 10.57 11.15 10.57 10.92 +0.32 32 90 93 +56
29SEP26 77.50 P 0.00 0.00 0.00 12.80 +0.35 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 14.72 +0.36 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.71 +0.38 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.78 +0.42 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.04 +0.61 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.23 +0.65 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.44 +0.66 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.67 +0.64 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.94 +0.65 38 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.23 +0.66 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.56 +0.44 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 164 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.04 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 +0.04 28 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 +0.05 28 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 386 0
30DEC26 48.00 P 1.08 1.08 1.08 0.71 +0.05 29 6 507 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.85 +0.07 29 0 815 0
30DEC26 50.00 P 0.00 0.00 0.00 1.00 +0.06 29 0 530 0
30DEC26 52.50 P 0.00 0.00 0.00 1.46 +0.07 29 0 572 0
30DEC26 55.00 P 2.39 2.39 2.39 2.05 +0.09 29 30 420 +30
30DEC26 57.50 P 0.00 0.00 0.00 2.75 +0.09 29 0 634 0
30DEC26 60.00 P 3.70 3.70 3.70 3.62 +0.08 30 10 429 +10
30DEC26 62.50 P 0.00 0.00 0.00 4.63 +0.07 30 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 5.77 +0.07 30 0 327 0
30DEC26 67.50 P 0.00 0.00 0.00 7.05 +0.08 30 0 396 0
30DEC26 70.00 P 8.33 8.89 8.33 8.48 +0.17 31 208 679 +208
30DEC26 72.50 P 0.00 0.00 0.00 10.00 +0.14 31 0 23 0
30DEC26 75.00 P 12.00 12.00 12.00 11.74 +0.24 31 2 52 +2
30DEC26 77.50 P 0.00 0.00 0.00 13.53 +0.33 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.46 +0.58 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.44 +0.37 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.45 +0.40 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.51 +0.39 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.64 +0.44 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.95 +0.60 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.15 +0.62 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.38 +0.65 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.63 +0.66 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.89 +0.65 37 0 0 0
TOTAL PUT 13,674 380,847 +5,246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.10
29JAN26 4.60 C 0.00 0.00 0.00 3.51 +0.13 96 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.41 +0.13 92 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.31 +0.13 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.22 +0.14 106 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.12 +0.14 102 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.86 +0.13 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.62 +0.14 83 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.37 +0.14 74 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.12 +0.14 66 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.87 +0.15 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 +0.15 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.37 +0.15 42 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.13 +0.15 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.88 +0.14 32 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 +0.14 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.44 +0.11 28 0 440 0
29JAN26 8.00 C 0.28 0.28 0.23 0.26 +0.07 26 97 1,508 +6
29JAN26 8.25 C 0.16 0.16 0.12 0.14 +0.04 26 101 3,739 +76
29JAN26 8.50 C 0.06 0.09 0.06 0.07 +0.02 26 52 4,107 +11
29JAN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 1,310 0
29JAN26 9.00 C 0.02 0.02 0.02 0.02 +0.01 30 65 5,035 +11
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 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 3.12 +0.14 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.88 +0.15 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.68 +0.20 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.41 +0.17 61 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.19 +0.21 62 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.42 +0.17 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.18 +0.16 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 +0.08 14 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.70 +0.10 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 +0.10 25 0 30 0
26FEB26 8.00 C 0.36 0.36 0.36 0.36 +0.07 24 3 523 +3
26FEB26 8.25 C 0.25 0.25 0.25 0.24 +0.05 25 120 8,003 +80
26FEB26 8.50 C 0.19 0.19 0.19 0.16 +0.04 25 2 3,700 +2
26FEB26 8.75 C 0.10 0.10 0.10 0.10 +0.03 26 533 3,495 +533
26FEB26 9.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,368 0
26FEB26 9.50 C 0.03 0.03 0.03 0.02 +0.01 26 10 3,173 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 674 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.23 +0.15 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.03 +0.14 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.93 +0.13 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.89 +0.20 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.79 +0.20 85 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.63 +0.14 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.54 +0.10 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.44 +0.15 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.33 +0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.24 +0.14 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.14 +0.14 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.89 +0.14 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.68 +0.18 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.41 +0.16 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.19 +0.18 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.91 +0.14 33 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.67 +0.13 31 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.42 +0.12 26 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 +0.14 27 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 +0.12 26 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 +0.10 24 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 +0.09 24 0 8,988 0
30MAR26 8.00 C 0.44 0.44 0.44 0.45 +0.07 24 35 17,375 +5
30MAR26 8.25 C 0.31 0.31 0.31 0.34 +0.07 25 5 18,538 0
30MAR26 8.50 C 0.25 0.25 0.25 0.24 +0.04 25 497 6,215 +22
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.03 25 0 4,666 0
30MAR26 9.00 C 0.13 0.13 0.13 0.12 +0.03 25 1 4,973 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.08 +0.02 25 0 1,713 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.16 +0.13 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.92 +0.17 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.69 +0.15 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.42 +0.16 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.19 +0.17 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.95 +0.17 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.73 +0.18 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.44 +0.11 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.24 +0.12 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.01 +0.12 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.86 +0.13 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.67 +0.09 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.52 +0.08 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.40 +0.06 24 0 60 0
29APR26 8.50 C 0.29 0.29 0.29 0.31 +0.05 25 30 60 +30
29APR26 8.75 C 0.00 0.00 0.00 0.23 +0.04 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 +0.02 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.79 +0.16 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.61 +0.17 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.47 +0.18 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.31 +0.20 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.17 +0.14 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.92 +0.15 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.69 +0.15 34 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 +0.16 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 +0.14 29 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 +0.12 25 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 +0.14 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 +0.13 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 +0.13 26 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.11 25 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 +0.13 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 +0.10 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.06 23 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 +0.07 24 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 +0.05 24 0 1,715 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.05 24 0 2,320 0
29JUN26 9.00 C 0.24 0.25 0.24 0.24 +0.03 24 643 5,158 +347
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 24 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.61 +0.17 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.47 +0.14 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.35 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.31 +0.18 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 +0.14 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 +0.18 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.15 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 +0.17 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 +0.13 26 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 +0.11 24 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 +0.11 24 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.12 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.12 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.09 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.08 25 0 2,028 0
29SEP26 7.75 C 0.78 0.78 0.78 0.85 +0.08 25 30 433 +30
29SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.07 25 0 3,380 0
29SEP26 8.25 C 0.53 0.53 0.53 0.62 +0.06 26 4 329 +4
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.05 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.05 26 0 4,504 0
29SEP26 9.00 C 0.31 0.31 0.31 0.36 +0.04 26 490 6,548 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.04 26 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.03 26 0 634 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.03 26 0 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 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 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.17 +0.14 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.95 +0.16 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 +0.14 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.47 +0.17 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.13 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 +0.14 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.11 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.10 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 +0.10 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.08 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.08 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.07 24 0 25 0
30DEC26 8.00 C 0.75 0.75 0.75 0.80 +0.06 24 1 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 +0.06 24 0 56 0
30DEC26 8.50 C 0.55 0.55 0.55 0.60 +0.05 24 1 144 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 +0.04 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.05 25 0 47 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 +0.03 24 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 +0.03 24 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
TOTAL CALL 2,720 242,264 +1,159
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,647 0
29JAN26 7.50 P 0.04 0.04 0.02 0.03 -0.02 28 45 3,121 +23
29JAN26 7.75 P 0.08 0.08 0.07 0.07 -0.04 27 696 4,350 +651
29JAN26 8.00 P 0.18 0.18 0.13 0.15 -0.07 26 52 2,002 -13
29JAN26 8.25 P 0.27 0.27 0.27 0.28 -0.10 26 5 4,506 0
29JAN26 8.50 P 0.49 0.49 0.49 0.47 -0.11 28 5 3,242 0
29JAN26 8.75 P 0.00 0.00 0.00 0.67 -0.14 26 0 513 0
29JAN26 9.00 P 0.00 0.00 0.00 0.91 -0.14 29 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.16 -0.15 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.65 -0.16 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.44 -0.12 94 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.91 -0.14 85 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.90 -0.15 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 339 0
26FEB26 7.00 P 0.03 0.03 0.03 0.02 -0.01 26 10 740 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 1,386 0
26FEB26 7.50 P 0.08 0.08 0.08 0.08 -0.03 26 6 981 +6
26FEB26 7.75 P 0.13 0.14 0.13 0.14 -0.05 25 31 2,095 -20
26FEB26 8.00 P 0.24 0.25 0.22 0.23 -0.07 24 34 2,339 +1
26FEB26 8.25 P 0.33 0.40 0.31 0.36 -0.09 24 244 6,568 -202
26FEB26 8.50 P 0.00 0.00 0.00 0.53 -0.11 25 0 5,108 0
26FEB26 8.75 P 0.69 0.69 0.69 0.74 -0.11 27 3 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.94 -0.14 26 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 -0.13 31 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.44 -0.12 35 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 -0.12 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.46 -0.13 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.44 -0.12 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.96 -0.09 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.94 -0.12 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.44 -0.12 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.94 -0.11 90 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 24,131 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 11,478 0
30MAR26 7.75 P 0.21 0.21 0.20 0.21 -0.05 25 10 6,467 0
30MAR26 8.00 P 0.32 0.32 0.32 0.31 -0.07 25 5 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 -0.09 25 0 7,300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.09 25 0 13,380 0
30MAR26 8.75 P 0.00 0.00 0.00 0.77 -0.13 25 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.98 -0.13 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.20 -0.13 26 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.44 -0.14 29 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 -0.12 32 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.91 -0.15 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.46 -0.13 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 -0.12 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.96 -0.09 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.94 -0.12 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.44 -0.12 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.94 -0.12 72 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.02 0.02 0.02 0.01 -0.01 25 25 25 +25
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.03 24 0 78 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 377 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.06 24 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.36 -0.07 24 0 44 0
29APR26 8.25 P 0.00 0.00 0.00 0.49 -0.08 24 0 39 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.10 24 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.99 -0.13 23 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.22 -0.14 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.47 -0.12 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 -0.15 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.91 -0.15 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.46 -0.13 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.44 -0.12 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.96 -0.09 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.94 -0.12 57 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 6,742 0
29JUN26 7.25 P 0.23 0.23 0.23 0.23 -0.05 24 250 6,088 -120
29JUN26 7.50 P 0.31 0.31 0.31 0.32 -0.05 24 50 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 -0.07 24 0 3,734 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 2,224 0
29JUN26 8.25 P 0.71 0.71 0.71 0.69 -0.09 24 30 2,197 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.85 -0.11 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.03 -0.12 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.20 -0.16 23 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 -0.17 23 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 -0.15 25 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.86 -0.14 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 -0.14 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 -0.17 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 -0.16 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 -0.15 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.01 -0.14 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.99 -0.13 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.46 -0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.99 -0.11 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.02 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.04 27 0 307 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.05 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.06 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.08 27 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.08 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.08 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.09 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.10 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.10 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 -0.11 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 -0.11 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 -0.12 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 -0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 -0.13 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 -0.12 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 -0.14 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 -0.15 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.63 -0.11 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.11 -0.12 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 21 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.03 25 0 66 0
30DEC26 7.00 P 0.35 0.35 0.35 0.34 -0.04 25 50 179 +50
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.05 25 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.06 25 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.06 25 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.07 26 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.08 26 0 123 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.09 26 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.09 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.10 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.10 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.11 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.11 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 -0.12 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 -0.12 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 -0.12 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 -0.13 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.13 -0.13 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.63 -0.13 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 -0.14 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.63 -0.14 42 0 0 0
TOTAL PUT 1,551 258,048 +441
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 78.55
29JAN26 49.00 C 0.00 0.00 0.00 30.08 -0.37 128 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.34 +0.19 137 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.14 -1.25 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.64 -0.46 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.10 -0.90 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.68 -1.05 51 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 16.20 -0.66 46 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 13.87 -0.93 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.61 -0.87 52 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 9.46 -0.27 51 0 79 0
29JAN26 72.50 C 0.00 0.00 0.00 7.49 -0.84 51 0 447 0
29JAN26 75.00 C 0.00 0.00 0.00 5.76 -0.71 50 0 319 0
29JAN26 77.50 C 4.78 5.01 4.38 4.36 -0.63 51 178 460 -15
29JAN26 80.00 C 4.10 4.10 3.20 3.23 -0.58 52 167 1,856 -72
29JAN26 82.50 C 3.20 3.20 2.40 2.34 -0.45 52 177 1,844 0
29JAN26 85.00 C 2.40 2.40 1.69 1.61 -0.39 52 66 1,985 -4
29JAN26 87.50 C 1.52 1.52 1.29 1.08 -0.32 52 121 2,517 +110
29JAN26 90.00 C 1.21 1.21 0.98 0.71 -0.25 52 131 3,425 +40
29JAN26 92.50 C 0.84 0.84 0.76 0.45 -0.19 52 10 4,071 +4
29JAN26 95.00 C 0.68 0.68 0.55 0.28 -0.14 52 39 3,379 +9
29JAN26 97.50 C 0.00 0.00 0.00 0.17 -0.10 52 0 360 0
29JAN26 100.00 C 0.00 0.00 0.00 0.10 -0.07 52 0 4,192 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.05 52 0 518 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 438 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 618 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 362 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 562 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 237 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 30.08 -1.05 78 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.34 -0.51 85 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.41 -1.08 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.90 -1.20 52 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.54 -1.12 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.08 -0.65 48 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.49 -1.08 38 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.06 -0.77 55 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.53 -1.11 47 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 10.99 -0.23 51 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 9.15 -0.88 49 0 293 0
26FEB26 75.00 C 0.00 0.00 0.00 7.84 -0.72 51 0 321 0
26FEB26 77.50 C 6.74 6.90 6.36 6.54 -0.46 51 289 879 +32
26FEB26 80.00 C 5.71 5.76 5.45 5.44 -0.53 52 129 441 +73
26FEB26 82.50 C 4.48 4.67 4.48 4.52 -0.43 53 29 247 +13
26FEB26 85.00 C 4.01 4.01 3.70 3.70 -0.34 53 36 217 0
26FEB26 87.50 C 3.15 3.15 3.13 2.98 -0.29 53 32 228 0
26FEB26 90.00 C 2.65 2.65 2.65 2.37 -0.26 53 5 2,090 +5
26FEB26 92.50 C 2.23 2.23 2.23 1.87 -0.23 53 1 139 0
26FEB26 95.00 C 1.85 1.90 1.85 1.47 -0.19 53 25 427 +25
26FEB26 97.50 C 0.00 0.00 0.00 1.14 -0.17 53 0 142 0
26FEB26 100.00 C 0.00 0.00 0.00 0.88 -0.14 52 0 1,244 0
26FEB26 102.50 C 0.00 0.00 0.00 0.68 -0.11 53 0 174 0
26FEB26 105.00 C 0.00 0.00 0.00 0.52 -0.09 52 0 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 -0.08 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.30 -0.06 52 0 271 0
26FEB26 112.50 C 0.00 0.00 0.00 0.22 -0.05 52 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 -0.04 52 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 38.91 -0.87 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.97 -0.87 70 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.01 -0.79 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.61 -1.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.08 -0.87 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.41 -1.01 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.96 -1.05 56 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 31.80 -1.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.25 -1.03 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.08 -1.24 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.38 -0.88 64 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 26.97 -1.12 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.97 -1.58 36 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.79 -1.45 44 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.44 -0.77 58 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.78 -1.18 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.81 -0.38 59 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.83 -0.11 57 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 12.69 -0.98 53 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 11.93 -0.42 59 0 449 0
30MAR26 75.00 C 10.54 10.54 10.19 10.17 -0.64 56 124 1,228 +15
30MAR26 77.50 C 9.30 9.30 8.93 8.94 -0.61 56 207 525 -24
30MAR26 80.00 C 8.36 8.36 7.67 7.84 -0.52 56 380 1,271 +169
30MAR26 82.50 C 6.94 7.02 6.89 6.88 -0.49 56 110 891 +56
30MAR26 85.00 C 6.12 6.33 6.12 6.05 -0.38 57 138 283 +54
30MAR26 87.50 C 5.44 5.44 5.39 5.28 -0.30 57 42 281 +42
30MAR26 90.00 C 0.00 0.00 0.00 4.55 -0.28 57 0 1,267 0
30MAR26 92.50 C 4.31 4.31 4.31 3.91 -0.26 57 28 638 0
30MAR26 95.00 C 3.82 3.82 3.82 3.35 -0.24 57 26 890 +1
30MAR26 97.50 C 0.00 0.00 0.00 2.87 -0.21 57 0 294 0
30MAR26 100.00 C 0.00 0.00 0.00 2.44 -0.20 57 0 1,168 0
30MAR26 102.50 C 0.00 0.00 0.00 2.08 -0.18 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.76 -0.16 56 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.49 -0.15 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.26 -0.13 56 0 334 0
30MAR26 112.50 C 0.00 0.00 0.00 1.07 -0.11 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.90 -0.10 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.76 -0.09 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.64 -0.07 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.53 -0.07 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.45 -0.04 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.37 -0.04 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.31 -0.04 56 0 118 0
30MAR26 132.50 C 0.00 0.00 0.00 0.26 -0.03 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.18 -0.03 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 974 0
29APR26 55.00 C 0.00 0.00 0.00 25.34 -0.41 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.31 -0.67 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.20 -0.95 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.33 -1.03 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.04 -1.20 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.44 -1.15 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.95 -1.13 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.35 -0.13 58 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 11.59 -0.57 55 0 378 0
29APR26 77.50 C 10.28 10.30 10.28 10.41 -0.54 56 26 730 0
29APR26 80.00 C 0.00 0.00 0.00 9.33 -0.53 56 0 171 0
29APR26 82.50 C 8.90 8.90 8.30 8.38 -0.50 56 16 191 +16
29APR26 85.00 C 7.72 7.72 7.66 7.52 -0.44 57 45 104 -5
29APR26 87.50 C 0.00 0.00 0.00 6.76 -0.33 57 0 136 0
29APR26 90.00 C 6.51 6.51 6.51 6.00 -0.30 57 30 195 +30
29APR26 92.50 C 5.88 5.88 5.88 5.31 -0.28 57 30 153 +30
29APR26 95.00 C 5.31 5.31 5.31 4.69 -0.26 57 30 85 +30
29APR26 97.50 C 0.00 0.00 0.00 4.14 -0.24 57 0 344 0
29APR26 100.00 C 4.16 4.16 4.16 3.64 -0.23 57 1 579 +1
29APR26 102.50 C 0.00 0.00 0.00 3.21 -0.20 57 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 2.82 -0.19 56 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.47 -0.18 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.17 -0.16 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.90 -0.15 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.66 -0.14 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.45 -0.13 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.27 -0.11 56 0 0 0
29APR26 122.50 C 1.72 1.72 1.72 1.11 -0.07 56 50 50 +50
29APR26 125.00 C 0.00 0.00 0.00 0.97 -0.06 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.84 -0.06 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.74 -0.05 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.64 -0.05 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.56 -0.06 56 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.47 -0.07 56 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.41 -0.05 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.04 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.31 -0.04 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.66 -0.24 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 32.23 -0.66 66 0 0 0
29JUN26 50.00 C 31.17 31.17 31.00 30.18 -0.94 51 66 66 +66
29JUN26 52.50 C 0.00 0.00 0.00 29.17 -0.42 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.14 -0.89 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.20 -1.85 52 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.04 -1.18 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.12 -1.03 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.75 -1.04 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 18.23 -1.07 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 16.39 -0.66 54 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 15.50 -0.70 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.36 -0.59 57 0 227 0
29JUN26 77.50 C 12.97 12.97 12.97 13.23 -0.58 57 30 297 0
29JUN26 80.00 C 12.23 12.23 12.23 12.12 -0.63 57 17 2,283 +17
29JUN26 82.50 C 11.20 11.20 11.20 11.18 -0.61 57 30 298 0
29JUN26 85.00 C 10.35 10.35 10.35 10.31 -0.60 58 30 195 +30
29JUN26 87.50 C 9.62 9.62 9.62 9.52 -0.50 58 30 125 +30
29JUN26 90.00 C 8.83 8.83 8.83 8.80 -0.39 58 30 2,141 -25
29JUN26 92.50 C 0.00 0.00 0.00 8.10 -0.33 58 0 355 0
29JUN26 95.00 C 7.63 7.63 7.63 7.41 -0.32 58 30 180 +30
29JUN26 97.50 C 0.00 0.00 0.00 6.78 -0.31 58 0 1,008 0
29JUN26 100.00 C 6.58 6.58 6.55 6.20 -0.29 58 6 387 -6
29JUN26 102.50 C 0.00 0.00 0.00 5.66 -0.28 58 0 140 0
29JUN26 105.00 C 5.63 5.63 5.63 5.17 -0.27 58 67 490 +15
29JUN26 107.50 C 0.00 0.00 0.00 4.73 -0.25 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.31 -0.24 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 3.94 -0.22 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.59 -0.22 58 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.28 -0.20 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.99 -0.19 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.73 -0.18 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.49 -0.17 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.27 -0.16 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.07 -0.15 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.89 -0.14 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.67 -0.18 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.53 -0.12 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.39 -0.16 57 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.27 -0.11 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.16 -0.10 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.96 -0.09 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.88 -0.08 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.80 -0.08 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.61 -0.06 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.56 -0.06 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.51 -0.05 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.47 -0.06 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 33.11 -0.56 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.06 -0.56 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.47 -1.09 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 28.94 -0.74 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 27.42 -0.81 60 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 25.96 -0.55 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.49 -1.75 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.64 -1.12 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.29 -1.07 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.57 -1.46 56 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 18.49 -1.28 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.15 -1.38 56 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 16.69 -0.54 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 15.64 -0.59 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 14.64 -0.61 58 0 25 0
29SEP26 85.00 C 14.08 14.08 14.08 13.78 -0.59 59 70 165 +70
29SEP26 87.50 C 0.00 0.00 0.00 12.98 -0.55 59 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 12.24 -0.51 59 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 11.54 -0.42 59 0 43 0
29SEP26 95.00 C 0.00 0.00 0.00 10.89 -0.34 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.26 -0.28 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.62 -0.27 59 0 2,022 0
29SEP26 102.50 C 0.00 0.00 0.00 9.02 -0.27 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.46 -0.26 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.94 -0.24 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.45 -0.23 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.98 -0.23 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.55 -0.22 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.15 -0.21 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.77 -0.20 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.41 -0.20 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.08 -0.18 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.77 -0.18 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.48 -0.17 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 35.20 -0.84 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.43 -0.74 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 32.68 -0.84 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.47 -1.32 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.23 -0.36 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.37 -1.63 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.91 -1.58 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.16 -0.24 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 23.72 -0.56 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.67 -0.19 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.44 -0.60 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.12 -0.82 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.37 -0.63 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.94 -0.88 57 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 17.57 -0.46 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.72 -0.60 59 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 15.93 -0.56 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.12 -0.55 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.35 -0.54 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.62 -0.52 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 12.92 -0.52 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 12.27 -0.51 59 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 11.65 -0.50 59 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 11.06 -0.49 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 10.50 -0.48 59 0 44 0
TOTAL CALL 3,124 91,784 +912
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29JAN26 52.50 P 0.07 0.07 0.07 0.01 0.00 64 20 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 54 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 -0.03 52 0 436 0
29JAN26 65.00 P 0.38 0.38 0.38 0.22 -0.05 52 10 1,235 0
29JAN26 67.50 P 0.58 0.58 0.58 0.45 -0.07 52 100 909 +100
29JAN26 70.00 P 0.72 0.92 0.72 0.83 -0.05 52 151 2,390 +97
29JAN26 72.50 P 1.20 1.50 1.20 1.40 -0.03 52 131 1,422 +9
29JAN26 75.00 P 2.28 2.28 2.05 2.16 -0.03 51 316 2,142 +124
29JAN26 77.50 P 3.16 3.30 3.04 3.25 +0.05 52 36 1,871 -2
29JAN26 80.00 P 4.62 4.75 4.41 4.62 +0.18 52 273 2,657 +60
29JAN26 82.50 P 6.14 6.18 6.14 6.24 +0.25 53 60 1,562 -60
29JAN26 85.00 P 0.00 0.00 0.00 8.14 +0.09 55 0 1,893 0
29JAN26 87.50 P 0.00 0.00 0.00 10.19 +0.75 57 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 12.39 +0.91 59 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 14.63 +0.57 61 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 16.52 +0.14 45 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 19.36 +0.14 66 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 21.93 +0.81 74 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 24.26 +0.73 73 0 60 0
29JAN26 105.00 P 26.05 26.05 26.05 27.24 +1.23 94 40 255 0
29JAN26 107.50 P 0.00 0.00 0.00 29.19 +0.69 80 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 32.39 +1.39 109 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.13 +0.52 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.63 +0.63 90 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.95 +0.45 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 41.45 +0.45 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.08 +0.58 97 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.45 +0.45 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.11 +0.59 107 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 51.63 +0.63 112 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 54.13 +0.63 115 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 56.63 +0.63 119 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 59.13 +0.63 122 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 62.41 +1.41 162 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 0.21 0.21 0.21 0.04 0.00 53 10 30 +10
26FEB26 52.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 0.00 53 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 306 0
26FEB26 60.00 P 0.00 0.00 0.00 0.45 -0.02 52 0 1,060 0
26FEB26 62.50 P 0.00 0.00 0.00 0.73 -0.02 52 0 531 0
26FEB26 65.00 P 1.17 1.17 1.17 1.13 -0.01 53 30 2,117 0
26FEB26 67.50 P 1.70 1.70 1.65 1.64 +0.02 52 121 356 -4
26FEB26 70.00 P 2.25 2.25 2.25 2.25 +0.04 52 3 314 0
26FEB26 72.50 P 3.05 3.05 2.99 3.05 +0.04 51 6 1,496 +1
26FEB26 75.00 P 4.08 4.08 4.01 4.05 +0.08 51 44 693 +30
26FEB26 77.50 P 5.24 5.39 5.04 5.25 +0.16 52 136 1,561 +36
26FEB26 80.00 P 6.61 6.75 6.41 6.64 +0.23 52 145 254 -33
26FEB26 82.50 P 8.16 8.33 8.15 8.22 +0.29 53 190 543 +34
26FEB26 85.00 P 0.00 0.00 0.00 9.95 +0.61 54 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 11.74 +0.69 54 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 13.80 +0.93 55 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 15.95 +0.26 57 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 18.01 +0.63 57 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 20.39 +1.17 60 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 22.57 +0.68 60 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 25.09 +0.75 65 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 27.53 +1.41 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.32 +0.53 58 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 32.49 +0.99 74 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 35.02 +1.13 78 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.63 +0.02 61 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 40.07 +1.56 86 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 42.49 +1.20 87 0 65 0
26FEB26 122.50 P 0.00 0.00 0.00 44.93 +1.05 89 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 46.77 +0.52 77 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 49.26 +0.53 79 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.68 +0.39 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 0.07 -0.01 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 0.00 57 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 0.00 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 0.00 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 0.00 56 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 0.00 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.28 -0.01 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.45 -0.01 56 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.69 -0.01 56 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 1.00 0.00 56 0 809 0
30MAR26 60.00 P 0.00 0.00 0.00 1.41 -0.01 56 0 1,032 0
30MAR26 62.50 P 0.00 0.00 0.00 1.95 +0.04 57 0 1,147 0
30MAR26 65.00 P 0.00 0.00 0.00 2.54 +0.08 56 0 719 0
30MAR26 67.50 P 3.20 3.20 3.20 3.24 +0.11 56 2 618 0
30MAR26 70.00 P 3.99 3.99 3.99 4.07 +0.12 56 1 3,538 +1
30MAR26 72.50 P 5.02 5.02 5.02 5.06 +0.15 56 20 1,697 +20
30MAR26 75.00 P 6.04 6.24 6.01 6.17 +0.19 56 255 6,989 +90
30MAR26 77.50 P 7.38 7.50 7.22 7.43 +0.22 56 294 1,105 +159
30MAR26 80.00 P 8.76 8.82 8.62 8.83 +0.25 56 343 2,526 +109
30MAR26 82.50 P 10.14 10.36 10.14 10.36 +0.29 56 270 821 +102
30MAR26 85.00 P 11.95 12.00 11.94 12.06 +0.35 57 78 353 +30
30MAR26 87.50 P 0.00 0.00 0.00 13.17 -0.28 53 0 399 0
30MAR26 90.00 P 0.00 0.00 0.00 15.44 +0.10 56 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 17.29 +0.06 56 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 19.13 +0.15 55 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.88 +0.27 61 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.81 +0.43 60 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 25.30 +0.09 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.53 +0.87 64 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 30.55 +0.90 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.20 +0.79 67 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 35.12 +0.47 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.39 +0.78 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.07 +0.74 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.81 +1.52 74 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 44.93 +1.05 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.90 +0.45 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.30 +0.57 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.73 +0.30 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 54.19 +0.67 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.66 +0.44 67 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.80 +0.90 82 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.41 +1.41 86 0 0 0
29APR26 55.00 P 1.40 1.40 1.40 1.21 0.00 56 1 1 +1
29APR26 57.50 P 0.00 0.00 0.00 1.63 -0.01 56 0 7 0
29APR26 60.00 P 2.23 2.23 2.23 2.19 +0.05 56 5 57 +5
29APR26 62.50 P 2.80 2.83 2.80 2.80 +0.08 56 87 87 +79
29APR26 65.00 P 3.47 3.52 3.47 3.47 +0.10 56 614 842 +614
29APR26 67.50 P 0.00 0.00 0.00 4.27 +0.11 55 0 83 0
29APR26 70.00 P 5.01 5.15 5.01 5.19 +0.14 55 750 756 +664
29APR26 72.50 P 0.00 0.00 0.00 6.24 +0.16 55 0 112 0
29APR26 75.00 P 0.00 0.00 0.00 7.42 +0.20 55 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.72 +0.22 56 0 171 0
29APR26 80.00 P 10.04 10.04 10.04 10.14 +0.25 56 30 176 -30
29APR26 82.50 P 0.00 0.00 0.00 11.67 +0.27 56 0 152 0
29APR26 85.00 P 0.00 0.00 0.00 13.35 +0.32 57 0 80 0
29APR26 87.50 P 0.00 0.00 0.00 15.08 +0.30 57 0 73 0
29APR26 90.00 P 0.00 0.00 0.00 17.10 +0.76 59 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.99 +0.19 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.72 +0.40 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.97 +0.69 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.03 +1.25 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.18 +1.00 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.37 +1.20 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.59 +1.05 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.89 +0.36 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.20 +1.31 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.04 +0.57 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 40.33 +0.57 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 42.81 +0.87 64 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 44.97 +0.64 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.31 +0.23 63 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.66 +0.57 63 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.04 +0.34 63 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 54.77 +1.10 68 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.21 +0.46 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 59.98 +1.08 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.41 +1.07 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 64.64 +0.96 73 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.15 +1.12 75 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.95 +0.03 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 72.31 +1.30 80 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 74.02 +0.52 65 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 76.81 +0.81 75 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 79.30 +0.43 76 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 82.31 +1.11 86 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 84.77 +1.27 87 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.64 +0.44 76 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 89.08 +0.58 76 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.58 +0.58 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.16 -0.01 58 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 -0.01 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 -0.01 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.92 -0.01 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.48 -0.01 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.09 0.00 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.75 +0.07 57 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.50 +0.11 57 0 138 0
29JUN26 65.00 P 5.29 5.29 5.29 5.35 +0.10 57 1 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.33 +0.15 57 0 499 0
29JUN26 70.00 P 0.00 0.00 0.00 7.37 +0.15 57 0 425 0
29JUN26 72.50 P 8.57 8.57 8.57 8.56 +0.22 57 30 1,019 +30
29JUN26 75.00 P 9.84 9.84 9.84 9.81 +0.22 57 30 5,798 +30
29JUN26 77.50 P 11.20 11.20 11.20 11.17 +0.26 57 30 349 0
29JUN26 80.00 P 0.00 0.00 0.00 12.62 +0.28 57 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 14.16 +0.32 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.79 +0.35 58 0 230 0
29JUN26 87.50 P 0.00 0.00 0.00 17.49 +0.37 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 19.24 +0.36 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.55 -0.16 56 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.27 +0.73 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.19 +0.78 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.15 +0.76 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.87 +0.86 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.75 +0.99 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.04 +0.57 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 35.18 +0.62 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.33 -0.05 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.01 +1.78 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.77 +0.98 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.59 +1.36 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 46.18 +0.26 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.11 -0.16 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.98 +0.87 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.66 +0.86 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.39 +1.28 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.89 +0.34 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.11 +0.68 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.55 +0.73 64 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 65.34 +1.19 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.24 +0.26 64 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 69.63 +0.71 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.31 +1.08 67 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.57 +0.92 66 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.96 +0.86 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.42 +0.55 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.31 +1.11 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.77 +1.26 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.75 +0.55 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.17 +0.67 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.73 +0.73 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.67 +0.02 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 +0.02 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.54 +0.02 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 +0.06 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.09 +0.11 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.84 +0.14 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.75 +0.16 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.74 +0.14 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.84 +0.19 58 0 15 0
29SEP26 70.00 P 10.00 10.00 10.00 9.99 +0.20 58 5 546 -5
29SEP26 72.50 P 0.00 0.00 0.00 11.22 +0.22 58 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 12.58 +0.29 58 0 777 0
29SEP26 77.50 P 0.00 0.00 0.00 13.99 +0.29 58 0 1,054 0
29SEP26 80.00 P 15.30 15.30 15.30 15.47 +0.32 58 30 1,573 +30
29SEP26 82.50 P 16.78 16.84 16.78 17.02 +0.34 58 35 684 +30
29SEP26 85.00 P 0.00 0.00 0.00 18.64 +0.37 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 20.32 +0.38 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.97 +0.81 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.67 +0.23 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.53 +0.29 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.49 +0.39 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.36 +0.38 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 31.51 +0.55 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.51 +0.66 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.82 +0.92 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 37.89 +1.04 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.32 +0.37 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.18 +0.44 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.77 +0.61 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.08 +0.36 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.61 +1.60 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.84 +1.15 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.06 +1.40 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.28 +1.21 64 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 -0.08 59 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 -0.09 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 -0.10 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.72 -0.09 59 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.11 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.62 -0.02 59 0 311 0
30DEC26 62.50 P 0.00 0.00 0.00 8.63 +0.06 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.71 +0.17 58 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.86 +0.13 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.08 +0.09 58 0 434 0
30DEC26 72.50 P 0.00 0.00 0.00 13.37 +0.08 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.74 +0.12 58 0 46 0
30DEC26 77.50 P 0.00 0.00 0.00 16.17 +0.28 58 0 40 0
30DEC26 80.00 P 17.38 17.38 17.38 17.67 +0.22 58 5 25 +5
30DEC26 82.50 P 0.00 0.00 0.00 19.23 +0.24 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.85 +0.25 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.52 +0.27 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.22 +0.49 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.03 -0.01 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.82 +0.40 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.84 +0.47 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.96 +0.99 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 33.39 +0.50 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.39 +0.82 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.39 +0.40 60 0 0 0
TOTAL PUT 4,738 124,027 +2,366
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$ 17.15
29JAN26 9.25 C 0.00 0.00 0.00 7.91 +0.48 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.67 +0.60 98 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.42 +0.59 93 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.17 +0.59 88 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.67 +0.59 79 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.15 +0.40 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.72 +0.58 97 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.21 +0.57 85 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.69 +0.60 68 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 4.18 +0.58 54 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 3.80 +0.57 79 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 3.19 +0.57 45 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 2.68 +0.50 33 0 560 0
29JAN26 15.00 C 0.00 0.00 0.00 2.30 +0.44 51 0 447 0
29JAN26 15.50 C 2.00 2.00 2.00 1.87 +0.33 49 4 360 -4
29JAN26 16.00 C 1.39 1.43 1.39 1.60 +0.40 57 27 293 -2
29JAN26 16.50 C 1.28 1.30 1.06 1.23 +0.33 54 30 489 -10
29JAN26 17.00 C 0.95 1.12 0.80 0.96 +0.24 54 162 1,083 -40
29JAN26 17.50 C 0.76 0.87 0.66 0.75 +0.22 55 203 1,234 -44
29JAN26 18.00 C 0.63 0.67 0.63 0.56 +0.17 55 65 293 +39
29JAN26 18.50 C 0.38 0.38 0.38 0.40 +0.12 54 5 443 +5
29JAN26 19.00 C 0.34 0.38 0.28 0.29 +0.10 55 60 156 -38
29JAN26 19.50 C 0.24 0.24 0.24 0.20 +0.07 54 15 111 0
29JAN26 20.00 C 0.20 0.20 0.20 0.14 +0.05 55 3 165 0
29JAN26 21.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 100 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 45 0
26FEB26 9.25 C 0.00 0.00 0.00 7.94 +0.51 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.69 +0.56 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.42 +0.54 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.17 +0.54 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.75 +0.62 77 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.20 +0.45 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.80 +0.62 73 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.30 +0.58 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.75 +0.59 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.39 +0.66 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.80 +0.36 48 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 3.32 +0.29 44 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.99 +0.45 51 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.70 +0.53 56 0 303 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 +0.34 51 0 254 0
26FEB26 16.00 C 2.00 2.00 2.00 1.96 +0.37 52 10 146 -10
26FEB26 16.50 C 1.60 1.60 1.60 1.64 +0.26 51 15 100 +15
26FEB26 17.00 C 1.43 1.43 1.31 1.39 +0.24 51 77 467 -41
26FEB26 17.50 C 1.22 1.23 1.12 1.18 +0.21 52 95 252 +57
26FEB26 18.00 C 1.15 1.15 0.97 1.01 +0.19 53 31 342 +27
26FEB26 18.50 C 0.90 0.98 0.87 0.85 +0.17 54 13 119 +11
26FEB26 19.00 C 0.78 0.78 0.78 0.69 +0.14 53 5 188 +5
26FEB26 19.50 C 0.65 0.65 0.63 0.57 +0.12 54 9 163 +9
26FEB26 20.00 C 0.57 0.57 0.55 0.46 +0.10 53 32 155 +17
26FEB26 21.00 C 0.00 0.00 0.00 0.30 +0.07 54 0 240 0
26FEB26 22.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.58 +0.46 87 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.51 +0.49 129 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.38 +0.52 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.28 +0.58 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.22 +0.62 128 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.93 +0.59 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.69 +0.60 91 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.40 +0.55 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.19 +0.54 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.94 +0.58 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.76 +0.54 112 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 10.50 +0.69 105 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 10.19 +0.63 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.95 +0.60 68 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.70 +0.57 62 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 9.49 +0.62 86 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 9.26 +0.65 88 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.95 +0.45 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.67 +0.44 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.54 +0.65 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.28 +0.51 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.05 +0.62 79 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 7.72 +0.50 53 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 7.48 +0.60 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.29 +0.46 68 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 6.83 +0.49 68 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 6.27 +0.41 53 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 5.80 +0.49 53 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 5.30 +0.44 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.93 +0.44 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.50 +0.58 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.16 +0.46 58 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 +0.36 53 0 86 0
30MAR26 14.50 C 0.00 0.00 0.00 3.24 +0.26 50 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.91 +0.32 51 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.60 +0.37 51 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.36 +0.37 53 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 2.07 +0.31 53 0 158 0
30MAR26 17.00 C 1.82 1.96 1.82 1.82 +0.27 53 27 404 0
30MAR26 17.50 C 1.75 1.75 1.59 1.61 +0.24 53 237 259 +167
30MAR26 18.00 C 1.56 1.56 1.56 1.44 +0.23 54 15 31 +15
30MAR26 18.50 C 1.39 1.39 1.21 1.27 +0.21 55 19 125 0
30MAR26 19.00 C 1.07 1.07 1.07 1.13 +0.22 55 1 16 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.98 +0.19 55 0 0 0
30MAR26 20.00 C 1.00 1.00 1.00 0.85 +0.17 55 7 233 +7
30MAR26 21.00 C 0.00 0.00 0.00 0.64 +0.14 55 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.11 55 0 90 0
30MAR26 23.00 C 0.00 0.00 0.00 0.34 +0.08 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 +0.06 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 +0.03 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.53 +0.44 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.38 +0.53 67 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.89 +0.50 62 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.36 +0.50 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.98 +0.67 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.32 +0.37 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.04 +0.53 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.54 +0.38 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.34 +0.64 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.98 +0.54 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.63 +0.58 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.16 +0.24 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.87 +0.35 51 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.64 +0.34 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.35 +0.30 52 0 55 0
29APR26 17.00 C 2.13 2.13 2.13 2.13 +0.27 53 15 15 0
29APR26 17.50 C 1.93 1.93 1.93 1.93 +0.24 53 15 15 +15
29APR26 18.00 C 1.75 1.75 1.75 1.75 +0.25 54 15 22 0
29APR26 18.50 C 1.55 1.55 1.55 1.59 +0.24 55 7 7 +7
29APR26 19.00 C 0.00 0.00 0.00 1.44 +0.24 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.29 +0.23 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.15 +0.21 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.91 +0.18 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.71 +0.14 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.38 +0.52 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.35 +0.58 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.22 +0.55 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.93 +0.57 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.77 +0.58 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.52 +0.59 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.27 +0.52 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.95 +0.58 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.79 +0.57 74 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.50 +0.53 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.23 +0.41 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.98 +0.41 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 9.74 +0.53 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.49 +0.46 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.26 +0.44 37 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.98 +0.48 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.81 +0.48 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.54 +0.50 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.30 +0.53 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.05 +0.50 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.87 +0.52 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.58 +0.47 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.38 +0.53 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.90 +0.45 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.51 +0.48 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 6.13 +0.42 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 +0.46 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.30 +0.47 51 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.92 +0.43 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.55 +0.40 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 4.31 +0.38 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.91 +0.40 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.69 +0.44 53 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.35 +0.29 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.13 +0.28 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.85 +0.25 52 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 +0.25 53 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 2.44 +0.23 53 0 3 0
29JUN26 18.00 C 2.25 2.25 2.25 2.26 +0.22 53 10 35 -5
29JUN26 18.50 C 0.00 0.00 0.00 2.09 +0.20 54 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.93 +0.20 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.79 +0.21 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.66 +0.22 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.41 +0.21 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.18 +0.18 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.96 +0.13 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.82 +0.13 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.69 +0.12 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.57 +0.10 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 +0.09 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.40 +0.08 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.33 +0.06 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 +0.05 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 +0.05 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.04 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 8.33 +0.56 55 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 8.08 +0.46 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.87 +0.44 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.66 +0.44 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.25 +0.46 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.82 +0.37 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.49 +0.45 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.15 +0.47 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 +0.50 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.48 +0.46 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.20 +0.48 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 +0.44 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 +0.30 52 0 329 0
29SEP26 15.00 C 4.24 4.24 4.24 4.31 +0.39 54 1 861 -1
29SEP26 15.50 C 0.00 0.00 0.00 3.96 +0.31 52 0 15 0
29SEP26 16.00 C 3.68 3.68 3.68 3.82 +0.38 54 1 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.52 +0.29 53 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.30 +0.23 53 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 3.13 +0.24 54 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 2.95 +0.23 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 +0.22 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 +0.21 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.48 +0.22 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.34 +0.22 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.09 +0.23 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.84 +0.21 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.62 +0.19 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 +0.17 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.25 +0.16 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.10 +0.14 55 0 0 0
29SEP26 27.00 C 1.05 1.15 1.05 0.97 +0.13 55 30 40 +30
29SEP26 28.00 C 0.96 0.96 0.96 0.83 +0.09 55 10 20 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.75 +0.10 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 +0.09 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 +0.08 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 +0.07 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 8.29 +0.45 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.09 +0.49 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.89 +0.48 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.55 +0.51 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.19 +0.49 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 +0.48 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.46 +0.44 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.18 +0.47 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.82 +0.41 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.52 +0.42 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.26 +0.43 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 5.00 +0.42 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.73 +0.39 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.47 +0.34 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.31 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.07 +0.30 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.81 +0.24 53 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 +0.25 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.54 +0.32 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 +0.30 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.21 +0.29 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.29 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 2.93 +0.29 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 +0.28 55 0 0 0
30DEC26 22.00 C 2.30 2.30 2.30 2.38 +0.26 55 10 10 +10
TOTAL CALL 1,281 18,144 +252
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 437 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 344 0
29JAN26 13.50 P 0.06 0.06 0.06 0.03 -0.03 57 55 416 -55
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 369 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.08 55 0 690 0
29JAN26 15.00 P 0.16 0.16 0.16 0.15 -0.13 54 19 429 0
29JAN26 15.50 P 0.29 0.31 0.23 0.25 -0.16 54 124 363 +109
29JAN26 16.00 P 0.45 0.45 0.39 0.39 -0.20 55 29 178 -15
29JAN26 16.50 P 0.56 0.56 0.56 0.57 -0.28 55 2 145 0
29JAN26 17.00 P 0.94 0.94 0.87 0.78 -0.34 54 29 124 +26
29JAN26 17.50 P 1.25 1.25 1.04 1.08 -0.31 56 17 208 +2
29JAN26 18.00 P 0.00 0.00 0.00 1.40 -0.38 56 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 1.71 -0.54 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.17 -0.35 59 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 2.54 -0.41 56 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.92 -0.59 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.00 -0.45 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.86 -0.58 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.99 -0.47 91 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.87 -0.59 74 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.95 -0.49 102 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.02 -0.46 122 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 92 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.04 53 0 82 0
26FEB26 13.00 P 0.12 0.12 0.12 0.10 -0.06 54 2 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.08 53 0 75 0
26FEB26 14.00 P 0.22 0.22 0.22 0.22 -0.10 53 19 203 0
26FEB26 14.50 P 0.00 0.00 0.00 0.32 -0.12 53 0 314 0
26FEB26 15.00 P 0.00 0.00 0.00 0.42 -0.18 52 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 0.58 -0.20 53 0 196 0
26FEB26 16.00 P 0.82 0.82 0.82 0.77 -0.21 53 406 550 +406
26FEB26 16.50 P 1.00 1.00 1.00 0.98 -0.28 53 2 20 +2
26FEB26 17.00 P 0.00 0.00 0.00 1.24 -0.31 54 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 1.52 -0.35 54 0 0 0
26FEB26 18.00 P 1.86 1.86 1.86 1.84 -0.34 55 1 13 -1
26FEB26 18.50 P 0.00 0.00 0.00 2.17 -0.36 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.50 -0.42 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 -0.42 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.32 -0.34 57 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 -0.52 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.12 -0.37 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.03 55 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 175 0
30MAR26 12.50 P 0.20 0.20 0.20 0.19 -0.06 55 18 57 0
30MAR26 13.00 P 0.26 0.26 0.26 0.27 -0.06 55 17 258 -17
30MAR26 13.50 P 0.00 0.00 0.00 0.35 -0.09 54 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 -0.12 54 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 0.59 -0.13 54 0 228 0
30MAR26 15.00 P 0.00 0.00 0.00 0.74 -0.16 54 0 20 0
30MAR26 15.50 P 0.00 0.00 0.00 0.92 -0.19 54 0 114 0
30MAR26 16.00 P 1.14 1.14 1.14 1.13 -0.23 54 2 29 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.39 -0.24 55 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 1.64 -0.29 55 0 25 0
30MAR26 17.50 P 0.00 0.00 0.00 1.93 -0.31 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 -0.34 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.59 -0.34 57 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 2.93 -0.26 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.25 -0.39 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.61 -0.44 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.38 -0.52 55 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.23 -0.57 56 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.15 -0.54 58 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.15 -0.53 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.14 -0.42 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.02 -0.46 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.04 -0.45 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.01 -0.46 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.93 -0.54 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.85 -0.61 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.90 -0.54 73 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.85 -0.59 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 56 0 8 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.23 -0.06 54 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.31 -0.07 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.41 -0.08 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.51 -0.10 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.64 -0.12 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.81 -0.13 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.98 -0.15 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.17 -0.20 54 0 12 0
29APR26 16.00 P 0.00 0.00 0.00 1.41 -0.19 55 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.64 -0.25 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.93 -0.25 55 0 15 0
29APR26 17.50 P 2.27 2.27 2.27 2.20 -0.28 55 10 54 +10
29APR26 18.00 P 2.69 2.69 2.69 2.53 -0.31 56 6 6 +6
29APR26 18.50 P 2.77 2.77 2.77 2.86 -0.33 56 10 10 +10
29APR26 19.00 P 0.00 0.00 0.00 3.21 -0.31 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 -0.45 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.94 -0.40 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.64 -0.49 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.56 -0.42 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.03 0.03 0.03 0.01 0.00 59 20 162 +20
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 55 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.04 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.07 54 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.07 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 -0.07 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 -0.09 54 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.68 -0.10 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.12 54 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 -0.14 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.16 -0.16 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.15 54 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 -0.17 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 -0.19 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.11 -0.20 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 -0.21 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.23 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.24 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.33 -0.26 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.67 -0.28 56 0 6 0
29JUN26 19.50 P 0.00 0.00 0.00 3.94 -0.32 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 -0.29 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.14 -0.36 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 -0.43 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 6.71 -0.48 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.56 -0.48 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 -0.42 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.36 -0.53 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.26 -0.48 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.18 -0.54 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.17 -0.49 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.00 -0.61 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.99 -0.54 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.02 -0.48 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.04 55 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.05 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.06 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.06 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.06 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.07 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.08 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 -0.09 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.10 55 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.12 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.26 -0.13 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 -0.14 54 0 0 0
29SEP26 14.50 P 1.65 1.67 1.65 1.66 -0.15 54 14 12 -14
29SEP26 15.00 P 1.88 1.92 1.88 1.90 -0.15 55 12 53 -10
29SEP26 15.50 P 0.00 0.00 0.00 2.14 -0.16 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 -0.18 55 0 7 0
29SEP26 16.50 P 2.66 2.66 2.66 2.66 -0.19 55 12 12 +12
29SEP26 17.00 P 0.00 0.00 0.00 2.95 -0.20 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 -0.21 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 -0.22 56 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 -0.23 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 -0.27 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.26 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.92 -0.26 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.61 -0.36 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 -0.36 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 -0.27 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 -0.46 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.92 -0.43 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 -0.46 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.63 -0.35 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 -0.34 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.41 -0.43 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.36 -0.47 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.28 -0.37 61 0 0 0
29SEP26 32.00 P 15.30 15.53 15.00 15.18 -0.48 61 23 27 +22
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.05 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.07 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 -0.07 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.09 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.10 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 -0.11 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 -0.12 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.13 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.81 -0.14 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 -0.16 54 0 20 0
30DEC26 15.00 P 2.30 2.30 2.30 2.27 -0.16 54 2 62 +2
30DEC26 15.50 P 0.00 0.00 0.00 2.52 -0.19 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 -0.19 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.20 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 -0.21 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 -0.23 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.97 -0.23 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 -0.25 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.63 -0.29 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 -0.28 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.28 -0.39 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 -0.26 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.84 -0.34 57 0 0 0
TOTAL PUT 851 10,847 +517
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$ 16.57
29JAN26 12.00 C 0.00 0.00 0.00 4.59 +0.03 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.07 -0.08 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.10 -0.01 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.20 -0.02 30 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.82 -0.03 30 0 27 0
29JAN26 16.50 C 0.00 0.00 0.00 0.53 -0.02 31 0 170 0
29JAN26 17.00 C 0.38 0.38 0.27 0.31 -0.03 30 2 252 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 264 0
29JAN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 328 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 0.00 33 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.73 +0.03 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.73 +0.09 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.14 -0.04 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.70 0.00 34 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.44 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.07 -0.04 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.79 -0.04 30 0 40 0
26FEB26 17.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 194 0
26FEB26 18.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 0.00 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.68 +0.06 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.38 -0.06 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.96 -0.03 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.68 -0.03 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.21 +0.08 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.71 -0.01 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.73 -0.01 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.20 -0.01 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.76 +0.12 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.22 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.79 -0.01 31 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.36 -0.04 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.06 +0.09 34 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.62 -0.01 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.38 +0.02 33 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 -0.02 31 0 288 0
30MAR26 17.00 C 0.00 0.00 0.00 0.82 -0.03 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.64 -0.02 31 0 164 0
30MAR26 18.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 168 0
30MAR26 18.50 C 0.44 0.44 0.44 0.38 0.00 32 1 25 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 26 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 0.00 32 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 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 4.73 -0.01 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.25 +0.04 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.77 +0.02 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 0.00 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.87 -0.05 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.55 +0.04 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.09 +0.01 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.74 0.00 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.45 -0.02 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.78 -0.01 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.79 +0.08 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.24 -0.08 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 0.00 30 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.28 +0.03 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.80 0.00 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.33 -0.09 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.99 +0.12 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.45 -0.08 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 +0.03 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 -0.10 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.02 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 +0.02 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.03 -0.01 29 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 0.00 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 -0.02 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 0.00 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 30 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 +0.09 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 0.00 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.14 -0.05 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.77 -0.05 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 -0.08 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.16 -0.02 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.02 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
29SEP26 17.50 C 1.23 1.23 1.23 1.23 0.00 29 50 50 +50
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.02 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.01 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.86 +0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 +0.01 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 +0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.96 +0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 +0.01 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
TOTAL CALL 53 4,475 +51
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 91 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 182 0
29JAN26 16.00 P 0.29 0.30 0.29 0.25 -0.03 32 6 473 +1
29JAN26 16.50 P 0.39 0.44 0.39 0.46 -0.03 32 3 683 0
29JAN26 17.00 P 0.71 0.71 0.71 0.75 -0.05 33 5 599 -5
29JAN26 17.50 P 0.00 0.00 0.00 1.11 -0.02 33 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 -0.02 35 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 1.99 -0.01 37 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.47 -0.03 40 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.97 -0.02 46 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.46 -0.03 49 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.48 -0.01 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.45 -0.04 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.47 -0.02 80 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.48 -0.01 91 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.47 -0.02 96 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.47 -0.02 103 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.46 -0.03 106 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.46 -0.18 113 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 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 27 0
26FEB26 14.00 P 0.07 0.07 0.07 0.05 -0.01 31 20 20 +20
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 77 0
26FEB26 15.50 P 0.33 0.33 0.33 0.30 -0.03 31 1 61 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 131 0
26FEB26 16.50 P 0.00 0.00 0.00 0.69 -0.03 31 0 286 0
26FEB26 17.00 P 0.00 0.00 0.00 0.96 -0.05 31 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.30 -0.04 31 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.67 -0.05 31 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 -0.04 32 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.51 -0.05 32 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.00 -0.01 35 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.49 0.00 38 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.48 -0.01 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.46 -0.03 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.51 +0.02 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.48 -0.01 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.47 -0.02 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.52 +0.03 78 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.46 -0.03 73 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.51 -0.13 86 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.03 0.00 33 0 105 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 13 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 319 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 -0.03 31 0 1,258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.03 31 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.49 -0.04 32 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.85 -0.04 32 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.15 -0.12 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.65 -0.04 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.09 -0.03 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.55 -0.01 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.56 +0.06 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.46 -0.03 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.51 +0.02 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.48 -0.13 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.47 -0.02 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.52 +0.03 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.46 -0.03 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.51 -0.13 70 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29APR26 13.00 P 0.09 0.09 0.09 0.08 0.00 31 10 10 +10
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.29 0.00 30 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.99 -0.03 30 0 2 0
29APR26 17.00 P 1.21 1.21 1.21 1.27 -0.03 30 9 10 +9
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.04 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.95 -0.08 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.26 -0.12 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.71 -0.01 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.55 -0.02 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.46 -0.03 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.51 +0.02 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.48 -0.13 44 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 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.03 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 -0.01 30 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.25 -0.01 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.03 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.17 -0.05 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 -0.03 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 -0.04 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 -0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.75 -0.07 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 -0.07 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 -0.07 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 -0.02 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 -0.13 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.47 -0.02 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.55 +0.06 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.46 -0.03 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.51 -0.13 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.02 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 0.00 28 0 4 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.02 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.09 -0.03 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 -0.03 28 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.03 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.04 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 -0.04 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.49 -0.04 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 -0.07 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.08 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 -0.03 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 -0.11 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.08 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 0.00 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 -0.05 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.62 +0.01 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 -0.04 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.57 +0.05 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.51 -0.13 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 -0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 -0.04 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.09 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 -0.05 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 -0.05 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 -0.05 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 -0.06 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 -0.06 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 -0.06 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.64 -0.05 29 0 0 0
TOTAL PUT 54 7,052 +36
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$ 7.28
29JAN26 4.70 C 0.00 0.00 0.00 2.59 -0.12 76 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.49 -0.11 72 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.39 -0.11 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.29 -0.15 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 -0.13 55 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.79 -0.13 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 -0.13 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 -0.10 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.80 -0.12 29 0 0 0
29JAN26 6.75 C 0.54 0.54 0.54 0.57 -0.14 28 1 0 -1
29JAN26 7.00 C 0.00 0.00 0.00 0.38 -0.11 30 0 8 0
29JAN26 7.25 C 0.00 0.00 0.00 0.24 -0.08 32 0 272 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 232 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 -0.05 32 0 71 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.60 -0.11 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.30 -0.14 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.79 -0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.31 -0.12 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 -0.15 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.14 28 0 0 0
26FEB26 7.00 C 0.54 0.54 0.54 0.49 -0.10 30 2 2 0
26FEB26 7.25 C 0.32 0.32 0.32 0.35 -0.08 30 1 16 +1
26FEB26 7.50 C 0.00 0.00 0.00 0.25 -0.07 31 0 16 0
26FEB26 7.75 C 0.00 0.00 0.00 0.16 -0.05 30 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 -0.03 32 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.50 -0.11 77 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.38 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.30 -0.10 65 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.20 -0.11 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.10 -0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.58 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.51 -0.11 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.28 -0.17 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.09 -0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.81 -0.13 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 -0.12 34 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.60 -0.11 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.39 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 -0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.55 -0.16 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 -0.12 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.08 31 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 -0.11 29 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.09 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.07 30 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 -0.06 31 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.03 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.50 -0.16 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 -0.13 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.19 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.14 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.38 -0.11 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.17 -0.12 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 -0.11 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.80 -0.13 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 -0.09 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 -0.09 29 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 -0.06 30 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.01 -0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.71 -0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.13 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.12 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.12 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.11 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.12 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 -0.11 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 -0.12 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.10 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.10 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.08 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 -0.08 30 0 4 0
29JUN26 7.25 C 0.69 0.69 0.69 0.66 -0.08 30 15 45 +15
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.75 -0.16 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.65 -0.13 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 -0.11 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.11 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.11 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 -0.12 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.10 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.10 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.10 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.10 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.07 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.07 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.07 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.05 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.03 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.67 -0.11 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 -0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.10 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.09 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 -0.09 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.09 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 -0.08 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 -0.08 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.06 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
TOTAL CALL 19 2,014 +15
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 81 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 116 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 43 0
29JAN26 7.25 P 0.00 0.00 0.00 0.20 +0.03 32 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.35 +0.06 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 +0.08 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.76 +0.11 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.01 +0.15 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.12 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.50 +0.13 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.75 +0.12 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.00 +0.14 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.25 +0.08 74 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.50 +0.14 79 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 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 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 36 0
26FEB26 6.75 P 0.12 0.12 0.12 0.11 +0.02 30 100 109 +100
26FEB26 7.00 P 0.22 0.22 0.22 0.19 +0.03 30 5 18 +1
26FEB26 7.25 P 0.32 0.35 0.32 0.32 +0.06 33 30 153 +30
26FEB26 7.50 P 0.00 0.00 0.00 0.46 +0.08 33 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.63 +0.08 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.83 +0.12 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.05 +0.11 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 +0.11 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 +0.14 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.77 +0.14 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 +0.16 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.26 +0.09 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.52 +0.15 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 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 84 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 76 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 31 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 278 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.02 31 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.05 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.06 32 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 +0.10 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.08 +0.09 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.09 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.16 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 +0.17 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 +0.09 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.52 +0.15 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.46 +0.05 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.60 +0.07 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 0.76 +0.07 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 +0.12 33 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.35 +0.09 34 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 +0.09 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.80 +0.10 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 +0.11 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.27 +0.09 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.52 +0.15 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.02 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 +0.03 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 +0.04 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.72 +0.05 32 0 13 0
29JUN26 7.75 P 0.86 0.86 0.84 0.88 +0.06 32 20 20 +20
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.07 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 +0.07 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.09 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.08 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.09 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 +0.08 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.09 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.09 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.03 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.04 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.05 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.05 30 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.06 30 0 6 0
29SEP26 8.00 P 1.19 1.19 1.19 1.21 +0.06 30 2 32 +2
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.08 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.08 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.08 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.11 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.10 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.10 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.10 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.06 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.07 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.08 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.09 31 0 0 0
TOTAL PUT 157 3,076 +153
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$ 197.00
29JAN26 140.00 C 0.00 0.00 0.00 57.29 -2.95 61 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 54.81 -2.96 59 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 53.81 -2.49 97 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 50.05 -3.69 66 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 47.73 -2.67 68 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 45.40 -2.30 68 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 42.96 -1.82 66 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 40.61 -1.37 65 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 38.56 -2.34 68 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 36.07 -2.51 65 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 33.62 -2.15 61 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 31.20 -2.51 58 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 27.74 -3.45 41 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 26.51 -2.51 54 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.29 -2.18 52 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.12 -2.01 51 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 20.04 -2.43 50 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 18.06 -2.39 49 0 151 0
29JAN26 185.00 C 0.00 0.00 0.00 16.18 -2.08 48 0 543 0
29JAN26 187.50 C 0.00 0.00 0.00 14.42 -1.65 48 0 1,066 0
29JAN26 190.00 C 11.00 11.00 11.00 12.27 -2.70 44 5 861 +5
29JAN26 192.50 C 11.73 11.73 10.25 10.78 -2.58 44 21 1,219 +16
29JAN26 195.00 C 10.20 10.20 8.96 9.54 -2.06 45 80 1,453 +10
29JAN26 197.50 C 9.16 9.16 7.39 8.32 -1.54 45 225 1,279 +57
29JAN26 200.00 C 8.48 8.48 6.16 7.19 -1.86 45 254 1,655 -102
29JAN26 205.00 C 5.90 6.01 4.73 5.34 -1.54 46 84 1,695 -46
29JAN26 210.00 C 4.86 4.86 3.25 3.82 -1.38 46 289 1,573 -201
29JAN26 215.00 C 3.37 3.37 2.39 2.70 -1.09 46 104 2,084 +26
29JAN26 220.00 C 2.40 2.40 1.77 1.84 -0.87 46 229 2,463 +41
29JAN26 225.00 C 1.57 1.73 1.17 1.22 -0.67 45 148 1,171 +86
29JAN26 230.00 C 1.22 1.22 1.03 0.79 -0.51 45 31 1,395 -1
29JAN26 235.00 C 0.92 0.92 0.79 0.50 -0.38 45 7 655 -7
29JAN26 240.00 C 0.65 0.65 0.65 0.31 -0.27 45 5 1,871 -5
29JAN26 245.00 C 0.45 0.45 0.45 0.19 -0.19 45 2 449 0
29JAN26 250.00 C 0.24 0.40 0.19 0.12 -0.12 46 112 845 -6
29JAN26 255.00 C 0.27 0.27 0.17 0.07 -0.08 46 3 1,364 -2
29JAN26 260.00 C 0.18 0.18 0.18 0.04 -0.06 45 24 793 +24
29JAN26 265.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 706 0
29JAN26 275.00 C 0.09 0.09 0.09 0.01 -0.01 47 1 400 -1
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 59.43 -2.49 72 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 56.93 -2.49 69 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 54.44 -2.24 66 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 51.97 -2.49 63 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 49.53 -1.90 61 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 47.11 -1.93 59 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 44.19 -2.52 52 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 42.38 -2.29 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 40.08 -2.31 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 37.82 -2.46 52 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 35.62 -2.44 51 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 31.52 -4.37 37 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 31.38 -2.40 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.19 -3.54 43 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 27.40 -2.34 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 25.51 -1.50 48 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.70 -2.27 47 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 21.97 -2.22 47 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 20.32 -2.17 47 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 18.44 -2.42 45 0 455 0
26FEB26 190.00 C 16.91 16.91 15.80 17.25 -2.06 46 3 613 +2
26FEB26 192.50 C 14.34 15.05 14.34 15.50 -1.30 45 37 787 -23
26FEB26 195.00 C 13.68 14.34 13.12 14.18 -1.92 45 96 850 -75
26FEB26 197.50 C 12.94 13.22 12.07 12.96 -2.02 45 139 398 -38
26FEB26 200.00 C 11.80 12.04 11.00 11.84 -1.84 45 148 608 +17
26FEB26 205.00 C 10.39 10.44 9.12 9.85 -1.66 45 211 722 +25
26FEB26 210.00 C 8.40 8.40 7.56 8.18 -1.47 45 112 2,180 -70
26FEB26 215.00 C 7.25 7.25 6.87 6.64 -1.33 45 64 546 0
26FEB26 220.00 C 5.90 6.03 5.60 5.34 -1.18 45 121 1,447 +31
26FEB26 225.00 C 4.94 4.94 4.33 4.26 -1.04 45 22 558 +7
26FEB26 230.00 C 4.00 4.00 4.00 3.38 -0.89 45 3 1,044 -3
26FEB26 235.00 C 3.00 3.00 3.00 2.65 -0.77 45 15 307 0
26FEB26 240.00 C 2.62 2.62 2.62 2.07 -0.65 45 30 512 -20
26FEB26 245.00 C 0.00 0.00 0.00 1.60 -0.55 45 0 228 0
26FEB26 250.00 C 1.91 1.91 1.91 1.23 -0.46 45 8 206 0
26FEB26 255.00 C 0.00 0.00 0.00 0.94 -0.38 45 0 71 0
26FEB26 260.00 C 0.00 0.00 0.00 0.72 -0.31 45 0 225 0
26FEB26 265.00 C 0.00 0.00 0.00 0.54 -0.25 45 0 73 0
26FEB26 270.00 C 0.00 0.00 0.00 0.40 -0.19 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.30 -0.15 44 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.23 -0.12 45 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 100.11 -2.79 104 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 97.51 -1.39 100 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 93.58 -4.07 78 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 91.69 -3.54 84 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 89.20 -3.10 81 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 86.90 -2.28 81 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 84.41 -2.35 78 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 82.11 -1.45 77 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 78.53 -3.06 62 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 75.29 -4.99 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 74.85 -2.94 71 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 70.38 -4.93 38 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 70.37 -1.66 70 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 67.63 -2.79 66 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 65.26 -2.74 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 63.13 -2.47 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.43 -3.71 53 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 57.91 -2.99 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.82 -2.77 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 53.83 -2.30 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 50.23 -3.61 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 49.45 -1.67 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.07 -2.11 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 45.21 -2.40 55 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.16 -2.38 54 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 39.21 -3.77 45 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 36.93 -4.02 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 36.80 -2.82 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.70 -4.05 46 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 33.69 -2.25 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.88 -3.29 48 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 28.68 -3.48 46 0 0 0
30MAR26 180.00 C 28.00 28.00 28.00 28.67 -1.43 51 1 522 +1
30MAR26 182.50 C 0.00 0.00 0.00 26.44 -1.79 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 24.50 -1.58 48 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 24.18 -0.89 51 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 22.81 -0.62 51 0 337 0
30MAR26 192.50 C 0.00 0.00 0.00 20.95 -2.47 49 0 1,350 0
30MAR26 195.00 C 18.31 19.66 18.31 19.79 -2.20 49 36 2,067 +36
30MAR26 197.50 C 19.10 19.10 17.26 18.63 -1.77 49 92 879 -30
30MAR26 200.00 C 18.03 18.03 18.03 17.30 -2.06 49 18 853 0
30MAR26 205.00 C 0.00 0.00 0.00 15.66 -1.62 50 0 509 0
30MAR26 210.00 C 0.00 0.00 0.00 13.79 -1.58 50 0 2,685 0
30MAR26 215.00 C 0.00 0.00 0.00 12.06 -1.47 50 0 899 0
30MAR26 220.00 C 0.00 0.00 0.00 10.51 -1.37 50 0 1,856 0
30MAR26 225.00 C 9.05 9.53 9.05 9.13 -1.27 50 38 2,821 0
30MAR26 230.00 C 9.00 9.00 8.50 7.91 -1.16 50 14 3,186 +6
30MAR26 235.00 C 0.00 0.00 0.00 6.83 -1.07 49 0 1,445 0
30MAR26 240.00 C 6.82 6.82 6.82 5.88 -0.98 49 10 3,380 0
30MAR26 245.00 C 0.00 0.00 0.00 5.06 -0.88 49 0 450 0
30MAR26 250.00 C 5.60 5.60 5.60 4.33 -0.81 49 1 2,562 +1
30MAR26 255.00 C 4.60 4.60 4.60 3.71 -0.72 49 20 8,252 0
30MAR26 260.00 C 4.38 4.38 4.38 3.16 -0.65 49 2 792 0
30MAR26 265.00 C 4.00 4.00 4.00 2.69 -0.58 49 4 374 0
30MAR26 270.00 C 0.00 0.00 0.00 2.29 -0.52 49 0 542 0
30MAR26 275.00 C 0.00 0.00 0.00 1.94 -0.46 49 0 763 0
30MAR26 280.00 C 0.00 0.00 0.00 1.64 -0.41 49 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.39 -0.31 49 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 1.17 -0.28 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 0.99 -0.24 49 0 27 0
30MAR26 300.00 C 1.79 1.79 1.75 0.83 -0.22 49 33 855 -3
30MAR26 310.00 C 0.00 0.00 0.00 0.59 -0.16 49 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.41 -0.13 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.29 -0.10 49 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.20 -0.07 49 0 415 0
30MAR26 350.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 80.72 -1.63 70 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 77.84 -2.44 65 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 75.82 -2.70 66 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 71.86 -4.26 52 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 70.37 -2.84 58 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 68.91 -1.51 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 66.59 -2.47 61 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 64.30 -2.46 60 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 62.04 -2.46 59 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 58.97 -2.94 53 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 57.62 -2.44 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 55.19 -2.71 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 53.03 -2.75 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 50.23 -3.05 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 47.07 -4.17 45 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 46.54 -3.11 51 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 45.35 -2.35 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 42.40 -3.39 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 41.62 -2.30 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 39.83 -2.28 52 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 38.09 -1.93 52 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.39 -2.23 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 34.75 -2.20 51 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 33.17 -2.16 51 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 31.63 -2.13 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 30.14 -2.10 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 28.70 -1.74 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.45 -2.81 48 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 24.81 -2.68 47 0 1 0
29APR26 192.50 C 0.00 0.00 0.00 24.16 -1.79 49 0 185 0
29APR26 195.00 C 23.64 23.64 21.56 23.06 -1.74 49 56 203 +56
29APR26 197.50 C 22.24 22.24 21.53 21.89 -1.80 49 30 239 +30
29APR26 200.00 C 19.50 19.50 19.50 20.80 -1.84 49 2 294 +2
29APR26 205.00 C 18.50 19.01 18.50 18.87 -1.71 49 60 231 +11
29APR26 210.00 C 0.00 0.00 0.00 17.04 -1.65 50 0 132 0
29APR26 215.00 C 14.94 15.09 14.87 15.08 -1.73 49 118 235 +19
29APR26 220.00 C 14.54 14.54 14.00 13.62 -1.47 49 19 48 0
29APR26 225.00 C 0.00 0.00 0.00 12.14 -1.38 49 2 273 +2
29APR26 230.00 C 0.00 0.00 0.00 10.80 -1.30 49 0 661 0
29APR26 235.00 C 0.00 0.00 0.00 9.59 -1.21 49 2 359 +2
29APR26 240.00 C 0.00 0.00 0.00 8.50 -1.13 49 0 60 0
29APR26 245.00 C 0.00 0.00 0.00 7.53 -1.05 49 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 6.66 -0.74 49 0 2 0
29APR26 255.00 C 0.00 0.00 0.00 5.88 -0.69 49 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 5.18 -0.83 49 0 45 0
29APR26 265.00 C 0.00 0.00 0.00 4.56 -0.61 49 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 4.01 -0.56 49 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 3.52 -0.52 49 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 3.09 -0.48 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 2.71 -0.44 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.37 -0.40 49 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 2.08 -0.36 49 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.82 -0.33 49 0 24 0
29APR26 310.00 C 0.00 0.00 0.00 1.39 -0.27 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.06 -0.22 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.80 -0.19 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.61 -0.15 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.45 -0.13 49 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.34 -0.10 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 100.11 -2.79 72 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 97.51 -3.17 69 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 93.58 -4.22 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 91.69 -3.91 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 89.20 -4.60 55 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 86.90 -3.64 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 84.41 -4.51 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 82.11 -4.42 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 81.71 -1.77 64 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 78.62 -3.15 58 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 76.13 -2.68 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 73.44 -3.72 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 72.45 -1.89 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 69.21 -3.40 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 67.93 -2.09 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 65.52 -2.40 55 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 63.09 -2.96 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 61.33 -2.64 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 59.11 -1.08 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 56.94 -1.66 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.47 -2.37 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 53.03 -2.90 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.96 -4.07 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.95 -0.34 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 46.42 -3.86 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 44.31 -4.22 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 44.24 -2.57 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.99 -3.12 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.15 -3.29 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 38.15 -3.66 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.86 -2.95 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.85 -1.93 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.35 -1.86 50 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 32.40 -3.43 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.89 -2.56 48 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 30.10 -3.04 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 30.09 -1.76 50 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 28.82 -1.77 50 0 121 0
29JUN26 195.00 C 27.21 27.21 27.21 27.33 -1.99 49 16 30 -15
29JUN26 197.50 C 0.00 0.00 0.00 26.30 -1.75 49 0 210 0
29JUN26 200.00 C 24.95 24.95 24.95 25.25 -1.78 49 17 1,631 0
29JUN26 205.00 C 0.00 0.00 0.00 23.27 -1.62 49 0 92 0
29JUN26 210.00 C 20.47 20.47 20.47 21.36 -1.41 49 90 454 +90
29JUN26 215.00 C 0.00 0.00 0.00 19.61 -1.39 49 0 398 0
29JUN26 220.00 C 18.00 18.17 18.00 17.88 -1.38 49 32 1,509 +2
29JUN26 225.00 C 0.00 0.00 0.00 16.36 -1.20 49 2 281 -2
29JUN26 230.00 C 0.00 0.00 0.00 14.99 -1.17 49 0 1,225 0
29JUN26 235.00 C 0.00 0.00 0.00 13.61 -1.18 49 2 74 0
29JUN26 240.00 C 0.00 0.00 0.00 12.43 -0.99 49 0 3,135 0
29JUN26 245.00 C 0.00 0.00 0.00 11.37 -0.98 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 10.31 -0.98 49 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 9.36 -0.88 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.57 -0.79 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.78 -0.79 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.00 -0.56 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 6.41 -0.41 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 5.84 -0.43 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 5.12 -0.60 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.61 -0.56 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.23 -0.45 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.84 -0.45 48 0 1,432 0
29JUN26 310.00 C 5.00 5.00 5.00 3.11 -0.42 48 1 23 +1
29JUN26 320.00 C 0.00 0.00 0.00 2.59 -0.33 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.08 -0.32 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.74 -0.23 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.40 -0.24 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.16 -0.16 48 0 0 0
29JUN26 370.00 C 2.98 2.98 2.98 0.98 -0.13 48 1 47 +1
29JUN26 380.00 C 0.00 0.00 0.00 0.77 -0.13 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.64 -0.10 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.51 -0.11 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 101.35 -2.44 67 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 98.13 -2.55 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 96.51 -1.91 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 93.86 -2.80 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 92.17 -1.63 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 89.87 -1.31 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 85.92 -4.02 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 85.29 -1.47 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 82.65 -2.89 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 80.98 -0.79 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 78.36 -2.88 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 75.32 -3.78 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 72.64 -4.34 49 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 72.63 -1.87 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 70.63 -2.37 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 68.01 -2.57 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 66.70 -1.40 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 64.87 -2.30 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 63.04 -2.30 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 61.03 -2.49 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 58.57 -3.15 50 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 57.70 -2.22 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 55.52 -1.87 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.06 -3.57 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.82 -2.20 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 49.64 -3.50 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.63 -2.16 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 48.21 -2.07 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.29 -3.57 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 44.05 -3.40 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.25 -2.79 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.66 -2.96 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 40.42 -1.87 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 40.03 -1.92 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.12 -2.62 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 37.17 -2.36 49 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 36.12 -2.21 49 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 35.19 -1.93 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.07 -1.85 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 33.01 -1.79 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.03 -1.76 50 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 30.03 -1.75 50 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 28.02 -1.75 49 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 26.32 -1.55 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 24.69 -1.55 49 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 23.05 -1.56 49 0 161 0
29SEP26 230.00 C 0.00 0.00 0.00 21.49 -1.49 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 20.20 -1.34 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 18.91 -1.35 49 0 265 0
29SEP26 245.00 C 0.00 0.00 0.00 17.62 -1.35 49 0 81 0
29SEP26 250.00 C 18.50 18.50 17.80 16.41 -1.27 49 5 454 +2
29SEP26 255.00 C 0.00 0.00 0.00 15.42 -1.13 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.43 -1.14 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.44 -1.14 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.45 -1.15 49 0 88 0
29SEP26 275.00 C 0.00 0.00 0.00 11.72 -0.93 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.98 -0.94 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.25 -0.93 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.51 -0.94 49 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 8.85 -0.87 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.32 -0.74 49 0 206 0
29SEP26 310.00 C 0.00 0.00 0.00 7.27 -0.74 49 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 6.25 -0.71 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.52 -0.58 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 4.79 -0.58 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.15 -0.49 49 0 191 0
29SEP26 360.00 C 0.00 0.00 0.00 3.66 -0.43 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.08 -0.52 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.67 -0.35 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.36 -0.30 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.05 -0.30 48 0 153 0
29SEP26 410.00 C 0.00 0.00 0.00 1.76 -0.28 48 0 28 0
29SEP26 420.00 C 0.00 0.00 0.00 1.56 -0.21 48 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.37 -0.21 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.18 -0.21 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.03 -0.17 48 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 102.32 -2.09 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.83 -3.79 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 97.94 -1.81 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 95.72 -2.43 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 93.52 -2.41 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 91.41 -2.39 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 89.08 -2.26 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 87.22 -2.40 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 85.14 -2.39 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 82.98 -2.54 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 81.24 -2.35 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 79.31 -2.34 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 77.38 -0.99 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 75.47 -2.33 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.89 -3.08 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.75 -3.47 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.19 -1.51 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.44 -2.27 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.42 -2.93 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.59 -3.65 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.50 -2.17 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 61.07 -3.04 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 60.37 -1.49 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 58.80 -1.38 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.24 -2.18 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 55.85 -2.04 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 53.11 -3.41 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.10 -2.06 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.73 -2.06 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 50.36 -2.02 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.99 -2.03 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.84 -2.84 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 45.15 -3.29 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 45.14 -2.11 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.20 -1.91 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 42.11 -2.83 48 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 40.70 -2.59 48 0 10 0
30DEC26 192.50 C 39.00 39.00 39.00 40.69 -1.91 50 2 4 +2
30DEC26 195.00 C 0.00 0.00 0.00 39.59 -1.77 50 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 37.65 -2.70 48 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 37.64 -1.73 49 0 245 0
30DEC26 205.00 C 0.00 0.00 0.00 35.60 -1.74 49 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 33.74 -1.74 49 0 165 0
30DEC26 215.00 C 0.00 0.00 0.00 31.90 -1.63 49 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 30.32 -1.54 49 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 28.74 -1.55 49 0 0 0
30DEC26 230.00 C 28.17 28.17 28.17 27.16 -1.55 49 30 25 -5
30DEC26 235.00 C 0.00 0.00 0.00 25.59 -1.54 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 24.35 -1.33 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 23.02 -1.42 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.86 -1.34 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 20.62 -1.34 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 19.47 -1.25 49 0 43 0
30DEC26 265.00 C 19.25 19.25 19.25 18.52 -1.13 49 20 84 -20
30DEC26 270.00 C 0.00 0.00 0.00 17.57 -1.13 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.62 -1.14 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.67 -1.14 49 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 14.76 -1.10 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.06 -0.92 49 0 66 0
30DEC26 295.00 C 0.00 0.00 0.00 12.96 -1.32 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.28 -1.30 48 0 72 0
30DEC26 310.00 C 0.00 0.00 0.00 10.92 -1.27 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.84 -1.03 48 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 8.86 -1.01 48 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 7.89 -0.98 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.08 -0.79 48 0 33 0
TOTAL CALL 3,409 121,849 -64
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 0.01 -0.01 45 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 806 0
29JAN26 152.50 P 0.45 0.45 0.45 0.05 -0.01 46 1 17 -1
29JAN26 155.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.12 -0.02 45 5 252 -5
29JAN26 160.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 617 0
29JAN26 162.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 121 0
29JAN26 165.00 P 0.89 0.89 0.67 0.38 -0.02 45 12 139 0
29JAN26 167.50 P 1.02 1.02 1.02 0.54 -0.03 45 2 623 0
29JAN26 170.00 P 1.08 1.29 1.07 0.74 -0.01 45 38 2,290 -7
29JAN26 172.50 P 1.32 1.32 1.32 1.01 -0.01 46 30 307 +16
29JAN26 175.00 P 1.58 1.58 1.56 1.34 0.00 46 7 1,644 -6
29JAN26 177.50 P 1.95 1.95 1.95 1.74 +0.03 46 2 361 +2
29JAN26 180.00 P 2.19 3.07 2.19 2.24 +0.05 46 86 1,890 -17
29JAN26 182.50 P 2.89 3.67 2.89 2.84 +0.12 46 45 1,214 -19
29JAN26 185.00 P 3.65 4.40 3.65 3.51 +0.22 46 55 1,285 +10
29JAN26 187.50 P 4.38 4.90 4.15 4.26 +0.22 45 13 1,479 -4
29JAN26 190.00 P 4.80 6.16 4.80 5.12 +0.32 45 161 2,739 -34
29JAN26 192.50 P 6.00 7.27 6.00 6.06 +0.35 45 72 1,415 +37
29JAN26 195.00 P 7.20 8.67 7.00 7.24 +0.52 45 160 1,603 +3
29JAN26 197.50 P 8.41 9.99 8.29 8.49 +0.64 45 213 3,224 +119
29JAN26 200.00 P 9.80 10.88 9.55 9.60 +0.50 44 846 3,814 +422
29JAN26 205.00 P 12.91 13.85 12.40 12.96 +1.01 45 66 1,403 +3
29JAN26 210.00 P 18.49 18.49 18.49 16.54 +0.86 46 1 2,858 0
29JAN26 215.00 P 21.90 22.02 21.30 19.84 +1.43 41 185 890 -155
29JAN26 220.00 P 24.48 24.48 24.48 24.04 +1.79 41 7 534 +5
29JAN26 225.00 P 0.00 0.00 0.00 28.93 +1.78 45 0 638 0
29JAN26 230.00 P 34.00 34.00 34.00 33.54 +2.35 45 3 512 -3
29JAN26 235.00 P 0.00 0.00 0.00 38.28 +1.00 45 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 43.07 +1.77 43 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 48.04 +2.28 45 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 53.00 +2.30 0 0 1,749 0
29JAN26 255.00 P 0.00 0.00 0.00 58.00 +2.39 0 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 63.00 +1.35 0 0 326 -312
29JAN26 265.00 P 0.00 0.00 0.00 68.49 +2.89 74 0 276 -185
29JAN26 270.00 P 0.00 0.00 0.00 73.00 +1.25 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 78.00 +2.40 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 83.00 +1.25 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 88.00 +2.25 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 94.69 +3.26 112 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 98.00 +2.40 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 103.00 +2.40 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 113.35 +2.75 100 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 123.00 +1.73 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 133.00 +2.40 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 143.00 +2.40 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 153.00 +2.40 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 163.00 +2.40 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 173.00 +2.40 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 183.00 +2.40 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 193.00 +2.40 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 203.94 +3.34 162 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 213.00 +2.40 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 223.00 +2.40 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 233.00 +2.40 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 243.00 +1.51 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 253.00 +2.40 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 263.00 +2.40 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 273.00 +2.40 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 283.00 +2.40 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 293.00 +2.40 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 303.00 +2.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.17 0.00 45 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.21 -0.01 44 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 35 0
26FEB26 150.00 P 1.01 1.01 1.01 0.52 0.00 45 1 10 +1
26FEB26 152.50 P 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.86 +0.02 45 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.07 +0.05 45 0 33 0
26FEB26 160.00 P 0.00 0.00 0.00 1.34 +0.05 45 0 64 0
26FEB26 162.50 P 2.51 2.51 2.00 1.64 +0.08 45 5 460 0
26FEB26 165.00 P 0.00 0.00 0.00 2.02 +0.04 45 0 487 0
26FEB26 167.50 P 2.86 2.86 2.86 2.41 +0.05 45 1 169 +1
26FEB26 170.00 P 3.43 3.43 3.05 2.92 +0.09 45 195 529 +31
26FEB26 172.50 P 3.54 3.54 3.54 3.43 +0.09 45 4 301 +4
26FEB26 175.00 P 0.00 0.00 0.00 4.07 +0.18 45 0 358 0
26FEB26 177.50 P 5.20 5.20 5.12 4.73 +0.19 45 47 1,018 -47
26FEB26 180.00 P 5.49 6.25 5.49 5.37 +0.35 44 52 1,351 -9
26FEB26 182.50 P 5.93 6.96 5.93 6.21 +0.30 44 99 841 +99
26FEB26 185.00 P 6.76 8.00 6.73 6.99 +0.28 44 72 1,172 +42
26FEB26 187.50 P 0.00 0.00 0.00 7.92 +0.34 44 0 1,135 0
26FEB26 190.00 P 8.63 10.02 8.63 8.99 +0.46 44 36 1,254 +31
26FEB26 192.50 P 10.23 10.23 10.23 10.10 +0.54 44 1 840 0
26FEB26 195.00 P 11.61 12.06 11.20 11.30 +0.63 44 45 920 -32
26FEB26 197.50 P 13.14 13.14 13.14 12.58 +0.71 44 15 1,149 0
26FEB26 200.00 P 14.72 14.72 13.89 14.03 +0.88 44 16 579 -16
26FEB26 205.00 P 0.00 0.00 0.00 17.01 +1.01 44 0 965 0
26FEB26 210.00 P 0.00 0.00 0.00 20.43 +1.25 45 0 450 0
26FEB26 215.00 P 0.00 0.00 0.00 23.92 +0.89 45 0 718 0
26FEB26 220.00 P 0.00 0.00 0.00 26.68 +1.28 41 0 494 0
26FEB26 225.00 P 33.00 33.00 33.00 31.64 +2.50 45 3 140 +3
26FEB26 230.00 P 0.00 0.00 0.00 35.95 +1.55 46 0 76 0
26FEB26 235.00 P 0.00 0.00 0.00 40.79 +1.42 49 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 43.59 -0.27 38 0 32 0
26FEB26 245.00 P 0.00 0.00 0.00 49.27 +1.57 47 0 90 0
26FEB26 250.00 P 55.69 55.69 55.69 54.06 +3.36 48 30 389 +30
26FEB26 255.00 P 0.00 0.00 0.00 58.24 +0.77 42 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 63.30 +1.65 45 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 68.49 +1.65 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 73.04 +1.29 44 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 78.00 +1.27 0 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 83.00 +1.25 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 88.44 +2.69 59 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 94.69 +3.26 75 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 98.00 +2.40 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 103.00 +2.40 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 113.35 +2.75 69 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 123.00 +1.73 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 133.00 +2.40 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 143.50 +2.90 83 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 153.28 +2.68 82 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 163.00 +1.45 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 173.00 +2.40 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 183.00 +2.40 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 193.00 +2.40 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 203.94 +3.15 110 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 213.00 +2.40 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 223.00 +2.40 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 233.49 +2.89 111 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 243.00 +1.51 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 253.00 +2.40 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 263.00 +2.34 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 273.00 +2.40 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 283.00 +2.40 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 293.00 +2.40 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 303.00 +2.23 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 0.00 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 0.00 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 0.00 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 0.00 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 0.00 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.19 0.00 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.39 0.00 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.48 0.00 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.61 0.00 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.76 +0.02 49 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.91 +0.01 49 0 92 0
30MAR26 140.00 P 1.44 1.44 1.44 1.14 +0.05 49 2 4 +2
30MAR26 142.50 P 0.00 0.00 0.00 1.30 +0.01 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.58 +0.03 49 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 1.86 +0.03 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.24 +0.13 49 0 215 0
30MAR26 152.50 P 0.00 0.00 0.00 2.63 +0.13 49 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 3.03 +0.14 49 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 3.50 +0.22 49 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 4.03 +0.18 49 0 202 0
30MAR26 162.50 P 0.00 0.00 0.00 4.57 +0.33 49 0 65 0
30MAR26 165.00 P 5.00 5.30 5.00 5.02 +0.17 49 11 465 +11
30MAR26 167.50 P 0.00 0.00 0.00 5.66 +0.30 49 0 166 0
30MAR26 170.00 P 0.00 0.00 0.00 6.24 +0.23 48 0 257 0
30MAR26 172.50 P 0.00 0.00 0.00 7.15 +0.48 49 0 354 0
30MAR26 175.00 P 0.00 0.00 0.00 7.95 +0.49 49 0 473 0
30MAR26 177.50 P 0.00 0.00 0.00 8.58 +0.29 48 0 1,071 0
30MAR26 180.00 P 9.47 9.80 9.47 9.42 +0.27 48 45 7,114 +15
30MAR26 182.50 P 10.87 10.87 10.87 10.42 +0.39 48 1 368 0
30MAR26 185.00 P 0.00 0.00 0.00 11.43 +0.40 48 0 1,094 0
30MAR26 187.50 P 12.96 12.96 12.96 12.53 +0.49 48 60 901 -30
30MAR26 190.00 P 14.15 14.15 13.56 13.70 +0.60 48 45 866 +33
30MAR26 192.50 P 15.86 15.86 15.86 14.94 +0.65 48 17 1,558 0
30MAR26 195.00 P 16.86 16.93 16.86 16.29 +0.77 48 14 878 +5
30MAR26 197.50 P 17.45 17.45 17.45 17.60 +0.78 48 16 1,526 -16
30MAR26 200.00 P 18.60 20.50 18.60 19.08 +0.90 49 46 5,240 +1
30MAR26 205.00 P 0.00 0.00 0.00 22.11 +0.97 49 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 25.40 +0.76 49 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 29.35 +1.85 51 0 876 0
30MAR26 220.00 P 32.00 33.00 32.00 31.07 +0.18 46 22 3,814 -18
30MAR26 225.00 P 0.00 0.00 0.00 36.72 +2.20 52 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 40.69 +1.41 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 44.36 +2.81 52 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 48.24 +1.54 51 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 52.01 +1.86 50 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 55.81 +2.07 48 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 59.91 +0.90 46 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 65.63 +2.32 52 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 69.60 +2.76 49 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 73.95 +1.88 47 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 78.02 +0.98 38 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 83.93 +2.18 51 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 89.80 +3.47 59 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 94.69 +3.05 60 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 98.52 +2.56 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 104.42 +3.59 62 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 113.86 +2.96 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 124.13 +2.86 67 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 133.44 +2.67 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 143.50 +2.90 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 154.05 +3.45 76 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 163.00 +1.45 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 173.00 +2.40 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 183.00 +2.40 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 193.00 +2.40 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 203.94 +3.15 88 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 213.00 +2.40 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 223.00 +2.40 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 233.49 +2.89 90 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 243.00 +1.51 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 253.00 +2.40 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.74 -0.01 49 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.08 +0.04 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.28 +0.04 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.45 +0.01 49 0 0 0
29APR26 137.50 P 2.00 2.00 2.00 1.78 +0.08 49 2 2 +2
29APR26 140.00 P 0.00 0.00 0.00 2.07 +0.08 49 0 4 0
29APR26 142.50 P 0.00 0.00 0.00 2.37 +0.09 49 0 2 0
29APR26 145.00 P 0.00 0.00 0.00 2.77 +0.13 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.15 +0.11 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.48 +0.05 48 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 4.10 +0.22 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.63 +0.22 49 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.00 +0.05 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.59 +0.11 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.14 +0.16 48 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 6.80 -0.05 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.47 +0.16 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.52 +0.23 48 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 9.13 +0.25 48 0 27 0
29APR26 175.00 P 10.40 10.44 10.29 9.96 +0.25 48 138 140 +126
29APR26 177.50 P 0.00 0.00 0.00 10.88 +0.33 48 0 376 0
29APR26 180.00 P 12.00 12.00 12.00 11.86 +0.37 48 1 17 +1
29APR26 182.50 P 13.36 13.36 13.36 12.88 +0.37 47 12 135 +12
29APR26 185.00 P 14.23 14.23 14.23 13.90 +0.37 47 30 148 +26
29APR26 187.50 P 0.00 0.00 0.00 14.99 +0.43 47 0 234 0
29APR26 190.00 P 0.00 0.00 0.00 16.28 +0.60 47 0 305 0
29APR26 192.50 P 0.00 0.00 0.00 17.53 +0.63 47 0 366 0
29APR26 195.00 P 19.12 20.12 19.12 18.88 +0.77 48 43 914 +43
29APR26 197.50 P 0.00 0.00 0.00 20.24 +0.73 48 0 212 0
29APR26 200.00 P 21.60 22.17 21.60 21.73 +0.84 48 3 290 +2
29APR26 205.00 P 0.00 0.00 0.00 24.75 +0.99 48 0 17 0
29APR26 210.00 P 0.00 0.00 0.00 27.96 +1.11 49 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 30.45 +0.31 47 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 35.56 +1.97 51 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 37.63 +0.74 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.06 +2.77 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.68 +0.17 46 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 48.63 +0.45 46 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.14 +1.75 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 59.59 +4.70 54 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 63.39 +1.94 53 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 67.97 +4.64 54 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 71.70 +2.82 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 77.51 +3.86 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 81.78 +4.58 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 83.98 +0.83 45 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 89.80 +3.47 51 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 95.25 +3.61 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 100.91 +4.95 60 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 104.42 +3.40 55 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 113.86 +1.20 54 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 124.13 +2.86 59 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 133.44 +2.67 56 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 143.50 +2.90 59 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 154.11 +3.51 67 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 163.00 +1.45 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 173.00 +2.40 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 183.93 +3.33 73 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 193.00 +2.40 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 203.94 +3.15 78 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 2,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.44 +0.03 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.52 +0.01 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.78 +0.04 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.55 +0.10 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.73 +0.07 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.03 +0.09 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.33 +0.09 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.70 +0.17 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.11 +0.23 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.52 +0.23 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.93 +0.23 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.31 +0.20 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.80 +0.18 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.22 +0.05 47 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.74 +0.03 47 0 0 0
29JUN26 150.00 P 6.20 6.20 6.20 6.35 +0.16 47 1 179 0
29JUN26 152.50 P 0.00 0.00 0.00 7.03 +0.08 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.71 +0.29 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.39 +0.29 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 9.15 +0.37 47 0 821 0
29JUN26 162.50 P 9.97 9.97 9.97 9.99 +0.40 47 30 457 +13
29JUN26 165.00 P 0.00 0.00 0.00 10.84 +0.40 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 11.69 +0.40 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 12.56 +0.42 47 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 13.60 +0.54 47 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 14.63 +0.54 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.67 +0.54 47 0 183 0
29JUN26 180.00 P 16.50 16.80 16.50 16.70 +0.54 47 51 5,329 +51
29JUN26 182.50 P 0.00 0.00 0.00 17.82 +0.62 47 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 19.04 +0.69 47 0 2,031 0
29JUN26 187.50 P 20.53 20.53 20.53 20.27 +0.70 47 2 45 0
29JUN26 190.00 P 21.70 21.70 21.70 21.49 +0.69 47 1 1,748 -1
29JUN26 192.50 P 0.00 0.00 0.00 22.76 +0.74 47 0 2,741 0
29JUN26 195.00 P 23.92 25.00 23.92 24.03 +0.78 47 178 357 +177
29JUN26 197.50 P 0.00 0.00 0.00 25.61 +1.03 47 0 279 0
29JUN26 200.00 P 0.00 0.00 0.00 27.08 +1.09 47 0 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 29.87 +0.96 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 33.09 +1.07 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 36.80 +1.55 48 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 39.15 +0.58 46 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 42.91 +1.61 46 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 47.77 +2.94 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 50.73 +1.93 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 54.21 +1.68 46 0 797 0
29JUN26 245.00 P 61.00 61.00 59.55 58.84 +2.78 48 6 215 -1
29JUN26 250.00 P 0.00 0.00 0.00 61.28 +1.01 44 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 67.56 +2.87 50 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 70.08 -1.45 45 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 75.65 +2.89 49 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 80.08 +0.63 49 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 82.95 +1.24 45 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 89.23 +0.48 51 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 95.32 +3.45 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 98.29 +0.40 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 100.91 +1.90 45 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.82 +4.33 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 115.93 +3.27 50 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 125.45 +3.81 50 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 134.49 +2.06 49 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 143.87 +3.26 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 154.11 +3.07 52 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 163.17 +1.62 47 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 174.07 +3.33 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 183.93 +3.31 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 193.44 +2.84 57 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 204.10 +3.31 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 213.91 +3.31 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 224.28 +3.68 68 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 233.49 +2.89 65 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 244.10 +2.61 71 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 253.00 +2.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.13 +0.01 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.57 +0.02 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.79 +0.02 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.12 +0.10 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.44 +0.11 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.76 +0.12 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.08 +0.13 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.50 +0.18 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.83 +0.06 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.27 +0.16 48 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.57 +0.08 48 0 0 0
29SEP26 130.00 P 5.10 5.10 5.10 5.04 +0.12 48 1 36 +1
29SEP26 132.50 P 0.00 0.00 0.00 5.58 +0.12 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.13 +0.12 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.68 +0.12 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.28 +0.17 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.98 +0.19 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.68 +0.19 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.38 +0.19 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.09 +0.19 47 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 10.88 +0.27 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.75 +0.28 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 12.63 +0.28 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.50 +0.28 47 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 14.38 +0.28 47 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 15.32 +0.33 47 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 16.38 +0.40 47 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 17.44 +0.40 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.50 +0.40 47 0 3 0
29SEP26 175.00 P 0.00 0.00 0.00 19.57 +0.40 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.64 +0.40 47 0 62 0
29SEP26 180.00 P 22.06 22.06 22.06 21.82 +0.51 47 50 4,253 +50
29SEP26 182.50 P 22.83 22.83 22.83 23.07 +0.54 47 30 139 +5
29SEP26 185.00 P 24.36 24.36 24.36 24.32 +0.54 47 1 237 0
29SEP26 187.50 P 0.00 0.00 0.00 25.58 +0.54 47 0 227 0
29SEP26 190.00 P 26.74 26.74 26.74 26.94 +0.64 47 30 388 -30
29SEP26 192.50 P 28.11 28.62 28.11 28.10 +0.54 47 70 236 +30
29SEP26 195.00 P 29.57 29.70 29.57 29.77 +0.95 47 40 298 +40
29SEP26 197.50 P 0.00 0.00 0.00 30.92 +0.74 47 0 315 0
29SEP26 200.00 P 0.00 0.00 0.00 32.40 +0.78 47 0 1,086 0
29SEP26 205.00 P 36.77 36.77 36.77 35.56 +1.00 47 10 1,757 -10
29SEP26 210.00 P 0.00 0.00 0.00 38.71 +1.02 47 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.88 +0.94 47 0 161 0
29SEP26 220.00 P 0.00 0.00 0.00 44.59 +0.89 46 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 49.03 +1.44 48 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 53.02 +2.76 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 56.45 +1.64 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 58.76 +1.03 46 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 62.74 -0.46 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.54 +0.56 46 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.63 +0.60 46 0 62 0
29SEP26 260.00 P 77.71 77.71 77.71 74.13 -1.28 46 5 71 -5
29SEP26 265.00 P 81.45 81.45 81.45 79.05 +1.35 47 15 27 0
29SEP26 270.00 P 0.00 0.00 0.00 83.73 +1.56 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 87.39 +2.19 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 92.65 +2.07 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 96.98 +2.22 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 101.31 +0.15 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 106.01 +2.13 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 109.95 +1.75 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 118.91 +1.78 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 126.65 +1.28 46 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.57 +2.90 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 145.53 +1.41 47 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 154.58 +2.01 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 165.25 +2.17 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 174.50 +2.31 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 183.93 +2.46 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 193.47 +2.19 48 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 204.10 +3.10 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 213.91 +3.14 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 224.28 +3.63 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 233.49 +2.89 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 244.10 +2.61 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 253.37 +2.77 57 0 90 0
30DEC26 100.00 P 2.70 2.70 2.70 2.19 +0.05 48 3 120 +3
30DEC26 102.50 P 0.00 0.00 0.00 2.52 +0.05 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.85 +0.05 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.18 +0.05 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.55 +0.09 48 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.00 +0.09 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.45 +0.09 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.81 +0.04 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.22 +0.06 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.79 +0.20 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.15 +0.09 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.71 +0.13 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.28 +0.14 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.86 +0.15 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.58 +0.21 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.29 +0.20 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.01 +0.20 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.73 +0.20 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.46 +0.21 47 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 12.31 +0.30 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 13.21 +0.30 47 0 208 0
30DEC26 152.50 P 0.00 0.00 0.00 14.10 +0.30 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.99 +0.29 47 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 15.89 +0.30 47 0 101 0
30DEC26 160.00 P 0.00 0.00 0.00 16.80 +0.30 47 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 17.86 +0.41 47 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.94 +0.41 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 20.02 +0.41 47 0 100 0
30DEC26 170.00 P 21.00 21.00 21.00 21.10 +0.41 47 10 165 +10
30DEC26 172.50 P 0.00 0.00 0.00 22.19 +0.42 47 0 121 0
30DEC26 175.00 P 0.00 0.00 0.00 23.28 +0.42 47 0 124 0
30DEC26 177.50 P 0.00 0.00 0.00 24.47 +0.51 47 0 0 0
30DEC26 180.00 P 25.74 25.74 25.74 25.74 +0.56 47 30 96 +17
30DEC26 182.50 P 0.00 0.00 0.00 27.01 +0.56 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 28.28 +0.56 47 0 79 0
30DEC26 187.50 P 0.00 0.00 0.00 29.56 +0.56 47 0 2 0
30DEC26 190.00 P 30.50 30.50 30.50 30.84 +0.56 47 2 49 +2
30DEC26 192.50 P 0.00 0.00 0.00 32.13 +0.57 47 0 166 0
30DEC26 195.00 P 33.07 33.07 33.07 33.50 +0.65 47 1 199 +1
30DEC26 197.50 P 0.00 0.00 0.00 34.96 +0.73 46 0 137 0
30DEC26 200.00 P 0.00 0.00 0.00 36.46 +0.77 46 0 180 0
30DEC26 205.00 P 0.00 0.00 0.00 39.60 +0.78 47 0 270 0
30DEC26 210.00 P 0.00 0.00 0.00 42.77 +0.85 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 46.92 +1.85 48 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 49.42 +1.35 47 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 52.34 +1.32 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 56.76 +2.44 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.41 +1.68 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 63.54 +1.00 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 67.60 +2.22 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.34 +1.42 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 75.02 +2.03 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.29 +2.56 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.85 +1.95 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.35 +1.80 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 91.63 +1.99 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 95.54 +2.34 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 99.74 +1.71 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 103.51 +1.28 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 108.25 +1.78 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.01 +2.28 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 121.11 +1.75 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 129.88 +1.68 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 139.03 +2.03 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.99 +2.59 50 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 157.20 +2.20 48 0 5 0
TOTAL PUT 3,707 151,258 +575
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$ 18.75
29JAN26 12.00 C 0.00 0.00 0.00 6.90 +0.14 127 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.40 +0.13 117 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.94 +0.17 115 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.28 0.00 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.79 -0.01 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.40 +0.10 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.82 -0.02 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.35 -0.02 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.90 -0.02 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.54 +0.03 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.10 -0.03 37 0 31 0
29JAN26 18.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 17 0
29JAN26 19.00 C 0.55 0.57 0.53 0.53 -0.03 35 28 527 +24
29JAN26 19.50 C 0.37 0.38 0.34 0.36 -0.01 36 1,170 2,590 +1,150
29JAN26 20.00 C 0.00 0.00 0.00 0.24 0.00 37 0 1,280 0
29JAN26 21.00 C 0.10 0.10 0.09 0.10 +0.01 39 42 1,711 +32
29JAN26 22.00 C 0.00 0.00 0.00 0.04 0.00 40 0 750 0
29JAN26 23.00 C 0.02 0.02 0.02 0.02 +0.01 44 4 1,135 -4
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.43 - 76 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 5.94 +0.11 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.38 +0.04 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.83 -0.03 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.44 +0.08 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.89 +0.01 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.40 -0.02 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.96 -0.02 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.51 -0.02 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.10 -0.13 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.41 -0.02 35 0 6 0
26FEB26 18.50 C 0.00 0.00 0.00 1.12 -0.02 35 0 20 0
26FEB26 19.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 46 0
26FEB26 19.50 C 0.00 0.00 0.00 0.66 -0.02 34 0 45 0
26FEB26 20.00 C 0.52 0.52 0.52 0.50 -0.02 34 4 357 +4
26FEB26 21.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 410 0
26FEB26 22.00 C 0.00 0.00 0.00 0.16 0.00 36 0 391 0
26FEB26 23.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 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 10.47 +0.16 109 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.23 +0.17 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.84 +0.02 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.57 0.00 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.47 +0.02 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.19 +0.11 88 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.83 +0.01 60 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.44 +0.09 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.89 +0.04 65 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.42 +0.05 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.04 +0.16 72 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.43 +0.03 56 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.94 +0.05 52 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.40 -0.03 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.98 +0.03 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.45 -0.03 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.03 +0.12 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.59 +0.01 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.15 0.00 38 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 2.72 -0.03 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.33 -0.12 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.00 -0.06 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 1.69 -0.01 35 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 1.41 -0.01 35 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.17 -0.01 35 0 403 0
30MAR26 19.50 C 0.98 0.98 0.98 0.95 -0.01 34 2 260 0
30MAR26 20.00 C 0.00 0.00 0.00 0.77 -0.04 34 0 359 0
30MAR26 21.00 C 0.59 0.59 0.54 0.51 -0.03 35 165 931 +150
30MAR26 22.00 C 0.35 0.39 0.35 0.31 -0.04 34 181 1,124 +180
30MAR26 23.00 C 0.24 0.24 0.23 0.18 -0.04 34 85 1,789 +85
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 936 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.43 - 44 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 5.95 - 42 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 5.55 +0.05 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.02 -0.02 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.66 +0.02 44 0 0 0
29APR26 15.00 C 4.02 4.02 4.02 4.06 -0.13 35 1 1 +1
29APR26 15.50 C 0.00 0.00 0.00 3.70 +0.09 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.27 -0.08 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.96 +0.17 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.52 -0.01 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.21 0.00 35 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.91 -0.01 35 0 130 0
29APR26 18.50 C 0.00 0.00 0.00 1.64 -0.01 35 0 275 0
29APR26 19.00 C 0.00 0.00 0.00 1.40 -0.01 35 0 115 0
29APR26 19.50 C 1.22 1.22 1.22 1.18 -0.02 34 10 40 +10
29APR26 20.00 C 0.00 0.00 0.00 1.02 -0.01 35 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.47 +0.02 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.19 0.00 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.89 -0.04 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.46 +0.01 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.98 0.00 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.52 +0.02 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.04 +0.03 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.49 -0.03 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.10 +0.03 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.69 +0.09 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.21 +0.06 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.76 +0.12 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.26 -0.02 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.88 +0.04 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.48 0.00 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.13 0.00 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.72 -0.07 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.51 +0.04 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.18 -0.01 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.94 -0.03 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.49 -0.03 35 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.31 -0.02 35 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 1.00 -0.02 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 -0.02 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 0.00 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 0.00 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 0.00 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 0.00 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 0.00 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.04 +0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.54 -0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.10 -0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.69 0.00 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.33 +0.09 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.81 -0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.42 -0.02 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.75 +0.04 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 +0.12 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.11 +0.05 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 +0.03 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 +0.02 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.33 0.00 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.11 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.92 +0.01 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.75 +0.01 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.44 +0.01 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.19 +0.02 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.03 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 +0.02 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.03 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.60 - 34 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 6.14 - 32 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 5.71 -0.11 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.33 -0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.91 -0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.57 -0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.21 -0.09 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.90 -0.07 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.62 -0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.35 -0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.88 +0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 +0.01 34 0 0 0
30DEC26 21.00 C 1.78 1.78 1.78 1.78 0.00 34 1 3 +1
30DEC26 22.00 C 0.00 0.00 0.00 1.52 0.00 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.28 -0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 0.00 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 0.00 35 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 0.00 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
TOTAL CALL 1,693 26,966 +1,633
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 49 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 0.00 44 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.09 0.00 43 0 342 0
29JAN26 17.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 742 0
29JAN26 17.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 1,119 0
29JAN26 18.00 P 0.31 0.31 0.30 0.34 -0.02 38 12 1,196 +10
29JAN26 18.50 P 0.52 0.53 0.50 0.53 -0.01 37 25 2,546 0
29JAN26 19.00 P 0.78 0.78 0.73 0.77 -0.03 36 2 3,338 0
29JAN26 19.50 P 0.00 0.00 0.00 1.08 -0.03 36 0 1,944 0
29JAN26 20.00 P 1.38 1.43 1.38 1.46 -0.02 37 4 405 -4
29JAN26 21.00 P 0.00 0.00 0.00 2.33 +0.01 39 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.37 +0.10 55 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.38 +0.11 67 0 72 0
29JAN26 24.00 P 0.00 0.00 0.00 5.29 +0.02 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.29 +0.02 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.25 -0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.28 0.00 82 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.25 -0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.28 +0.01 96 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.25 -0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.28 +0.02 108 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.28 +0.02 114 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.28 +0.02 119 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.28 +0.02 124 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 55 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 265 0
26FEB26 16.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 627 0
26FEB26 17.00 P 0.29 0.29 0.29 0.31 -0.04 36 30 205 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.43 -0.04 36 0 202 0
26FEB26 18.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 551 0
26FEB26 18.50 P 0.72 0.78 0.72 0.80 -0.03 35 15 263 +5
26FEB26 19.00 P 0.99 0.99 0.98 1.05 -0.02 34 17 364 +17
26FEB26 19.50 P 1.30 1.30 1.30 1.36 -0.02 35 2 320 +2
26FEB26 20.00 P 0.00 0.00 0.00 1.69 -0.01 35 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.48 0.00 36 0 275 0
26FEB26 22.00 P 0.00 0.00 0.00 3.37 -0.10 37 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.38 +0.10 45 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.29 +0.01 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.29 -0.12 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.28 +0.01 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.28 0.00 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.28 +0.01 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.28 +0.01 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.25 -0.03 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.28 +0.02 74 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.29 +0.02 80 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.28 +0.02 82 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.33 +0.07 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 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 45 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 0.07 0.07 0.07 0.01 -0.01 38 5 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 305 0
30MAR26 16.50 P 0.00 0.00 0.00 0.38 -0.02 36 0 681 0
30MAR26 17.00 P 0.00 0.00 0.00 0.51 -0.01 36 0 115 0
30MAR26 17.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 298 0
30MAR26 18.00 P 0.80 0.80 0.80 0.84 -0.01 35 30 218 +30
30MAR26 18.50 P 0.00 0.00 0.00 1.07 -0.01 35 0 285 0
30MAR26 19.00 P 1.21 1.21 1.20 1.33 0.00 35 30 262 0
30MAR26 19.50 P 1.55 1.55 1.55 1.60 -0.02 35 7 401 +7
30MAR26 20.00 P 0.00 0.00 0.00 1.87 -0.08 33 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.64 +0.04 34 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.51 +0.03 37 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.39 -0.11 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.34 -0.03 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.29 -0.12 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.45 +0.17 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.39 +0.11 56 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 9.28 +0.01 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.28 +0.01 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.25 -0.03 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.28 +0.01 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.29 +0.02 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.28 +0.02 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.33 +0.07 76 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 100 0
29APR26 16.00 P 0.40 0.40 0.40 0.39 +0.01 36 1 61 +1
29APR26 16.50 P 0.00 0.00 0.00 0.52 +0.01 36 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.63 -0.03 35 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.82 -0.01 35 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 1.02 -0.01 35 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.25 0.00 35 0 665 0
29APR26 19.00 P 0.00 0.00 0.00 1.51 0.00 35 0 115 0
29APR26 19.50 P 0.00 0.00 0.00 1.79 -0.01 35 0 30 0
29APR26 20.00 P 0.00 0.00 0.00 2.12 +0.01 35 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 2.83 -0.11 35 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.54 -0.11 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.57 +0.07 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.44 +0.03 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.48 +0.07 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.45 +0.15 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.39 +0.11 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.31 +0.04 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.28 0.00 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.33 +0.05 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.29 +0.02 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.29 +0.02 58 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 0.10 0.10 0.10 0.02 0.00 39 10 0 -10
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 5 0
29JUN26 15.00 P 0.50 0.50 0.50 0.44 +0.02 37 250 419 -81
29JUN26 15.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.02 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 0.00 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.01 36 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 +0.04 36 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.44 +0.01 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.69 +0.02 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.96 +0.02 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.02 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.57 +0.02 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.22 -0.05 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.01 +0.05 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.92 +0.05 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.79 +0.07 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.64 0.00 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.60 +0.08 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.48 +0.03 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.47 +0.08 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.42 +0.07 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.34 -0.02 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.37 +0.08 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.35 +0.08 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.32 +0.06 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.33 +0.07 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.05 38 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.07 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 +0.07 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.03 +0.05 37 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 +0.05 37 0 8 0
29SEP26 17.00 P 1.34 1.34 1.34 1.42 +0.04 37 2 74 +2
29SEP26 17.50 P 0.00 0.00 0.00 1.63 +0.03 36 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.01 36 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 2.12 0.00 36 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 -0.01 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 +0.01 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 +0.02 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.72 +0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 +0.05 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.25 +0.05 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 +0.03 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.93 +0.07 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 +0.07 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.67 +0.05 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.59 +0.06 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.52 +0.07 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.44 +0.05 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.38 +0.04 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.35 +0.06 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.32 +0.05 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.33 +0.07 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 - 33 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.31 - 33 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 +0.02 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 +0.01 34 0 20 0
30DEC26 16.50 P 1.40 1.40 1.40 1.35 +0.01 34 10 68 +10
30DEC26 17.00 P 0.00 0.00 0.00 1.57 +0.01 34 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.01 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 0.00 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 +0.01 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 -0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 +0.03 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 +0.01 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.45 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 +0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.07 +0.03 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.92 +0.03 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 +0.07 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 +0.06 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.61 +0.06 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.51 +0.03 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.46 +0.05 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.39 +0.05 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.33 +0.06 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.33 +0.07 40 0 0 0
TOTAL PUT 452 36,968 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.83
29JAN26 4.60 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.14 +0.02 67 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.94 +0.02 59 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.84 +0.02 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.62 +0.05 75 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.37 +0.04 64 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.09 +0.01 29 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.86 +0.04 39 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.62 +0.04 32 0 50 0
29JAN26 6.50 C 0.45 0.45 0.45 0.43 +0.01 35 28 47 -6
29JAN26 6.75 C 0.24 0.29 0.24 0.28 +0.01 36 7 336 +2
29JAN26 7.00 C 0.19 0.19 0.17 0.17 +0.01 37 47 338 +44
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 38 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
29JAN26 7.75 C 0.03 0.03 0.03 0.03 0.00 40 7 163 -7
29JAN26 8.00 C 0.02 0.02 0.02 0.02 0.00 43 40 113 -20
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 73 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 93 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.15 +0.01 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.08 +0.02 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.95 +0.03 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.85 0.00 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 +0.04 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 +0.08 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.14 +0.03 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 0.00 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 -0.01 36 0 22 0
26FEB26 6.50 C 0.00 0.00 0.00 0.56 +0.01 36 0 43 0
26FEB26 6.75 C 0.38 0.38 0.38 0.42 -0.01 37 15 130 -15
26FEB26 7.00 C 0.00 0.00 0.00 0.31 +0.01 37 0 87 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 +0.01 38 0 235 0
26FEB26 7.50 C 0.16 0.16 0.15 0.16 0.00 38 7 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 0.00 39 0 215 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 39 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 110 0
26FEB26 8.75 C 0.03 0.03 0.03 0.02 0.00 39 30 105 +7
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 4.54 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.45 +0.02 93 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.35 -0.01 88 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.15 +0.02 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.95 -0.01 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.85 +0.02 61 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.80 +0.04 105 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.04 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.05 -0.02 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.96 -0.01 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.76 -0.02 47 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.66 -0.01 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.56 -0.02 41 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.46 +0.06 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.36 -0.02 34 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.16 +0.02 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 +0.03 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.05 53 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 0.00 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.64 -0.01 36 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.41 +0.01 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 0.00 38 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 +0.04 38 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 -0.01 37 0 47 0
30MAR26 6.50 C 0.73 0.73 0.73 0.70 +0.01 39 10 256 0
30MAR26 6.75 C 0.56 0.56 0.56 0.57 +0.04 40 15 37 +15
30MAR26 7.00 C 0.47 0.47 0.47 0.46 +0.02 40 2 116 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.02 40 0 454 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.03 40 0 218 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 402 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 33 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.02 40 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 2.27 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.10 +0.04 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.02 +0.05 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.91 0.00 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.68 +0.01 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 +0.03 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.98 +0.04 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 0.00 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 0.00 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 0.00 40 0 20 0
29APR26 8.25 C 0.21 0.21 0.21 0.20 0.00 40 1 18 +1
29APR26 8.50 C 0.00 0.00 0.00 0.16 0.00 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 0.00 41 0 15 0
29APR26 9.00 C 0.12 0.12 0.12 0.10 0.00 40 15 15 +15
29JUN26 3.50 C 0.00 0.00 0.00 3.40 +0.03 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.90 +0.03 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 +0.05 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.61 +0.03 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.47 +0.08 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 +0.04 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 +0.05 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.19 +0.05 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 +0.04 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.99 +0.03 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 +0.06 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.03 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.01 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.01 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 +0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 0.00 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.01 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 0.00 40 0 49 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.01 41 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 0.00 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 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.40 +0.05 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.32 +0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.04 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 +0.03 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 +0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.05 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.01 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.02 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.03 40 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 0.00 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 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 41 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 2.48 +0.04 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.41 +0.05 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 +0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 +0.03 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.05 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.01 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.02 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 +0.02 40 0 1 0
TOTAL CALL 224 6,484 +37
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29JAN26 6.00 P 0.02 0.02 0.02 0.02 -0.01 39 2 265 0
29JAN26 6.25 P 0.05 0.05 0.05 0.04 -0.02 36 10 169 +2
29JAN26 6.50 P 0.13 0.13 0.10 0.10 -0.02 37 4 115 +3
29JAN26 6.75 P 0.00 0.00 0.00 0.21 -0.02 39 0 926 0
29JAN26 7.00 P 0.31 0.31 0.31 0.35 -0.02 40 5 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.52 -0.03 40 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.73 -0.03 42 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.92 -0.06 0 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 -0.01 54 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.72 0.00 71 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.95 -0.02 70 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.22 -0.02 85 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.73 +0.01 101 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.22 0.00 107 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.70 -0.02 108 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.19 -0.03 111 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.73 +0.01 141 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 99 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 0.00 40 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 646 0
26FEB26 6.25 P 0.00 0.00 0.00 0.14 -0.02 38 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 45 0
26FEB26 6.75 P 0.00 0.00 0.00 0.33 -0.02 38 0 76 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 99 0
26FEB26 7.25 P 0.00 0.00 0.00 0.63 -0.03 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.82 -0.02 40 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.25 -0.02 43 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 -0.02 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.01 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 +0.01 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 -0.01 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.47 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 +0.01 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2 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 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 0.00 40 0 44 0
30MAR26 5.75 P 0.11 0.11 0.11 0.11 -0.01 40 2 109 +2
30MAR26 6.00 P 0.16 0.16 0.16 0.17 -0.01 40 2 401 0
30MAR26 6.25 P 0.27 0.27 0.27 0.24 -0.02 40 15 319 0
30MAR26 6.50 P 0.34 0.34 0.34 0.34 -0.01 40 1 111 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.45 -0.02 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 -0.02 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 -0.01 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.08 -0.08 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.33 +0.02 43 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 +0.03 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 +0.01 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 0.00 49 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 +0.01 54 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.04 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.22 0.00 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.72 0.00 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.21 -0.01 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.73 +0.01 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.22 0.00 78 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.73 +0.01 84 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 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 41 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 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.53 -0.03 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.02 0.00 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.20 +0.02 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.39 0.00 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.56 -0.10 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.82 -0.02 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.01 -0.03 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.26 -0.01 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 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 38 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 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 40 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 0.09 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 0.00 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 -0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 -0.02 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.03 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 -0.03 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.02 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.14 -0.02 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 +0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 -0.03 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 -0.05 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 +0.02 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.11 -0.03 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.07 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.03 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.03 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.24 -0.03 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.72 -0.02 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.21 -0.01 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.73 +0.01 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.22 0.00 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.73 +0.01 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 29 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.03 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.03 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 -0.02 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 -0.02 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 -0.03 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.03 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 -0.04 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 -0.05 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.03 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.03 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.04 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 -0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 -0.01 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 -0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.22 -0.04 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 -0.02 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.22 -0.01 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.73 +0.01 52 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 0.19 -0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.01 41 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 41 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 0.00 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 -0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 -0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 -0.01 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.94 -0.03 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 -0.03 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 0.00 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 0.00 42 0 0 0
TOTAL PUT 41 5,921 +8
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$ 2.47
29JAN26 1.45 C 0.00 0.00 0.00 1.04 +0.06 148 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.00 +0.07 156 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.94 +0.06 132 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.89 +0.06 125 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.84 +0.06 117 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.79 +0.07 110 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.74 +0.06 103 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.69 +0.07 96 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.64 +0.07 89 0 10 0
29JAN26 1.90 C 0.59 0.59 0.58 0.58 +0.06 67 61 325 +57
29JAN26 1.95 C 0.53 0.54 0.53 0.53 +0.05 62 60 179 +60
29JAN26 2.00 C 0.45 0.49 0.45 0.48 +0.05 56 61 238 +60
29JAN26 2.10 C 0.39 0.39 0.38 0.40 +0.06 66 6 60 0
29JAN26 2.20 C 0.27 0.29 0.27 0.30 +0.06 52 2 78 -2
29JAN26 2.30 C 0.19 0.22 0.19 0.21 +0.04 45 35 135 -1
29JAN26 2.40 C 0.14 0.16 0.13 0.16 +0.03 52 175 1,005 -136
29JAN26 2.50 C 0.09 0.12 0.09 0.11 +0.03 52 43 203 +10
29JAN26 2.60 C 0.06 0.08 0.06 0.07 +0.02 51 26 265 -2
29JAN26 2.70 C 0.04 0.05 0.04 0.05 +0.02 55 49 487 +49
29JAN26 2.80 C 0.04 0.04 0.04 0.03 +0.01 54 13 450 +9
29JAN26 2.90 C 0.03 0.03 0.03 0.02 +0.01 56 1 225 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.05 +0.07 103 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.00 +0.07 98 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.95 +0.07 92 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.90 +0.07 87 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.85 +0.07 82 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.79 +0.06 67 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.75 +0.06 72 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.70 +0.06 67 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.65 +0.07 62 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.61 +0.07 64 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.56 +0.06 60 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.51 +0.05 55 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.41 +0.04 46 0 3 0
26FEB26 2.20 C 0.33 0.33 0.31 0.35 +0.04 52 5 56 -1
26FEB26 2.30 C 0.26 0.28 0.26 0.28 +0.04 51 3 174 +1
26FEB26 2.40 C 0.22 0.22 0.20 0.23 +0.04 53 11 92 +4
26FEB26 2.50 C 0.15 0.17 0.15 0.18 +0.03 53 4 490 0
26FEB26 2.60 C 0.12 0.14 0.12 0.14 +0.03 53 8 1,722 +3
26FEB26 2.70 C 0.11 0.11 0.11 0.11 +0.03 53 10 26 0
26FEB26 2.80 C 0.09 0.10 0.09 0.08 +0.02 52 7 96 +2
26FEB26 2.90 C 0.00 0.00 0.00 0.06 +0.01 53 0 322 0
26FEB26 3.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 190 0
26FEB26 3.10 C 0.05 0.05 0.05 0.03 +0.01 51 4 6 +3
26FEB26 3.20 C 0.00 0.00 0.00 0.02 +0.01 51 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.64 +0.06 132 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.59 +0.06 125 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.55 +0.07 132 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.50 +0.07 125 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.45 +0.07 119 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.40 +0.07 113 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.35 +0.07 107 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.30 +0.07 102 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.25 +0.07 96 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.21 +0.08 100 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.15 +0.05 86 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.10 +0.06 82 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.06 +0.07 85 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.01 +0.07 80 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.96 +0.07 76 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.91 +0.07 72 0 16 0
30MAR26 1.65 C 0.00 0.00 0.00 0.86 +0.07 67 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.81 +0.06 63 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.77 +0.07 65 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.72 +0.06 60 0 26 0
30MAR26 1.85 C 0.00 0.00 0.00 0.68 +0.07 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.63 +0.06 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.60 +0.07 60 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.54 +0.04 52 0 63 0
30MAR26 2.10 C 0.45 0.45 0.45 0.47 +0.04 54 1 11 -1
30MAR26 2.20 C 0.41 0.41 0.41 0.39 +0.03 50 20 119 +20
30MAR26 2.30 C 0.00 0.00 0.00 0.34 +0.03 53 0 72 0
30MAR26 2.40 C 0.27 0.30 0.27 0.29 +0.03 54 2 13 -1
30MAR26 2.50 C 0.24 0.24 0.24 0.24 +0.02 53 1 265 0
30MAR26 2.60 C 0.21 0.21 0.21 0.20 +0.02 53 2 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.17 +0.02 54 0 10 0
30MAR26 2.80 C 0.15 0.16 0.15 0.14 +0.02 54 2 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 +0.01 53 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 0.00 53 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 0.00 54 0 26 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 0.00 55 0 3 0
30MAR26 3.40 C 0.08 0.08 0.08 0.04 0.00 54 5 5 +5
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 54 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 51 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.87 +0.06 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.83 +0.07 62 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.78 +0.06 58 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.74 +0.07 58 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.69 +0.06 54 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.65 +0.06 54 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.61 +0.06 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.58 +0.07 55 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.43 +0.04 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.39 +0.06 55 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.33 +0.03 53 0 99 0
29APR26 2.50 C 0.00 0.00 0.00 0.29 +0.03 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29APR26 2.70 C 0.22 0.22 0.21 0.22 +0.03 55 4 4 +4
29APR26 2.80 C 0.20 0.20 0.20 0.19 +0.03 55 1 1 +1
29APR26 2.90 C 0.00 0.00 0.00 0.16 +0.03 55 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.60 +0.06 90 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.55 +0.06 85 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.51 +0.07 88 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.46 +0.07 84 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.41 +0.07 79 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.36 +0.07 75 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.31 +0.06 71 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.26 +0.06 67 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.22 +0.07 69 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.17 +0.07 65 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.12 +0.06 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.07 +0.06 58 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 1.03 +0.07 60 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.98 +0.06 56 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.94 +0.06 57 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.89 +0.06 54 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.85 +0.06 54 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.81 +0.06 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.77 +0.06 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.73 +0.06 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.69 +0.05 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 +0.05 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.63 +0.06 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.56 +0.05 52 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.50 +0.05 52 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.44 +0.02 51 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 +0.03 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.36 +0.03 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.32 +0.03 53 0 7 0
29JUN26 2.70 C 0.00 0.00 0.00 0.29 +0.03 54 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 +0.02 53 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 +0.02 53 0 2 0
29JUN26 3.00 C 0.22 0.22 0.22 0.20 +0.02 54 1 2,537 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 +0.01 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 +0.01 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29JUN26 3.50 C 0.15 0.15 0.15 0.10 +0.01 52 1 111 +1
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 53 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.10 +0.06 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.06 +0.06 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.02 +0.06 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.98 +0.06 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.94 +0.06 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.90 +0.05 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.87 +0.06 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.83 +0.05 53 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 +0.06 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.73 +0.05 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.70 +0.05 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 +0.05 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 +0.04 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 +0.04 54 0 22 0
29SEP26 2.40 C 0.46 0.46 0.46 0.50 +0.03 54 8 2 -8
29SEP26 2.50 C 0.45 0.45 0.45 0.46 +0.04 54 1 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 +0.03 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 +0.02 53 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 +0.03 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 +0.03 54 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 27 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.02 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.02 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.01 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.01 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.01 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 2 0
29SEP26 4.10 C 0.17 0.17 0.17 0.10 +0.01 53 2 109 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.01 52 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.13 +0.06 53 0 0 0
30DEC26 1.50 C 1.08 1.08 1.08 1.09 +0.06 52 6 12 +6
30DEC26 1.55 C 0.00 0.00 0.00 1.06 +0.06 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.02 +0.06 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 +0.06 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 +0.06 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 +0.05 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.88 +0.05 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.85 +0.05 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 +0.05 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 +0.05 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 +0.05 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 +0.05 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 +0.05 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 +0.04 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 +0.04 54 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 +0.02 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 +0.04 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.02 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 +0.03 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.03 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.02 54 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.02 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.01 53 0 1 0
TOTAL CALL 641 14,905 +146
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 85 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29JAN26 2.10 P 0.01 0.01 0.01 0.01 0.00 50 25 136 0
29JAN26 2.20 P 0.03 0.03 0.02 0.03 0.00 55 27 199 +3
29JAN26 2.30 P 0.04 0.05 0.04 0.04 -0.02 47 46 62 -27
29JAN26 2.40 P 0.09 0.09 0.07 0.08 -0.02 49 8 137 +7
29JAN26 2.50 P 0.15 0.15 0.12 0.13 -0.04 50 17 67 +16
29JAN26 2.60 P 0.21 0.21 0.19 0.19 -0.05 48 30 35 +27
29JAN26 2.70 P 0.00 0.00 0.00 0.26 -0.06 46 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.35 -0.06 50 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.44 -0.06 50 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.54 -0.06 58 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29JAN26 3.50 P 1.02 1.02 1.02 1.03 -0.06 0 30 30 +30
29JAN26 3.60 P 1.12 1.12 1.11 1.13 -0.06 0 50 50 +50
29JAN26 3.70 P 1.22 1.22 1.21 1.23 -0.06 0 50 50 +50
29JAN26 3.80 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 163 0
26FEB26 1.90 P 0.01 0.01 0.01 0.01 0.00 47 1 100 -1
26FEB26 1.95 P 0.00 0.00 0.00 0.01 -0.01 43 0 284 0
26FEB26 2.00 P 0.02 0.02 0.02 0.02 -0.01 48 1 85 0
26FEB26 2.10 P 0.03 0.03 0.03 0.04 -0.01 49 1 17 0
26FEB26 2.20 P 0.05 0.05 0.05 0.06 -0.02 48 1 65 +1
26FEB26 2.30 P 0.09 0.09 0.08 0.10 -0.01 50 3 40 +3
26FEB26 2.40 P 0.15 0.15 0.15 0.14 -0.02 50 3 53 +3
26FEB26 2.50 P 0.18 0.19 0.18 0.19 -0.04 49 17 23 +7
26FEB26 2.60 P 0.26 0.27 0.26 0.25 -0.04 49 3 941 +1
26FEB26 2.70 P 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.49 -0.05 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.56 -0.07 50 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.67 -0.05 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.76 -0.06 61 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.85 -0.07 60 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.95 -0.05 65 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.04 -0.06 61 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 1.50 P 0.01 0.01 0.01 0.01 0.00 63 1 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 1.75 P 0.02 0.02 0.02 0.01 0.00 46 3 10 -1
30MAR26 1.80 P 0.03 0.03 0.03 0.01 -0.01 43 1 12 -1
30MAR26 1.85 P 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
30MAR26 1.90 P 0.04 0.04 0.04 0.03 -0.01 49 2 240 -2
30MAR26 1.95 P 0.05 0.05 0.05 0.04 -0.02 50 2 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 77 0
30MAR26 2.10 P 0.00 0.00 0.00 0.08 -0.02 51 0 90 0
30MAR26 2.20 P 0.12 0.12 0.12 0.11 -0.02 51 5 57 +5
30MAR26 2.30 P 0.00 0.00 0.00 0.15 -0.03 51 0 24 0
30MAR26 2.40 P 0.19 0.19 0.19 0.19 -0.04 50 2 17 0
30MAR26 2.50 P 0.00 0.00 0.00 0.25 -0.04 52 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.31 -0.05 52 2 6 -1
30MAR26 2.70 P 0.40 0.40 0.40 0.39 -0.04 55 10 10 -1
30MAR26 2.80 P 0.00 0.00 0.00 0.46 -0.04 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.54 -0.05 57 2 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.62 -0.05 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.71 -0.05 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.79 -0.06 58 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.89 -0.05 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.98 -0.06 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 -0.06 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.16 -0.07 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.26 -0.06 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.35 -0.06 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.45 -0.05 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.54 -0.07 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.64 -0.05 67 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 0.00 53 0 1 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 -0.01 52 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 12 0
29APR26 2.10 P 0.00 0.00 0.00 0.11 -0.02 52 0 34 0
29APR26 2.20 P 0.14 0.14 0.13 0.15 -0.01 53 12 84 +2
29APR26 2.30 P 0.17 0.17 0.17 0.19 -0.02 52 20 200 +20
29APR26 2.40 P 0.00 0.00 0.00 0.24 -0.02 53 0 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.42 -0.04 53 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.50 -0.04 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 -0.06 53 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.66 -0.04 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.74 -0.04 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.82 -0.05 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.91 -0.05 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.00 -0.05 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.09 -0.06 61 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 -0.06 61 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.28 -0.06 64 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.37 -0.07 64 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.47 -0.06 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 -0.01 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 -0.01 51 0 4 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.02 50 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
29JUN26 2.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 21 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 -0.02 51 0 5 0
29JUN26 2.20 P 0.00 0.00 0.00 0.20 -0.02 51 0 11 0
29JUN26 2.30 P 0.00 0.00 0.00 0.24 -0.02 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.29 -0.03 51 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.35 -0.04 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.42 -0.04 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.49 -0.04 54 0 0 0
29JUN26 2.80 P 0.56 0.56 0.54 0.54 -0.06 52 4 4 +4
29JUN26 2.90 P 0.00 0.00 0.00 0.63 -0.04 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.71 -0.04 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.79 -0.04 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.87 -0.04 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.95 -0.05 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.04 -0.05 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.13 -0.05 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.22 -0.05 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.31 -0.06 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 -0.06 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 -0.06 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 -0.05 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 -0.05 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.77 -0.06 62 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 -0.01 51 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 -0.01 52 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 -0.02 51 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 -0.01 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.02 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 -0.01 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 0.00 54 0 111 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 -0.02 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 -0.02 52 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.32 -0.02 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 -0.02 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 -0.04 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 -0.04 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 -0.04 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 -0.04 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 -0.04 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.94 -0.04 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 -0.04 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 -0.05 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 -0.05 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 -0.05 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 -0.05 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 -0.05 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 -0.06 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 -0.06 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 -0.05 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 -0.05 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 8 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 -0.01 52 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 -0.01 52 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 -0.02 51 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 -0.02 52 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.01 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 -0.02 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.02 51 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 -0.04 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 -0.04 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.05 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.04 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.04 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 -0.04 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.05 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 -0.05 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 -0.05 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 -0.05 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 -0.05 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 -0.06 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 -0.06 58 0 0 0
TOTAL PUT 379 6,115 +195
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$ 104.20
29JAN26 70.00 C 0.00 0.00 0.00 34.31 +1.39 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 32.02 +1.60 83 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.32 +1.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 27.32 +1.89 83 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.97 +2.05 81 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 21.94 +1.50 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 19.41 +1.46 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 17.35 +1.67 55 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 14.79 +1.80 47 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 11.78 +1.20 0 0 106 0
29JAN26 95.00 C 8.70 9.28 8.70 9.78 +1.76 33 6 108 +5
29JAN26 97.50 C 5.67 5.67 5.67 7.20 +1.23 24 1 181 -1
29JAN26 100.00 C 4.52 5.13 4.52 5.13 +0.93 24 20 351 -3
29JAN26 102.50 C 2.83 3.42 2.44 3.42 +0.65 24 339 651 +281
29JAN26 105.00 C 1.70 2.15 1.44 2.15 +0.45 25 98 400 +41
29JAN26 107.50 C 1.25 1.25 0.85 1.30 +0.29 25 53 188 -9
29JAN26 110.00 C 0.90 0.90 0.51 0.69 +0.14 25 53 181 +42
29JAN26 112.50 C 0.41 0.41 0.41 0.33 +0.06 25 20 199 +20
29JAN26 115.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 103 0
29JAN26 117.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 47 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 32.07 +1.65 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.32 +1.23 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 27.34 +1.62 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.97 +1.85 48 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.48 +1.74 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.47 +1.52 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.35 +1.35 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.79 +1.77 26 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 12.78 +1.55 30 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 10.07 +0.99 22 0 128 0
26FEB26 97.50 C 0.00 0.00 0.00 8.21 +1.23 24 0 164 0
26FEB26 100.00 C 0.00 0.00 0.00 6.30 +0.93 24 0 183 0
26FEB26 102.50 C 4.11 4.33 4.11 4.76 +0.77 24 21 255 +9
26FEB26 105.00 C 3.09 3.22 3.09 3.52 +0.61 24 32 183 +17
26FEB26 107.50 C 2.49 2.56 2.24 2.56 +0.52 25 61 94 +12
26FEB26 110.00 C 0.00 0.00 0.00 1.79 +0.34 25 0 42 0
26FEB26 112.50 C 1.32 1.32 1.32 1.19 +0.24 25 15 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.77 +0.17 25 0 157 0
26FEB26 117.50 C 0.58 0.58 0.58 0.48 +0.11 25 15 60 +15
26FEB26 120.00 C 0.46 0.48 0.46 0.29 +0.07 25 25 58 +25
26FEB26 122.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
26FEB26 127.50 C 0.17 0.17 0.17 0.06 +0.02 25 4 19 +4
30MAR26 47.00 C 0.00 0.00 0.00 57.60 +1.03 86 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 56.97 +1.97 102 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 55.80 +1.76 92 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 54.45 +1.40 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.13 +1.02 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.47 +1.40 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.98 +1.49 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.06 +1.96 76 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 42.68 +2.07 74 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.05 +1.93 66 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 36.82 +1.18 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.80 +1.56 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 32.07 +1.58 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.32 +0.94 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.34 +1.62 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.97 +1.73 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.52 +1.72 35 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 19.88 +1.65 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.47 +1.37 27 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 15.02 +1.00 24 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 13.32 +1.24 29 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 10.77 +1.27 24 1 718 0
30MAR26 97.50 C 0.00 0.00 0.00 8.89 +1.06 24 0 745 0
30MAR26 100.00 C 7.00 7.10 7.00 7.16 +0.83 24 41 172 0
30MAR26 102.50 C 0.00 0.00 0.00 5.80 +0.80 25 0 124 0
30MAR26 105.00 C 3.83 3.83 3.83 4.60 +0.69 25 2 93 0
30MAR26 107.50 C 0.00 0.00 0.00 3.58 +0.53 25 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 2.81 +0.45 26 0 131 0
30MAR26 112.50 C 2.08 2.08 2.08 2.13 +0.39 26 603 668 +600
30MAR26 115.00 C 0.00 0.00 0.00 1.57 +0.31 26 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.14 +0.24 26 0 75 0
30MAR26 120.00 C 0.95 0.95 0.95 0.81 +0.17 26 2 51 +2
30MAR26 122.50 C 0.84 0.84 0.84 0.56 +0.11 26 2 17 +2
30MAR26 125.00 C 0.00 0.00 0.00 0.39 +0.09 26 0 2 0
30MAR26 127.50 C 0.00 0.00 0.00 0.27 +0.07 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.07 +0.92 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.59 +1.21 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.34 +1.62 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.97 +1.43 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.52 +1.71 31 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.88 +1.65 25 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.05 +1.95 30 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.02 +0.90 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.32 +0.88 25 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 10.96 +0.43 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 9.53 +1.15 25 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 7.88 +0.94 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 6.48 +0.85 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 5.28 +0.70 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 4.29 +0.58 25 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 3.48 +0.50 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.74 +0.42 25 0 0 0
29APR26 115.00 C 2.17 2.17 2.17 2.12 +0.34 25 15 31 +15
29APR26 117.50 C 0.00 0.00 0.00 1.64 +0.30 25 0 4 0
29APR26 120.00 C 0.00 0.00 0.00 1.24 +0.24 25 0 7 0
29APR26 122.50 C 0.00 0.00 0.00 0.93 +0.18 25 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.66 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 45.06 +1.96 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.68 +1.66 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.05 +1.93 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.04 +1.40 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.22 +1.61 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.85 +1.70 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.61 +0.86 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.99 +2.27 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.97 +1.43 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.20 +2.11 31 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 19.88 +0.89 20 0 0 0
29JUN26 87.50 C 17.19 17.19 17.19 18.08 +1.05 24 1 2 0
29JUN26 90.00 C 0.00 0.00 0.00 15.66 +0.91 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 14.58 +1.62 26 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 12.14 +0.63 23 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 10.89 +1.04 24 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 9.53 +0.96 25 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 7.81 +0.72 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 6.65 +0.66 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 5.63 +0.58 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 4.84 +0.56 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 4.08 +0.45 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 3.43 +0.38 25 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 2.82 +0.34 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.31 +0.29 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.85 +0.21 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 1.51 +0.25 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.17 +0.15 24 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 37.42 +1.28 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.22 +1.20 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.85 +1.70 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.57 +1.68 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.14 +1.36 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.95 +1.52 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.52 +1.12 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.92 +0.54 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.82 +1.48 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.16 +1.39 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.33 +1.53 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.59 +1.01 25 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 12.95 +0.93 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 11.03 +0.39 23 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 9.84 +1.02 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 8.54 +0.80 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 7.48 +0.69 24 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 6.55 +0.61 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.73 +0.53 24 0 16 0
29SEP26 115.00 C 5.10 5.10 5.10 5.10 +0.56 24 1 9 +1
29SEP26 117.50 C 0.00 0.00 0.00 4.37 +0.44 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 3.77 +0.45 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 3.21 +0.36 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.74 +0.43 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 2.31 +0.33 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.36 +1.79 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.63 +1.35 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.83 +1.70 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.21 +1.30 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.73 +1.91 24 0 0 0
30DEC26 85.00 C 21.30 21.30 21.30 22.13 +1.19 21 2 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.34 +1.18 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.61 +1.12 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 16.99 +1.13 23 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 15.45 +1.05 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 14.00 +1.02 23 0 27 0
30DEC26 100.00 C 12.01 12.01 12.01 12.67 +0.60 23 40 60 +40
30DEC26 102.50 C 0.00 0.00 0.00 11.40 +0.91 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.27 +0.86 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 9.19 +0.82 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 8.22 +0.75 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 7.33 +0.74 24 0 0 0
30DEC26 115.00 C 5.90 5.90 5.90 6.51 +0.64 24 1 15 +1
30DEC26 117.50 C 0.00 0.00 0.00 5.79 +0.65 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.10 +0.54 24 0 0 0
30DEC26 122.50 C 3.50 3.50 3.50 4.53 +0.54 24 1 9 +1
30DEC26 125.00 C 3.57 3.57 3.50 3.96 - 24 34 30 -
TOTAL CALL 1,509 9,506 +1,120
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 313 0
29JAN26 85.00 P 0.07 0.07 0.07 0.01 0.00 33 21 98 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 271 0
29JAN26 92.50 P 0.17 0.17 0.17 0.05 -0.07 25 6 338 0
29JAN26 95.00 P 0.40 0.40 0.25 0.15 -0.17 25 25 292 -1
29JAN26 97.50 P 0.74 0.74 0.53 0.40 -0.32 25 225 482 -72
29JAN26 100.00 P 1.25 1.29 0.94 0.88 -0.53 25 87 206 +19
29JAN26 102.50 P 2.02 2.71 1.70 1.70 -0.77 26 795 457 +340
29JAN26 105.00 P 3.40 3.40 2.93 2.92 -0.99 26 21 82 +11
29JAN26 107.50 P 5.86 5.86 5.86 4.55 -1.17 27 1 2 +1
29JAN26 110.00 P 0.00 0.00 0.00 6.33 -1.27 25 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 8.76 -1.08 30 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 11.18 -1.42 34 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 13.30 -1.84 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 16.02 -1.70 40 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 18.30 -1.64 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 20.94 -1.60 46 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 23.30 -1.47 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
26FEB26 82.50 P 0.14 0.14 0.14 0.02 0.00 26 2 116 -2
26FEB26 85.00 P 0.18 0.18 0.18 0.04 -0.02 25 2 87 0
26FEB26 87.50 P 0.25 0.25 0.25 0.08 -0.05 25 16 233 -1
26FEB26 90.00 P 0.38 0.38 0.30 0.18 -0.09 25 17 230 -6
26FEB26 92.50 P 0.62 0.62 0.48 0.37 -0.16 25 16 167 -15
26FEB26 95.00 P 0.75 0.75 0.72 0.68 -0.26 25 8 192 0
26FEB26 97.50 P 1.30 1.30 1.30 1.17 -0.39 25 5 139 +1
26FEB26 100.00 P 2.23 2.23 1.86 1.86 -0.57 25 105 236 +105
26FEB26 102.50 P 3.32 3.32 3.23 2.80 -0.75 25 30 66 0
26FEB26 105.00 P 4.61 4.61 4.61 4.04 -0.91 25 15 30 +15
26FEB26 107.50 P 6.38 6.38 6.38 5.61 -1.01 25 15 15 +15
26FEB26 110.00 P 0.00 0.00 0.00 7.36 -0.91 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 9.24 -1.06 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 11.50 -1.10 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 13.82 -1.32 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 16.02 -1.70 28 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 18.85 -1.44 36 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 20.94 -1.93 32 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 23.30 -1.68 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.23 -0.08 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.41 -0.12 25 0 1,332 0
30MAR26 90.00 P 0.80 0.80 0.80 0.70 -0.16 26 1 529 0
30MAR26 92.50 P 0.00 0.00 0.00 1.10 -0.24 26 600 745 +600
30MAR26 95.00 P 1.95 1.95 1.95 1.63 -0.36 26 1 71 0
30MAR26 97.50 P 2.75 2.75 2.75 2.31 -0.51 25 3 124 0
30MAR26 100.00 P 0.00 0.00 0.00 3.19 -0.67 25 0 54 0
30MAR26 102.50 P 4.97 4.97 4.97 4.30 -0.80 25 1 75 +1
30MAR26 105.00 P 0.00 0.00 0.00 5.68 -0.88 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 7.18 -1.03 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 8.97 -1.06 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 10.63 -1.37 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.97 -0.49 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 15.12 -1.22 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.77 -1.88 24 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 19.39 -1.00 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 22.11 -0.91 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 24.56 -1.16 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.40 -0.11 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.65 -0.15 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.00 -0.22 25 0 19 0
29APR26 92.50 P 1.63 1.63 1.63 1.48 -0.29 25 1 27 +1
29APR26 95.00 P 0.00 0.00 0.00 2.09 -0.39 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 2.80 -0.56 24 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 3.74 -0.67 24 0 2 0
29APR26 102.50 P 0.00 0.00 0.00 4.85 -0.79 24 0 33 0
29APR26 105.00 P 0.00 0.00 0.00 6.20 -0.90 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 7.71 -1.01 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 9.02 -1.49 23 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 11.14 -1.30 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 13.26 -0.88 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 15.12 -1.22 25 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 17.44 -1.21 27 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.39 -1.40 25 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 22.29 - 30 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 0.01 -0.01 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 -0.06 24 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 -0.06 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.58 -0.13 24 0 56 0
29JUN26 85.00 P 1.10 1.10 1.10 0.88 -0.17 25 1 67 +1
29JUN26 87.50 P 0.00 0.00 0.00 1.25 -0.23 25 0 40 0
29JUN26 90.00 P 1.70 1.80 1.70 1.72 -0.31 25 3 94 +1
29JUN26 92.50 P 0.00 0.00 0.00 2.31 -0.36 24 0 71 0
29JUN26 95.00 P 0.00 0.00 0.00 3.06 -0.37 25 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 3.90 -0.49 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 4.85 -0.66 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 6.05 -0.68 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 7.48 -0.78 25 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 8.89 -0.89 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.62 -0.60 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 12.39 -0.98 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.25 -0.46 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.24 -1.13 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.34 -0.87 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.69 -2.00 23 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.76 -1.26 28 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 25.07 -1.00 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.04 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.54 -0.09 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.78 -0.11 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.09 -0.17 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 1.53 -0.18 24 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 2.00 -0.25 24 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 2.62 -0.24 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 3.27 -0.30 24 0 14 0
29SEP26 95.00 P 4.35 4.35 4.35 4.00 -0.37 24 10 28 +10
29SEP26 97.50 P 0.00 0.00 0.00 4.94 -0.40 24 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 5.97 -0.58 24 0 56 0
29SEP26 102.50 P 0.00 0.00 0.00 7.15 -0.66 24 0 25 0
29SEP26 105.00 P 8.36 8.36 8.36 8.49 -0.81 24 5 42 0
29SEP26 107.50 P 0.00 0.00 0.00 9.95 -0.79 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 11.55 -0.83 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.42 -0.71 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.35 -1.46 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.85 -0.90 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.12 -0.45 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.56 -1.13 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.76 -1.29 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.17 -1.51 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.52 -0.04 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 1.00 -0.08 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 1.34 -0.12 24 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.75 -0.18 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 2.29 -0.18 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 2.91 -0.18 25 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 3.59 -0.25 25 0 2 0
30DEC26 92.50 P 4.70 4.70 4.70 4.39 -0.26 25 10 10 0
30DEC26 95.00 P 5.73 5.73 5.73 5.30 -0.33 25 40 54 +40
30DEC26 97.50 P 0.00 0.00 0.00 6.29 -0.38 25 0 0 0
30DEC26 100.00 P 7.64 7.64 7.64 7.43 -0.43 25 40 40 +40
30DEC26 102.50 P 0.00 0.00 0.00 8.63 -0.50 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 9.98 -0.56 25 0 29 0
30DEC26 107.50 P 0.00 0.00 0.00 11.40 -0.62 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 12.96 -0.68 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.59 -0.72 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.33 -0.80 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.15 -0.84 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.05 -0.93 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.06 -0.96 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.10 - 26 0 0 -
TOTAL PUT 2,128 10,690 +1,106
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$ 3.11
29JAN26 2.00 C 0.00 0.00 0.00 1.12 -0.14 100 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.01 -0.15 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 -0.14 81 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 -0.14 71 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 -0.13 62 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 -0.14 54 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.53 -0.11 57 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.43 -0.13 47 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.34 -0.12 45 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.26 -0.11 44 0 16 0
29JAN26 3.00 C 0.18 0.18 0.18 0.19 -0.09 43 7 43 0
29JAN26 3.10 C 0.12 0.12 0.12 0.13 -0.08 42 1 57 0
29JAN26 3.20 C 0.11 0.11 0.09 0.08 -0.08 39 13 167 0
29JAN26 3.30 C 0.06 0.06 0.05 0.05 -0.05 40 68 396 -20
29JAN26 3.40 C 0.04 0.04 0.04 0.03 -0.05 40 8 3,247 0
29JAN26 3.50 C 0.03 0.03 0.03 0.02 -0.03 42 10 496 0
29JAN26 3.60 C 0.01 0.01 0.01 0.01 -0.02 41 10 426 -10
29JAN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.12 -0.14 55 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.02 -0.14 48 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 -0.13 58 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 -0.13 52 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 -0.14 45 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 -0.13 46 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.55 -0.12 44 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.46 -0.12 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.39 -0.11 44 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.32 -0.10 43 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.20 -0.08 42 5 54 +5
26FEB26 3.20 C 0.14 0.14 0.14 0.16 -0.06 43 10 188 -5
26FEB26 3.30 C 0.16 0.16 0.16 0.12 -0.05 42 1 238 +1
26FEB26 3.40 C 0.09 0.10 0.09 0.10 -0.04 44 105 276 +30
26FEB26 3.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 266 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 -0.02 45 0 116 0
26FEB26 3.70 C 0.03 0.03 0.03 0.04 -0.02 44 7 145 +7
26FEB26 3.80 C 0.00 0.00 0.00 0.03 -0.02 44 0 530 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.80 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 0.01 0.00 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 -0.13 70 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.13 66 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 -0.13 63 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 -0.13 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.14 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.12 54 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.14 -0.13 60 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.04 -0.13 54 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 -0.13 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 -0.13 49 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.67 -0.13 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.58 -0.13 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.51 -0.09 44 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.44 -0.09 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.38 -0.09 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.28 -0.08 45 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.23 -0.07 44 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.19 -0.07 44 0 473 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 -0.06 45 0 58 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 165 0
30MAR26 3.60 C 0.00 0.00 0.00 0.11 -0.04 45 0 11 0
30MAR26 3.70 C 0.09 0.09 0.09 0.09 -0.04 45 2 54 +2
30MAR26 3.80 C 0.00 0.00 0.00 0.08 -0.03 47 0 66 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 -0.03 46 0 165 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 46 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 -0.02 45 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 -0.02 44 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 -0.13 49 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 -0.13 44 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 -0.13 45 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 -0.12 42 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.62 -0.12 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.42 -0.10 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.24 -0.06 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.20 -0.05 44 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.15 -0.04 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.43 -0.14 32 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.38 -0.14 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.13 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 -0.14 43 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.13 40 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.13 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 -0.12 47 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 -0.13 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 -0.12 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 -0.11 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.82 -0.10 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.73 -0.11 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 -0.11 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 -0.10 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.54 -0.09 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.48 -0.08 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.34 -0.07 43 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 -0.06 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 -0.06 43 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.04 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.05 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.05 43 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.04 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.04 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.03 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.17 -0.13 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.12 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 -0.12 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 -0.12 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.11 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 -0.11 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.10 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 -0.10 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.09 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.08 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.08 43 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.08 43 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.08 43 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.07 43 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.07 43 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.06 44 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.05 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.04 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.04 44 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.04 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.19 -0.13 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 -0.11 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 -0.10 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.10 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.10 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.09 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.08 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.08 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.07 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 -0.07 43 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.49 -0.06 44 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 -0.06 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.05 44 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 -0.05 45 0 150 0
TOTAL CALL 247 13,221 +10
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29JAN26 2.80 P 0.02 0.02 0.02 0.02 0.00 41 50 486 +50
29JAN26 2.90 P 0.00 0.00 0.00 0.04 +0.01 41 0 227 0
29JAN26 3.00 P 0.07 0.08 0.07 0.08 +0.03 45 64 895 0
29JAN26 3.10 P 0.00 0.00 0.00 0.12 +0.04 43 0 134 0
29JAN26 3.20 P 0.13 0.14 0.13 0.18 +0.07 45 10 6,462 +10
29JAN26 3.30 P 0.21 0.21 0.21 0.24 +0.07 42 10 18 +1
29JAN26 3.40 P 0.00 0.00 0.00 0.32 +0.08 42 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 +0.10 45 0 23 0
29JAN26 3.60 P 0.52 0.52 0.52 0.50 +0.11 45 28 460 -28
29JAN26 3.70 P 0.00 0.00 0.00 0.60 +0.11 51 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 +0.12 57 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.12 62 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 +0.13 68 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 +0.13 73 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.10 +0.13 78 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.20 +0.13 82 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.30 +0.13 87 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.40 +0.13 91 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.50 +0.13 96 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.60 +0.13 100 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.70 +0.13 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.80 +0.13 108 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 +0.02 45 0 80 0
26FEB26 2.80 P 0.06 0.07 0.06 0.07 +0.02 44 35 212 +35
26FEB26 2.90 P 0.10 0.10 0.10 0.10 +0.03 43 6 465 +6
26FEB26 3.00 P 0.13 0.13 0.13 0.14 +0.04 44 10 1,035 0
26FEB26 3.10 P 0.13 0.13 0.13 0.19 +0.06 44 5 60 +5
26FEB26 3.20 P 0.00 0.00 0.00 0.24 +0.07 43 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 +0.06 40 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.38 +0.09 45 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 +0.08 43 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.11 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.11 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.81 +0.11 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 +0.10 46 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.00 +0.11 50 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.10 +0.13 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.20 +0.13 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.30 +0.13 59 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.40 +0.13 62 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.50 +0.13 65 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.60 +0.13 68 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.70 +0.13 71 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.80 +0.13 73 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 167 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.07 +0.02 47 0 242 0
30MAR26 2.70 P 0.07 0.09 0.07 0.09 +0.02 45 6 382 +6
30MAR26 2.80 P 0.11 0.11 0.11 0.12 +0.03 45 5 193 +5
30MAR26 2.90 P 0.17 0.17 0.15 0.16 +0.04 46 36 640 +34
30MAR26 3.00 P 0.16 0.16 0.16 0.20 +0.04 45 3 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.25 +0.05 45 0 32 0
30MAR26 3.20 P 0.31 0.31 0.31 0.32 +0.07 48 2 68 0
30MAR26 3.30 P 0.33 0.33 0.33 0.36 +0.06 44 5 34 -5
30MAR26 3.40 P 0.00 0.00 0.00 0.43 +0.07 45 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 +0.08 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.58 +0.07 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.67 +0.09 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 +0.09 44 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 +0.11 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 +0.09 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.11 +0.12 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.20 +0.12 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.30 +0.13 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.40 +0.13 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.50 +0.13 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.60 +0.13 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.70 +0.13 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.80 +0.13 60 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
29APR26 2.70 P 0.10 0.10 0.10 0.11 +0.02 43 6 6 +6
29APR26 2.80 P 0.00 0.00 0.00 0.14 +0.03 42 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 32 0
29APR26 3.10 P 0.26 0.27 0.26 0.28 +0.05 43 9 9 +9
29APR26 3.20 P 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.53 +0.07 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.61 +0.08 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.69 +0.09 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.78 +0.10 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.95 +0.11 47 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.04 +0.11 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 42 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 +0.02 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 +0.02 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 +0.03 45 0 110 0
29JUN26 2.70 P 0.16 0.16 0.16 0.18 +0.03 45 6 123 +6
29JUN26 2.80 P 0.00 0.00 0.00 0.22 +0.03 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.03 44 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.31 +0.04 44 0 119 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.04 44 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 +0.05 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.06 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.07 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 +0.07 46 0 33 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.08 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.07 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.08 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.93 +0.08 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.02 +0.09 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 +0.09 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 +0.09 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.28 +0.10 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 +0.10 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 +0.11 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.55 +0.11 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.64 +0.11 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.73 +0.11 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.83 +0.11 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 45 0 8 0
29SEP26 2.50 P 0.19 0.19 0.19 0.18 +0.02 45 10 86 +10
29SEP26 2.60 P 0.00 0.00 0.00 0.22 +0.02 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 +0.03 46 0 234 0
29SEP26 2.80 P 0.32 0.32 0.32 0.30 +0.02 45 5 25 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.35 +0.03 46 0 157 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 +0.03 46 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.03 45 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 +0.04 45 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 +0.05 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.64 +0.04 46 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.06 47 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.07 48 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.07 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 +0.07 48 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 +0.08 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 +0.08 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.09 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 +0.09 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.70 +0.09 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.79 +0.09 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.89 +0.10 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 +0.02 46 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 +0.02 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.02 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.03 46 0 103 0
30DEC26 2.60 P 0.25 0.25 0.25 0.28 +0.03 46 5 40 +5
30DEC26 2.70 P 0.29 0.29 0.29 0.32 +0.03 46 14 58 +14
30DEC26 2.80 P 0.34 0.37 0.34 0.37 +0.04 46 63 219 +63
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.04 46 0 10 0
30DEC26 3.00 P 0.48 0.48 0.48 0.47 +0.04 46 1 173 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.06 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.06 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.07 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 +0.08 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.31 +0.08 48 0 20 0
TOTAL PUT 394 19,787 +238
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$ 64.20
29JAN26 45.00 C 0.00 0.00 0.00 19.26 +2.56 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.33 +2.59 68 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 17.28 +2.57 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.29 +2.58 49 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.32 +2.61 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.31 +2.55 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.85 +2.57 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.43 +2.53 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.04 +2.44 37 0 70 0
29JAN26 60.00 C 4.36 4.40 4.36 4.75 +1.98 32 9 100 0
29JAN26 62.50 C 2.12 3.05 2.12 2.88 +1.47 31 5 390 +3
29JAN26 65.00 C 1.11 1.80 1.00 1.55 +0.88 31 81 276 -24
29JAN26 67.50 C 0.47 0.86 0.47 0.74 +0.46 31 127 278 -1
29JAN26 70.00 C 0.24 0.39 0.20 0.31 +0.21 31 32 208 0
29JAN26 72.50 C 0.19 0.20 0.18 0.11 +0.08 31 82 163 +44
29JAN26 75.00 C 0.10 0.10 0.10 0.04 +0.03 32 30 62 +15
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.36 +2.53 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.38 +2.64 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.39 +2.68 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.29 +2.37 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.33 +2.37 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.31 +2.31 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.00 +2.45 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.88 +2.38 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.63 +2.18 33 0 15 0
26FEB26 60.00 C 5.38 5.38 5.38 5.63 +1.82 32 100 83 -82
26FEB26 62.50 C 3.81 3.81 3.81 3.98 +1.53 31 5 21 -5
26FEB26 65.00 C 2.19 2.85 2.19 2.70 +1.12 31 7 28 +1
26FEB26 67.50 C 1.35 1.60 1.35 1.80 +0.83 32 28 106 +23
26FEB26 70.00 C 0.84 1.04 0.84 1.11 +0.55 32 35 133 0
26FEB26 72.50 C 0.60 0.78 0.60 0.65 +0.34 32 17 73 0
26FEB26 75.00 C 0.40 0.40 0.40 0.36 +0.20 31 4 52 0
26FEB26 77.50 C 0.34 0.34 0.34 0.20 +0.12 32 4 31 0
26FEB26 80.00 C 0.19 0.19 0.19 0.10 +0.06 31 20 70 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.44 +2.53 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.44 +2.51 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.45 +2.55 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.42 +2.48 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.52 +2.55 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.68 +2.69 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.42 +2.44 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.35 +2.28 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.63 +2.58 42 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.67 +2.93 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.39 +2.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.44 +2.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.47 +1.95 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.92 +2.32 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.41 +2.14 33 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.08 +1.79 30 0 3 0
30MAR26 57.50 C 0.00 0.00 0.00 8.47 +1.96 35 0 43 0
30MAR26 60.00 C 0.00 0.00 0.00 6.77 +1.75 35 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 5.27 +1.48 35 0 54 0
30MAR26 65.00 C 0.00 0.00 0.00 4.04 +1.20 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.08 +1.03 35 0 73 0
30MAR26 70.00 C 1.94 1.94 1.93 2.27 +0.82 35 13 28 +3
30MAR26 72.50 C 0.00 0.00 0.00 1.63 +0.63 35 0 95 0
30MAR26 75.00 C 0.00 0.00 0.00 1.15 +0.47 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.80 +0.35 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.55 +0.25 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.37 +0.18 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.24 +0.12 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 +0.08 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.63 +2.03 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.90 +2.49 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.21 +2.50 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.48 +1.70 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.42 +2.54 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.21 +2.39 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.30 +2.38 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.23 +2.22 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.34 +2.15 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.48 +1.73 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.03 +1.50 34 0 121 0
29APR26 65.00 C 0.00 0.00 0.00 4.80 +1.25 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.81 +1.08 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.98 +0.92 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 2.28 +0.75 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.72 +0.60 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.28 +0.47 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.94 +0.35 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.69 +0.27 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.50 +0.21 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.73 +2.29 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.28 +2.73 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.30 +2.77 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.19 +2.46 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.12 +2.28 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.35 +2.39 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.49 +2.45 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.62 +2.40 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.64 +2.21 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.71 +2.07 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.77 +1.99 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 10.04 +1.76 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.52 +1.68 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.98 +1.29 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.03 +1.38 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.00 +1.22 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.11 +1.07 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.34 +0.90 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.71 +0.76 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.18 +0.65 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.73 +0.52 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.39 +0.47 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.10 +0.39 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.84 +0.28 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.67 +0.24 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 +0.18 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 +0.15 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.37 +2.39 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 20.56 +2.49 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.66 +2.33 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.83 +2.30 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.98 +2.29 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.25 +2.36 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.38 +2.31 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.42 +1.99 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.68 +1.85 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.08 +1.67 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 10.18 +2.01 38 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 8.53 +1.46 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.49 +1.38 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.50 +1.22 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.67 +1.11 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.91 +1.01 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.25 +0.88 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.68 +0.82 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.20 +0.73 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.78 +0.66 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.43 +0.58 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.13 +0.57 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.78 +0.45 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.50 +0.37 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.31 +0.36 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.88 +2.66 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.98 +2.35 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.35 +2.50 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.61 +2.52 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.52 +2.14 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.78 +2.05 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.27 +2.18 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.57 +2.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.09 +1.80 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.78 +1.70 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.62 +1.54 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.59 +1.47 35 500 500 +500
30DEC26 67.50 C 0.00 0.00 0.00 7.61 +1.31 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.79 +1.25 35 1,000 1,002 +1,000
30DEC26 72.50 C 0.00 0.00 0.00 5.98 +1.09 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.33 +1.06 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.74 +0.97 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.22 +0.90 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.77 +0.79 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.38 +0.79 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.94 +0.67 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.55 +0.56 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.27 +0.56 36 1,000 1,000 +1,000
TOTAL CALL 3,099 6,081 +2,497
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 -0.10 32 0 323 0
29JAN26 57.50 P 0.29 0.29 0.20 0.13 -0.33 31 24 217 -1
29JAN26 60.00 P 0.77 0.77 0.44 0.44 -0.74 31 25 722 -15
29JAN26 62.50 P 1.63 1.63 0.95 1.11 -1.31 31 104 443 +76
29JAN26 65.00 P 0.00 0.00 0.00 2.28 -1.82 31 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 4.01 -2.18 32 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 6.02 -2.49 31 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 8.39 -2.61 34 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 10.83 -2.67 36 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.30 -2.70 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.80 -2.70 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.32 -2.68 52 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.82 -2.68 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.30 -2.70 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.83 -2.67 69 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.32 -2.68 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.80 -2.70 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.11 -0.14 32 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.28 -0.31 32 0 55 0
26FEB26 57.50 P 0.72 0.72 0.65 0.62 -0.56 32 37 148 -3
26FEB26 60.00 P 1.30 1.30 1.12 1.20 -0.88 32 40 75 +38
26FEB26 62.50 P 0.00 0.00 0.00 2.05 -1.30 31 0 90 0
26FEB26 65.00 P 3.89 3.89 3.89 3.28 -1.58 31 15 96 +15
26FEB26 67.50 P 5.50 5.50 5.50 4.87 -1.73 32 2 25 +1
26FEB26 70.00 P 0.00 0.00 0.00 6.77 -2.07 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.99 -2.14 36 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.07 -2.46 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 13.73 -2.27 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.05 -2.45 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.85 -2.15 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.32 -2.18 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.39 -2.61 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.87 -2.63 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.37 -2.63 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.20 -2.30 72 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.08 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.11 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.14 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.24 -0.19 35 0 163 0
30MAR26 52.50 P 0.00 0.00 0.00 0.48 -0.31 35 0 131 0
30MAR26 55.00 P 1.01 1.01 1.01 0.87 -0.46 35 2 260 +2
30MAR26 57.50 P 0.00 0.00 0.00 1.42 -0.66 35 0 75 0
30MAR26 60.00 P 2.64 2.64 2.15 2.15 -0.93 34 4 94 +4
30MAR26 62.50 P 0.00 0.00 0.00 3.16 -1.19 34 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 4.43 -1.45 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 5.96 -1.44 35 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 7.83 -1.71 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.41 -2.57 33 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.71 -2.14 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.16 -2.01 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.52 -2.04 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.85 -2.49 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.32 -2.18 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.39 -2.61 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.38 -2.12 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.45 -2.55 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.20 -2.30 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.09 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 -0.11 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 -0.14 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 -0.17 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.35 -0.21 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.45 -0.26 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.78 -0.39 35 0 40 0
29APR26 55.00 P 0.00 0.00 0.00 1.26 -0.55 35 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 1.91 -0.71 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.72 -0.93 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 3.76 -1.17 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.03 -1.40 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.53 -1.56 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.14 -1.86 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.70 -2.36 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.32 -1.86 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.48 -2.01 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.76 -1.80 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.85 -2.49 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.50 -2.02 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.12 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.14 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.18 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 -0.19 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 -0.23 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 -0.30 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.85 -0.34 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 -0.39 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.21 -0.43 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 1.75 -0.61 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.43 -0.70 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.24 -0.89 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 4.26 -1.03 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.45 -1.18 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.78 -1.34 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.29 -1.62 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.93 -1.83 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.86 -1.80 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.51 -2.16 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.79 -1.96 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.87 -2.11 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.44 -1.83 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.20 -2.33 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.51 -2.31 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.73 -2.44 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.13 -2.40 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.48 -2.53 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.03 -0.25 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.19 -0.30 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.36 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 -0.46 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.80 -0.48 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.05 -0.51 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.33 -0.54 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.08 -0.67 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.95 -0.85 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.01 -0.96 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.18 -1.07 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.45 -1.22 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.87 -1.31 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.38 -1.43 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.02 -1.60 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.83 -1.71 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.74 -1.88 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 -1.95 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.72 -1.91 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.81 -1.87 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.76 -2.16 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.93 -2.14 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.14 -2.25 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.36 -2.28 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.47 -2.47 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.34 36 500 505 +500
30DEC26 46.00 P 0.00 0.00 0.00 1.85 -0.39 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.07 -0.45 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.34 -0.46 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.62 -0.51 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.90 -0.58 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.74 -0.66 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.68 -0.79 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.76 -0.92 37 1,200 1,264 +1,200
30DEC26 60.00 P 0.00 0.00 0.00 6.97 -1.00 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.26 -1.19 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.72 -1.26 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.22 -1.44 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.89 -1.52 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 14.61 -1.66 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.46 -1.73 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.35 -1.84 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.36 -1.91 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.36 -2.06 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.50 -1.99 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.66 -1.94 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.66 -2.39 39 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.87 -2.46 40 0 0 0
TOTAL PUT 1,953 8,289 +1,817
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$ 74.40
09JAN26 49.00 C 0.00 0.00 0.00 25.40 -0.71 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 24.40 -0.71 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 21.90 -0.72 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 19.40 -0.72 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 16.90 -0.72 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 14.40 -0.72 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 11.90 -0.72 0 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 9.40 -0.72 0 0 0 0
09JAN26 67.50 C 6.95 7.20 6.20 6.90 -0.70 0 20 0 -21
09JAN26 70.00 C 4.00 4.50 4.00 4.40 -0.71 0 10 0 -55
09JAN26 72.50 C 0.00 0.00 0.00 1.90 -0.76 0 5 0 -58
09JAN26 75.00 C 0.45 1.33 0.01 0.00 -0.90 0 382 199 +149
09JAN26 77.50 C 0.08 0.17 0.01 0.00 -0.16 0 156 232 +53
09JAN26 80.00 C 0.02 0.03 0.01 0.00 -0.02 0 117 275 +103
09JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
09JAN26 85.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 107 -1
09JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
09JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
09JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
09JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 21.93 -0.76 73 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 19.43 -0.76 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 16.93 -0.77 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 14.43 -0.79 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 11.94 -0.77 46 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 9.47 -0.80 47 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.09 -0.71 48 0 0 0
16JAN26 70.00 C 4.40 5.00 4.40 4.77 -0.81 42 16 40 +16
16JAN26 72.50 C 0.00 0.00 0.00 3.00 -0.70 46 5 8 +5
16JAN26 75.00 C 2.32 2.59 1.60 1.69 -0.63 47 205 155 +94
16JAN26 77.50 C 1.03 1.70 0.88 0.88 -0.41 49 107 142 0
16JAN26 80.00 C 0.80 1.02 0.48 0.39 -0.26 49 195 173 +108
16JAN26 82.50 C 0.36 0.55 0.27 0.15 -0.15 48 25 74 +20
16JAN26 85.00 C 0.34 0.34 0.19 0.05 -0.08 48 12 40 +2
16JAN26 87.50 C 0.10 0.10 0.10 0.02 -0.03 50 1 1 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
16JAN26 92.50 C 0.06 0.06 0.06 0.01 0.00 60 1 4 +1
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 28.47 -0.93 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.48 -0.83 67 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.48 -0.91 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.48 -0.89 55 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 24.48 -0.80 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 21.99 -0.93 53 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 19.50 -0.94 50 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 17.02 -0.95 48 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 14.58 -0.64 48 0 15 0
29JAN26 62.50 C 12.68 12.68 12.68 12.39 -0.77 56 20 79 0
29JAN26 65.00 C 0.00 0.00 0.00 9.65 -1.05 36 0 76 0
29JAN26 67.50 C 0.00 0.00 0.00 7.62 -0.80 42 0 175 0
29JAN26 70.00 C 5.50 7.00 5.50 5.83 -0.66 45 6 294 -1
29JAN26 72.50 C 4.20 4.50 4.07 4.30 -0.56 46 19 298 -5
29JAN26 75.00 C 3.06 4.15 3.00 3.05 -0.62 47 90 800 -45
29JAN26 77.50 C 2.61 2.98 2.27 2.21 -0.40 49 12 471 -5
29JAN26 80.00 C 1.90 2.32 1.53 1.46 -0.32 49 73 1,336 +10
29JAN26 82.50 C 1.46 1.67 1.12 0.93 -0.24 49 4 349 +3
29JAN26 85.00 C 1.00 1.25 0.83 0.57 -0.18 49 93 851 -7
29JAN26 87.50 C 0.75 0.75 0.60 0.34 -0.12 49 34 989 +2
29JAN26 90.00 C 0.60 0.60 0.47 0.19 -0.09 48 24 467 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 127 0
29JAN26 95.00 C 0.31 0.35 0.25 0.06 -0.04 49 4 178 0
29JAN26 97.50 C 0.33 0.33 0.17 0.03 -0.03 48 35 153 -30
29JAN26 100.00 C 0.19 0.20 0.16 0.02 -0.01 50 4 264 +1
29JAN26 102.50 C 0.15 0.15 0.15 0.01 -0.01 50 1 127 -1
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29JAN26 107.50 C 0.06 0.06 0.06 0.01 0.00 56 23 56 +3
29JAN26 110.00 C 0.04 0.04 0.04 0.01 0.00 59 15 130 +14
29JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 62 15 32 +6
29JAN26 115.00 C 0.02 0.02 0.02 0.01 0.00 65 1 29 -1
29JAN26 117.50 C 0.02 0.02 0.02 0.01 0.00 68 1 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
26FEB26 46.00 C 0.00 0.00 0.00 28.59 -0.81 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.59 -0.97 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.60 -0.79 47 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 25.62 -0.88 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.48 -0.94 0 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.12 -0.89 39 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 19.53 -1.08 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 17.18 -1.06 34 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 14.89 -1.00 39 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.71 -1.04 41 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 10.79 -0.73 43 0 55 0
26FEB26 67.50 C 0.00 0.00 0.00 9.04 -0.64 44 0 4 0
26FEB26 70.00 C 7.40 8.00 7.20 7.47 -0.76 45 6 69 -1
26FEB26 72.50 C 0.00 0.00 0.00 6.09 -0.65 46 0 22 0
26FEB26 75.00 C 4.98 6.13 4.80 4.98 -0.66 47 191 206 +123
26FEB26 77.50 C 4.75 4.75 4.01 4.10 -0.48 49 25 111 -6
26FEB26 80.00 C 3.58 4.00 3.45 3.23 -0.41 49 12 143 -4
26FEB26 82.50 C 3.10 3.62 2.70 2.50 -0.36 49 101 1,627 -56
26FEB26 85.00 C 2.40 2.87 2.29 1.91 -0.32 48 321 736 -108
26FEB26 87.50 C 2.00 2.00 1.92 1.45 -0.26 48 26 377 +3
26FEB26 90.00 C 1.79 1.79 1.60 1.08 -0.23 48 2 700 +1
26FEB26 92.50 C 1.42 1.43 1.36 0.80 -0.19 48 19 37 -14
26FEB26 95.00 C 1.27 1.27 1.15 0.59 -0.15 48 34 79 +17
26FEB26 97.50 C 0.00 0.00 0.00 0.43 -0.12 48 0 23 0
26FEB26 100.00 C 0.90 0.90 0.80 0.31 -0.09 48 14 40 0
26FEB26 102.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 289 0
30MAR26 20.00 C 0.00 0.00 0.00 54.53 -0.96 85 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.53 -0.84 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.54 -0.82 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 51.55 -0.80 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.55 -0.85 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.56 -0.82 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.57 -0.91 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.57 -0.96 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 46.58 -0.87 60 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 45.59 -0.88 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.59 -0.95 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 43.60 -0.87 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.42 -1.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.40 -1.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.62 -0.88 52 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 39.42 -1.08 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 38.45 -0.98 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.43 -1.00 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.42 -0.98 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 35.43 -1.13 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 34.47 -0.97 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.49 -0.99 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 32.52 -0.98 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.50 -1.01 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.56 -1.20 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 29.58 -1.17 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 28.60 -1.17 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.61 -1.22 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 26.63 -1.13 0 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 25.65 -1.07 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 24.69 -1.05 0 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 22.31 -1.15 36 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 19.95 -1.05 38 0 641 0
30MAR26 57.50 C 0.00 0.00 0.00 17.78 -1.13 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.63 -0.93 41 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 13.73 -0.91 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 11.98 -0.72 44 0 105 0
30MAR26 67.50 C 10.50 10.50 10.00 10.38 -0.62 45 4 449 -2
30MAR26 70.00 C 0.00 0.00 0.00 8.93 -0.67 46 0 1,095 0
30MAR26 72.50 C 8.15 8.15 8.15 7.62 -0.69 46 1 208 +1
30MAR26 75.00 C 6.65 6.78 6.30 6.61 -0.64 48 25 942 -9
30MAR26 77.50 C 5.77 5.77 5.76 5.64 -0.62 48 3 561 +1
30MAR26 80.00 C 5.73 5.73 4.91 4.83 -0.46 49 14 607 +14
30MAR26 82.50 C 4.45 4.45 4.45 4.02 -0.42 49 1 154 0
30MAR26 85.00 C 4.40 4.40 3.78 3.32 -0.38 49 29 737 -2
30MAR26 87.50 C 3.40 3.40 3.40 2.73 -0.35 49 1 216 0
30MAR26 90.00 C 0.00 0.00 0.00 2.24 -0.30 49 1 1,083 0
30MAR26 92.50 C 3.05 3.05 2.62 1.82 -0.27 48 2 202 +1
30MAR26 95.00 C 0.00 0.00 0.00 1.48 -0.24 48 0 702 0
30MAR26 97.50 C 0.00 0.00 0.00 1.19 -0.21 48 0 74 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 -0.18 48 0 210 0
30MAR26 102.50 C 0.00 0.00 0.00 0.77 -0.15 48 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.61 -0.14 48 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.49 -0.11 48 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 -0.09 48 0 38 0
30MAR26 112.50 C 1.02 1.02 1.02 0.31 -0.08 48 2 25 0
30MAR26 115.00 C 0.92 0.92 0.92 0.24 -0.07 48 13 31 +13
30MAR26 117.50 C 0.00 0.00 0.00 0.19 -0.06 48 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 94 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 73 0
30MAR26 132.50 C 0.48 0.48 0.48 0.05 -0.02 49 1 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 91 0
30MAR26 137.50 C 0.42 0.42 0.42 0.03 -0.01 49 1 1 +1
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
29APR26 50.00 C 0.00 0.00 0.00 25.08 -1.09 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.78 -1.18 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.51 -1.13 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.40 -1.06 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.36 -1.05 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.58 -0.88 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.93 -0.80 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 11.40 -0.78 45 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 10.01 -0.73 46 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.86 -0.67 47 0 100 0
29APR26 75.00 C 7.90 7.90 7.87 7.84 -0.60 48 60 212 +32
29APR26 77.50 C 0.00 0.00 0.00 6.95 -0.52 49 0 34 0
29APR26 80.00 C 6.03 6.03 6.03 6.03 -0.45 49 2 23 0
29APR26 82.50 C 0.00 0.00 0.00 5.18 -0.42 49 0 62 0
29APR26 85.00 C 4.83 4.99 4.83 4.44 -0.39 48 31 51 0
29APR26 87.50 C 4.48 4.48 4.48 3.78 -0.36 48 15 117 0
29APR26 90.00 C 4.13 4.13 4.13 3.22 -0.33 48 18 77 +18
29APR26 92.50 C 0.00 0.00 0.00 2.73 -0.30 48 0 3 0
29APR26 95.00 C 3.59 3.59 3.59 2.31 -0.27 48 6 320 0
29APR26 97.50 C 0.00 0.00 0.00 1.95 -0.24 48 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.64 -0.22 48 0 32 0
29APR26 102.50 C 0.00 0.00 0.00 1.37 -0.20 48 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.15 -0.18 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.96 -0.16 48 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.80 -0.14 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.67 -0.12 48 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.56 -0.10 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.46 -0.10 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.38 -0.09 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.32 -0.07 48 0 0 0
29APR26 125.00 C 1.08 1.08 1.08 0.26 -0.07 48 2 22 +2
29APR26 127.50 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 2 0
29APR26 140.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 4 0
29JUN26 30.00 C 0.00 0.00 0.00 44.68 -1.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.73 -1.15 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.77 -1.14 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.77 -1.18 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.82 -1.11 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.85 -1.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.87 -1.17 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.93 -1.12 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.95 -1.17 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.02 -1.14 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.06 -1.14 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.11 -1.15 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.14 -1.17 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.19 -1.17 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.25 -1.12 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.33 -1.10 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.39 -1.11 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.47 -1.11 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.57 -1.09 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 26.67 -1.09 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.77 -1.09 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.61 -1.09 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 21.57 -1.04 43 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 19.64 -0.99 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.89 -0.91 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.28 -0.98 45 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 14.77 -0.83 46 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.36 -0.78 46 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 12.09 -0.72 47 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 10.99 -0.70 47 0 358 0
29JUN26 75.00 C 0.00 0.00 0.00 10.02 -0.73 48 0 141 0
29JUN26 77.50 C 9.18 9.18 9.18 9.18 -0.59 49 1 223 0
29JUN26 80.00 C 0.00 0.00 0.00 8.32 -0.53 50 0 434 0
29JUN26 82.50 C 0.00 0.00 0.00 7.43 -0.51 49 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 6.63 -0.48 49 0 158 0
29JUN26 87.50 C 0.00 0.00 0.00 5.91 -0.46 49 0 141 0
29JUN26 90.00 C 6.00 6.00 6.00 5.26 -0.43 49 1 261 0
29JUN26 92.50 C 0.00 0.00 0.00 4.67 -0.41 49 0 244 0
29JUN26 95.00 C 0.00 0.00 0.00 4.15 -0.38 49 0 143 0
29JUN26 97.50 C 0.00 0.00 0.00 3.68 -0.36 49 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.26 -0.33 49 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.88 -0.32 49 0 70 0
29JUN26 105.00 C 3.95 3.95 3.95 2.55 -0.29 49 1 3 +1
29JUN26 107.50 C 0.00 0.00 0.00 2.25 -0.27 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.99 -0.25 49 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.75 -0.24 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.55 -0.21 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.36 -0.20 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.20 -0.19 49 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.06 -0.17 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.93 -0.16 49 0 92 0
29JUN26 127.50 C 2.12 2.12 2.12 0.82 -0.14 49 2 17 -2
29JUN26 130.00 C 0.00 0.00 0.00 0.72 -0.13 49 0 14 0
29JUN26 132.50 C 0.00 0.00 0.00 0.64 -0.12 49 0 25 0
29JUN26 135.00 C 1.99 1.99 1.93 0.56 -0.11 49 4 23 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.49 -0.10 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.43 -0.09 49 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 35.78 -1.11 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.87 -1.10 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.96 -1.10 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.06 -1.05 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.21 -1.06 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.33 -1.00 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 30.44 -1.07 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.61 -0.99 46 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 28.74 -1.06 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.82 -1.10 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.07 -0.99 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.14 -0.93 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.30 -0.87 45 0 2 0
29SEP26 57.50 C 21.64 21.70 21.64 21.55 -0.94 45 12 12 +12
29SEP26 60.00 C 0.00 0.00 0.00 19.91 -0.99 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.49 -0.90 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.11 -0.87 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 15.84 -0.75 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 14.69 -0.71 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.65 -0.77 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 12.71 -0.61 49 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 11.83 -0.64 49 0 35 0
29SEP26 80.00 C 11.61 11.92 11.61 11.02 -0.56 50 3 285 0
29SEP26 82.50 C 0.00 0.00 0.00 10.16 -0.50 50 0 21 0
29SEP26 85.00 C 9.76 9.76 9.76 9.33 -0.49 50 15 65 +9
29SEP26 87.50 C 0.00 0.00 0.00 8.57 -0.46 50 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 7.86 -0.45 50 0 42 0
29SEP26 92.50 C 8.10 8.10 8.10 7.21 -0.43 49 3 22 +3
29SEP26 95.00 C 7.60 7.60 7.60 6.61 -0.41 49 2 13 +2
29SEP26 97.50 C 0.00 0.00 0.00 6.05 -0.40 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 5.55 -0.38 49 0 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.08 -0.36 49 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.65 -0.35 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.26 -0.33 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.90 -0.31 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.57 -0.30 49 0 3 0
29SEP26 115.00 C 0.00 0.00 0.00 3.27 -0.28 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.99 -0.27 49 0 46 0
29SEP26 120.00 C 4.84 4.84 4.68 2.74 -0.25 49 4 48 0
30DEC26 40.00 C 0.00 0.00 0.00 36.47 -1.06 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.60 -1.11 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.73 -1.07 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.88 -1.06 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.04 -1.05 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.21 -1.10 46 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 31.43 -1.06 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.63 -1.00 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.84 -1.00 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.07 -0.99 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.34 -0.97 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 26.52 -0.95 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.82 -0.92 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.22 -0.83 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.75 -0.90 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.37 -0.78 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 19.00 -0.88 47 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 17.87 -0.85 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 16.76 -0.80 48 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.76 -0.69 48 0 4 0
30DEC26 75.00 C 15.00 15.30 15.00 14.81 -0.77 48 2 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.99 -0.71 49 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.19 -0.59 49 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 12.44 -0.47 50 0 0 0
30DEC26 85.00 C 12.30 12.30 11.60 11.60 -0.46 50 7 57 +6
30DEC26 87.50 C 0.00 0.00 0.00 10.82 -0.44 50 0 0 0
30DEC26 90.00 C 10.50 10.50 10.50 10.09 -0.43 50 2 24 +2
30DEC26 92.50 C 0.00 0.00 0.00 9.41 -0.41 50 0 40 0
30DEC26 95.00 C 0.00 0.00 0.00 8.77 -0.40 50 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 8.18 -0.39 49 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.62 -0.38 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 7.11 -0.36 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.63 -0.34 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.18 -0.33 49 0 0 0
30DEC26 110.00 C 7.30 7.30 7.30 5.76 -0.32 49 2 7 +2
30DEC26 112.50 C 0.00 0.00 0.00 5.37 -0.31 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.01 -0.30 49 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.67 -0.29 49 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.36 -0.27 49 0 23 0
TOTAL CALL 2,776 31,274 +421
09JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
09JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
09JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
09JAN26 72.50 P 0.13 0.24 0.01 0.00 -0.14 0 117 263 +39
09JAN26 75.00 P 1.21 1.50 0.18 0.60 -0.29 0 95 4 -195
09JAN26 77.50 P 3.00 3.50 2.45 3.10 +0.39 0 10 0 -63
09JAN26 80.00 P 4.50 4.50 4.50 5.60 +0.54 0 1 0 -10
09JAN26 82.50 P 0.00 0.00 0.00 8.10 +0.55 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 10.60 +0.55 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 13.10 +0.55 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 15.60 +0.55 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 18.10 +0.55 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 20.60 +0.55 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 23.10 +0.55 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 25.60 +0.55 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
16JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 20 0
16JAN26 67.50 P 0.27 0.27 0.16 0.15 -0.04 48 16 37 +12
16JAN26 70.00 P 0.62 0.62 0.38 0.46 -0.06 47 73 113 +50
16JAN26 72.50 P 1.11 1.50 0.81 1.17 +0.01 49 114 271 +31
16JAN26 75.00 P 2.30 3.00 1.69 2.37 +0.18 50 236 139 +1
16JAN26 77.50 P 3.85 3.85 3.85 4.04 +0.38 51 2 8 0
16JAN26 80.00 P 5.30 5.30 5.30 6.12 +0.42 55 16 11 +1
16JAN26 82.50 P 0.00 0.00 0.00 8.46 +0.62 62 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.94 +0.76 73 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 13.49 +0.92 88 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 16.07 +0.95 103 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 18.28 +0.73 94 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 21.10 +1.05 126 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 23.42 +0.87 123 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 26.08 +1.03 143 0 0 0
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 75 2 16 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 83 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 151 0
29JAN26 55.00 P 0.05 0.05 0.05 0.01 0.00 49 4 193 0
29JAN26 57.50 P 0.08 0.08 0.08 0.03 -0.01 48 15 190 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 -0.01 49 10 558 0
29JAN26 62.50 P 0.25 0.25 0.21 0.21 -0.01 48 25 803 -1
29JAN26 65.00 P 0.47 0.47 0.32 0.42 -0.02 48 24 846 +17
29JAN26 67.50 P 0.91 0.95 0.66 0.83 -0.01 47 63 801 +41
29JAN26 70.00 P 1.44 1.65 1.23 1.46 +0.02 47 75 2,212 +4
29JAN26 72.50 P 2.01 2.65 2.00 2.40 +0.10 48 15 331 +2
29JAN26 75.00 P 4.20 4.20 3.75 3.75 +0.31 50 4 1,182 +2
29JAN26 77.50 P 0.00 0.00 0.00 5.30 +0.34 50 0 252 0
29JAN26 80.00 P 0.00 0.00 0.00 7.12 +0.29 52 0 324 0
29JAN26 82.50 P 0.00 0.00 0.00 9.17 +0.37 54 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 11.38 +0.44 56 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 13.73 +0.58 60 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 16.18 +0.71 66 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 18.64 +1.02 71 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 21.10 +0.96 76 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.49 +0.82 78 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 26.08 +1.03 87 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.47 +0.92 88 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.93 +0.88 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.41 +0.86 95 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.92 +0.87 100 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.44 +0.89 105 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.96 +0.91 111 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.42 +0.87 113 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.92 +0.87 117 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 0.01 -0.01 47 0 12 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
26FEB26 49.00 P 0.05 0.05 0.05 0.03 -0.01 48 1 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.19 0.00 48 0 51 0
26FEB26 57.50 P 0.28 0.29 0.28 0.33 -0.02 47 7 259 -5
26FEB26 60.00 P 0.55 0.56 0.39 0.57 -0.03 47 69 700 -3
26FEB26 62.50 P 0.80 0.82 0.79 0.93 -0.02 47 3 213 0
26FEB26 65.00 P 1.26 1.41 1.20 1.44 -0.01 47 474 545 -38
26FEB26 67.50 P 1.89 1.96 1.73 2.11 0.00 47 28 397 +5
26FEB26 70.00 P 3.10 3.20 2.41 2.96 +0.02 47 15 671 +2
26FEB26 72.50 P 4.05 4.12 3.93 4.03 +0.08 47 4 87 +3
26FEB26 75.00 P 5.39 5.39 5.39 5.46 +0.27 48 2 68 +1
26FEB26 77.50 P 7.60 7.60 7.22 7.05 +0.30 50 6 96 +4
26FEB26 80.00 P 0.00 0.00 0.00 8.72 +0.23 50 0 75 0
26FEB26 82.50 P 0.00 0.00 0.00 10.56 +0.20 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.56 +0.26 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.68 +0.32 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.90 +0.37 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 19.20 +0.47 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 21.57 +0.53 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.01 +0.68 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.38 +0.72 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.84 +0.83 67 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 0.02 0.02 0.02 0.01 0.00 94 1 10 -1
30MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 91 1 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 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 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 0.05 0.05 0.05 0.01 0.00 50 12 79 +3
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 49 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 635 0
30MAR26 52.50 P 0.34 0.34 0.34 0.34 -0.03 48 1 203 0
30MAR26 55.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 786 0
30MAR26 57.50 P 0.00 0.00 0.00 0.87 -0.03 48 0 419 0
30MAR26 60.00 P 1.08 1.11 0.92 1.28 -0.03 47 93 439 0
30MAR26 62.50 P 1.55 1.55 1.55 1.81 -0.02 47 2 1,077 0
30MAR26 65.00 P 2.33 2.45 1.92 2.46 -0.03 47 67 1,574 +67
30MAR26 67.50 P 3.00 3.00 2.94 3.28 -0.02 47 2 244 0
30MAR26 70.00 P 4.20 4.24 4.05 4.26 +0.01 47 9 1,467 -1
30MAR26 72.50 P 0.00 0.00 0.00 5.49 +0.15 48 0 195 0
30MAR26 75.00 P 7.07 7.07 6.75 6.87 +0.21 48 3 88 +1
30MAR26 77.50 P 0.00 0.00 0.00 8.50 +0.25 50 0 90 0
30MAR26 80.00 P 0.00 0.00 0.00 10.15 +0.18 50 0 133 0
30MAR26 82.50 P 0.00 0.00 0.00 11.90 +0.17 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.76 +0.17 51 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.77 +0.24 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.85 +0.29 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 20.01 +0.30 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.26 +0.45 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.55 +0.36 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.92 +0.45 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 29.32 +0.64 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.77 +0.67 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.98 +0.66 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 36.54 +0.84 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.91 +0.84 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.32 +0.86 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.74 +0.91 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.17 +0.99 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.62 +0.96 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.09 +1.02 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.54 +0.99 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.04 +0.99 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.50 +0.95 76 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.99 +0.94 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 63.55 +1.00 81 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.96 +0.91 81 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.42 -0.02 47 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.65 -0.02 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.96 -0.02 47 0 21 0
29APR26 57.50 P 1.10 1.10 1.10 1.36 -0.02 47 2 67 0
29APR26 60.00 P 1.50 1.55 1.34 1.87 -0.02 47 55 71 +55
29APR26 62.50 P 0.00 0.00 0.00 2.52 -0.02 47 0 33 0
29APR26 65.00 P 0.00 0.00 0.00 3.29 0.00 47 2 74 +2
29APR26 67.50 P 4.15 4.15 4.15 4.16 +0.02 47 6 142 +4
29APR26 70.00 P 5.20 5.20 5.04 5.18 +0.02 47 16 358 +16
29APR26 72.50 P 5.86 6.41 5.78 6.46 +0.16 47 175 236 +86
29APR26 75.00 P 7.08 7.69 7.08 7.84 +0.20 48 72 174 +68
29APR26 77.50 P 0.00 0.00 0.00 9.48 +0.28 49 0 15 0
29APR26 80.00 P 0.00 0.00 0.00 11.18 +0.27 50 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.87 +0.17 50 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 14.72 +0.19 50 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 16.62 +0.21 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.65 +0.25 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.73 +0.28 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.90 +0.33 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.12 +0.34 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.41 +0.37 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.73 +0.42 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 32.11 +0.59 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 34.51 +0.64 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.95 +0.86 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 39.34 +1.01 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 41.71 +1.06 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 44.07 +0.94 64 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 46.48 +0.88 65 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 48.78 +0.82 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 51.31 +0.95 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 53.74 +0.92 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 56.17 +1.02 68 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 58.63 +1.04 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 61.11 +1.06 71 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 63.56 +1.01 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 66.00 +0.95 72 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 49 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 49 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 0.00 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 -0.01 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.57 -0.03 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.67 -0.04 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.78 -0.04 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 -0.05 48 0 285 0
29JUN26 55.00 P 1.43 1.53 1.43 1.91 -0.05 48 35 246 +34
29JUN26 57.50 P 0.00 0.00 0.00 2.48 -0.05 48 0 193 0
29JUN26 60.00 P 2.69 2.69 2.69 3.16 -0.05 48 31 275 +31
29JUN26 62.50 P 0.00 0.00 0.00 3.95 -0.05 48 0 279 0
29JUN26 65.00 P 4.28 4.28 4.28 4.81 -0.05 47 1 262 0
29JUN26 67.50 P 0.00 0.00 0.00 5.84 -0.04 47 0 139 0
29JUN26 70.00 P 0.00 0.00 0.00 6.92 -0.01 47 0 1,227 0
29JUN26 72.50 P 8.18 8.18 8.18 8.26 +0.10 48 1 347 +1
29JUN26 75.00 P 0.00 0.00 0.00 9.77 +0.21 49 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 11.40 +0.30 49 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 13.09 +0.29 50 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.80 +0.32 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.52 +0.19 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.40 +0.13 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.30 +0.13 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 22.30 +0.20 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.35 +0.19 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.43 +0.21 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.62 +0.26 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.82 +0.26 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.07 +0.30 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.38 +0.33 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.70 +0.35 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.07 +0.62 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 42.47 +0.56 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.74 +0.58 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 47.12 +0.71 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 49.41 +0.65 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.94 +0.84 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.24 +0.79 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.69 +0.88 63 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 59.06 +0.82 63 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.47 +0.89 64 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 63.90 +0.92 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.32 +0.94 65 0 0 0
29SEP26 40.00 P 0.52 0.52 0.52 0.58 -0.04 48 15 17 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.67 -0.02 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.77 -0.03 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.89 -0.03 48 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 1.01 -0.03 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 -0.02 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.30 -0.03 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.46 -0.03 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.63 -0.03 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 -0.04 48 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 2.01 -0.04 48 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.56 -0.04 48 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.22 -0.03 48 0 195 0
29SEP26 57.50 P 3.21 3.26 3.21 3.92 -0.04 48 70 195 +30
29SEP26 60.00 P 4.17 4.17 4.17 4.77 -0.03 48 2 147 +2
29SEP26 62.50 P 0.00 0.00 0.00 5.65 -0.03 48 0 563 0
29SEP26 65.00 P 0.00 0.00 0.00 6.69 -0.01 48 0 119 0
29SEP26 67.50 P 0.00 0.00 0.00 7.75 -0.02 48 0 21 0
29SEP26 70.00 P 0.00 0.00 0.00 8.94 +0.01 47 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.30 +0.11 48 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.82 +0.34 48 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.43 +0.37 49 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 15.13 +0.40 50 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 16.90 +0.43 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.72 +0.43 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.47 +0.28 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.36 +0.23 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.27 +0.18 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.20 +0.15 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.24 +0.21 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.32 +0.21 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.40 +0.21 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.55 +0.26 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.76 +0.28 54 0 0 0
29SEP26 110.00 P 38.69 38.69 38.69 38.98 +0.29 54 2 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.22 +0.39 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.53 +0.49 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.85 +0.52 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.19 +0.71 57 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.01 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 -0.02 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.49 -0.02 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.67 -0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.84 -0.01 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 2.02 -0.01 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.25 -0.01 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.47 -0.01 48 0 93 0
30DEC26 49.00 P 2.12 2.12 2.12 2.70 -0.01 48 1 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.92 -0.02 48 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.62 0.00 48 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.34 -0.01 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 5.20 +0.01 48 0 7 0
30DEC26 60.00 P 5.55 5.55 5.40 6.10 +0.01 48 6 23 +6
30DEC26 62.50 P 0.00 0.00 0.00 7.09 +0.02 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.18 +0.02 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.27 +0.02 48 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 10.55 +0.05 47 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 11.83 +0.05 47 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 13.22 +0.14 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 14.93 +0.26 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.62 +0.29 49 0 2 0
30DEC26 82.50 P 18.33 18.33 18.33 18.38 +0.32 49 15 15 +15
30DEC26 85.00 P 0.00 0.00 0.00 20.21 +0.37 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 22.08 +0.43 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.00 +0.46 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.91 +0.45 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.84 +0.41 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.78 +0.35 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.77 +0.31 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.85 +0.34 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.94 +0.32 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.05 +0.30 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.18 +0.31 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.40 +0.41 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.63 +0.39 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.87 +0.51 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.13 +0.52 55 0 0 0
TOTAL PUT 2,224 34,471 +331
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$ 64.70
29JAN26 46.00 C 0.00 0.00 0.00 18.82 +0.75 67 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.72 +0.28 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.28 +1.35 94 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.92 +0.86 67 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.75 +0.66 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.34 +0.75 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.18 +0.94 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.80 +0.81 48 0 1 0
29JAN26 60.00 C 5.05 5.48 4.94 5.53 +0.58 41 45 60 -6
29JAN26 62.50 C 3.30 3.67 3.30 3.67 +0.38 39 12 83 +12
29JAN26 65.00 C 1.90 2.36 1.90 2.28 +0.22 39 89 1,019 +61
29JAN26 67.50 C 1.13 1.43 1.13 1.35 +0.14 39 53 205 +18
29JAN26 70.00 C 0.66 0.80 0.63 0.74 +0.07 40 52 400 +22
29JAN26 72.50 C 0.34 0.34 0.34 0.38 +0.04 40 8 1,269 +8
29JAN26 75.00 C 0.21 0.21 0.19 0.17 +0.01 40 23 505 +22
29JAN26 77.50 C 0.10 0.11 0.10 0.08 +0.01 40 16 258 -1
29JAN26 80.00 C 0.07 0.07 0.07 0.03 0.00 40 5 503 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 0.00 42 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 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 55 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 69 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 19.29 +1.00 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.85 +0.41 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.35 +1.07 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.44 +1.38 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.30 +0.67 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.66 +0.41 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.52 +0.50 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.45 +0.61 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.59 +0.57 40 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 4.99 +0.46 39 0 183 0
26FEB26 65.00 C 3.49 3.50 3.49 3.70 +0.37 39 3 411 0
26FEB26 67.50 C 0.00 0.00 0.00 2.67 +0.26 39 0 260 0
26FEB26 70.00 C 1.73 1.73 1.73 1.90 +0.20 40 1 484 0
26FEB26 72.50 C 1.33 1.36 1.33 1.29 +0.14 40 23 173 0
26FEB26 75.00 C 0.94 0.94 0.90 0.86 +0.10 40 29 639 -3
26FEB26 77.50 C 0.00 0.00 0.00 0.55 +0.06 39 0 152 0
26FEB26 80.00 C 0.00 0.00 0.00 0.35 +0.04 39 0 111 0
26FEB26 82.50 C 0.32 0.32 0.32 0.22 +0.03 40 2 140 +2
26FEB26 85.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 78 0
26FEB26 87.50 C 0.17 0.17 0.17 0.08 +0.01 40 1 122 +1
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
26FEB26 92.50 C 0.08 0.08 0.08 0.03 0.00 40 15 16 +15
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.65 +1.33 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.18 +0.70 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.96 +0.41 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.29 +0.83 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.47 +0.96 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.55 +0.68 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.74 +1.00 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.58 +0.63 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.43 +0.83 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.08 +0.64 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.31 +0.23 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.98 +0.54 43 0 238 0
30MAR26 62.50 C 0.00 0.00 0.00 6.54 +0.47 43 0 408 0
30MAR26 65.00 C 5.17 5.29 5.15 5.31 +0.39 43 76 375 +73
30MAR26 67.50 C 4.22 4.22 4.22 4.30 +0.32 43 12 635 0
30MAR26 70.00 C 3.26 3.50 3.26 3.44 +0.28 44 9 797 +2
30MAR26 72.50 C 0.00 0.00 0.00 2.69 +0.23 44 0 216 0
30MAR26 75.00 C 2.16 2.16 2.16 2.08 +0.18 43 41 927 -1
30MAR26 77.50 C 0.00 0.00 0.00 1.59 +0.14 43 0 49 0
30MAR26 80.00 C 1.38 1.47 1.38 1.21 +0.11 43 6 362 0
30MAR26 82.50 C 1.04 1.04 1.04 0.91 +0.08 43 1 159 +1
30MAR26 85.00 C 0.00 0.00 0.00 0.68 +0.06 43 0 64 0
30MAR26 87.50 C 0.00 0.00 0.00 0.51 +0.05 43 0 134 0
30MAR26 90.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.27 +0.02 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 43 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 19.16 +0.79 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.14 +1.00 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.74 +0.36 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.58 +0.52 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.40 +0.69 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.46 +1.15 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.36 +0.64 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.83 +0.52 43 0 28 0
29APR26 62.50 C 7.16 7.16 7.16 7.45 +0.46 43 15 59 +15
29APR26 65.00 C 0.00 0.00 0.00 6.26 +0.40 43 0 167 0
29APR26 67.50 C 5.25 5.25 5.15 5.18 +0.27 43 23 83 +20
29APR26 70.00 C 0.00 0.00 0.00 4.36 +0.29 43 0 30 0
29APR26 72.50 C 3.76 3.76 3.55 3.56 +0.25 43 97 112 +97
29APR26 75.00 C 0.00 0.00 0.00 2.89 +0.21 43 0 19 0
29APR26 77.50 C 0.00 0.00 0.00 2.33 +0.17 43 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 1.87 +0.14 43 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.49 +0.11 43 0 0 0
29APR26 85.00 C 1.58 1.58 1.58 1.19 +0.10 43 1 2 +1
29APR26 87.50 C 0.00 0.00 0.00 0.94 +0.08 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.74 +0.06 43 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.87 +0.50 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.52 +0.80 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.36 +0.99 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.26 +0.53 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.82 +0.54 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.07 +1.22 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.72 +0.86 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.61 +1.15 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.89 +0.96 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.16 +0.53 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 8.87 +0.47 43 0 66 0
29JUN26 65.00 C 0.00 0.00 0.00 7.73 +0.38 43 0 33 0
29JUN26 67.50 C 0.00 0.00 0.00 6.75 +0.34 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 5.91 +0.35 44 0 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 5.05 +0.29 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.34 +0.29 44 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 3.69 +0.23 44 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 3.15 +0.23 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.67 +0.18 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.27 +0.18 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.91 +0.13 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.62 +0.13 44 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 1.35 +0.09 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 +0.10 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.95 +0.07 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.81 +0.07 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 +0.06 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 +0.04 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.32 +0.03 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.92 +0.60 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.59 +0.98 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.03 +0.68 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.12 +1.31 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.65 +1.00 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.46 +0.31 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.88 +0.09 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.46 +0.86 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.24 +0.54 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.04 +0.49 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 9.99 +0.39 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.03 +0.41 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.15 +0.35 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.37 +0.38 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 6.59 +0.35 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.93 +0.35 45 0 20 0
29SEP26 80.00 C 5.50 5.50 5.45 5.27 +0.32 45 2 66 +1
29SEP26 82.50 C 0.00 0.00 0.00 4.72 +0.28 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.21 +0.28 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.73 +0.22 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.35 +0.22 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.97 +0.22 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.63 +0.16 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.36 +0.17 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.09 +0.17 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.85 +0.12 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 +0.07 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 +0.12 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.25 +0.08 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.13 +0.09 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 21.97 +0.42 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.26 +0.40 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.24 +0.95 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.44 +0.90 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.38 +0.52 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.24 +0.80 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.32 +0.11 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.16 +0.59 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.85 +0.56 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.68 +0.50 44 0 0 0
30DEC26 65.00 C 11.60 11.60 11.59 11.66 +0.29 45 3 8 +3
30DEC26 67.50 C 0.00 0.00 0.00 10.61 +0.11 44 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 9.74 +0.11 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 8.95 +0.13 45 0 33 0
30DEC26 75.00 C 8.30 8.30 8.30 8.28 +0.31 45 10 53 +10
30DEC26 77.50 C 7.65 7.65 7.65 7.54 +0.21 45 10 40 +10
30DEC26 80.00 C 0.00 0.00 0.00 6.90 +0.21 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.26 +0.20 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.71 +0.15 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.22 +0.15 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.73 +0.15 45 0 15 0
TOTAL CALL 683 20,127 +383
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
29JAN26 52.50 P 0.11 0.11 0.10 0.03 -0.02 41 18 143 +10
29JAN26 55.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 223 0
29JAN26 57.50 P 0.39 0.42 0.39 0.29 -0.16 40 27 249 -9
29JAN26 60.00 P 0.93 1.00 0.74 0.70 -0.29 40 82 587 +12
29JAN26 62.50 P 1.85 1.88 1.42 1.43 -0.43 40 255 1,249 +141
29JAN26 65.00 P 3.20 3.20 2.59 2.59 -0.51 41 49 1,335 +14
29JAN26 67.50 P 0.00 0.00 0.00 4.07 -0.72 40 0 600 0
29JAN26 70.00 P 0.00 0.00 0.00 6.12 -0.62 44 0 710 0
29JAN26 72.50 P 8.20 8.20 8.20 8.20 -0.70 43 1 127 +1
29JAN26 75.00 P 0.00 0.00 0.00 10.41 -0.87 40 0 337 0
29JAN26 77.50 P 13.02 13.02 13.02 12.82 -0.93 40 20 95 -20
29JAN26 80.00 P 0.00 0.00 0.00 15.30 -0.85 0 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 17.94 -0.71 62 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 20.37 -0.78 62 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 22.91 -0.79 71 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.30 -0.85 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.80 -1.02 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.42 -0.73 88 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.92 -1.24 92 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.30 -1.50 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.80 -1.04 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.49 -0.66 112 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.90 -0.75 108 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.39 -1.19 111 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.80 -1.50 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 14 0
26FEB26 49.00 P 0.23 0.23 0.23 0.08 -0.03 39 15 126 +15
26FEB26 50.00 P 0.26 0.26 0.26 0.11 -0.05 39 9 197 -9
26FEB26 52.50 P 0.43 0.43 0.43 0.26 -0.09 39 1 177 -1
26FEB26 55.00 P 0.72 0.72 0.64 0.54 -0.14 39 19 449 +2
26FEB26 57.50 P 1.08 1.08 1.08 1.00 -0.23 40 3 250 +1
26FEB26 60.00 P 1.85 1.94 1.65 1.64 -0.30 39 23 932 +7
26FEB26 62.50 P 2.67 2.78 2.58 2.58 -0.38 39 4 868 +2
26FEB26 65.00 P 3.94 3.94 3.94 3.74 -0.52 39 15 491 +15
26FEB26 67.50 P 0.00 0.00 0.00 5.23 -0.61 39 0 633 0
26FEB26 70.00 P 0.00 0.00 0.00 6.88 -0.46 39 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 8.94 -0.78 41 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 11.05 -0.74 41 0 36 0
26FEB26 77.50 P 13.35 13.35 13.35 13.23 -0.78 41 20 23 +20
26FEB26 80.00 P 0.00 0.00 0.00 15.47 -0.91 39 0 29 0
26FEB26 82.50 P 18.61 18.61 18.61 17.94 -0.79 43 15 15 +15
26FEB26 85.00 P 0.00 0.00 0.00 20.40 -0.98 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.91 -0.79 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.30 -0.85 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.90 -0.92 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.44 -0.71 61 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.93 -1.23 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.30 -1.50 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.06 43 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.06 43 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.43 -0.08 43 0 46 0
30MAR26 50.00 P 0.66 0.66 0.64 0.54 -0.09 43 11 186 +11
30MAR26 52.50 P 1.00 1.00 1.00 0.90 -0.15 43 15 222 -15
30MAR26 55.00 P 0.00 0.00 0.00 1.39 -0.20 43 1 201 -1
30MAR26 57.50 P 2.25 2.25 2.08 2.02 -0.24 43 6 153 -3
30MAR26 60.00 P 3.03 3.07 2.85 2.87 -0.29 43 27 814 +11
30MAR26 62.50 P 4.26 4.26 3.97 3.89 -0.40 42 24 1,072 +12
30MAR26 65.00 P 5.22 5.22 5.22 5.17 -0.47 43 10 747 0
30MAR26 67.50 P 0.00 0.00 0.00 6.65 -0.55 43 0 418 0
30MAR26 70.00 P 0.00 0.00 0.00 8.08 -1.02 41 0 1,497 0
30MAR26 72.50 P 0.00 0.00 0.00 10.15 -0.81 44 0 197 0
30MAR26 75.00 P 0.00 0.00 0.00 12.11 -0.18 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.20 -0.86 45 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.69 -1.39 37 0 129 0
30MAR26 82.50 P 0.00 0.00 0.00 18.89 -0.46 51 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.89 -0.74 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.91 -1.03 40 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.47 -0.86 45 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.52 -0.30 60 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.44 -0.74 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.42 -0.74 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.66 -1.14 61 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.30 -0.64 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.58 -1.16 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.90 -1.15 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.53 -1.05 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.46 -0.84 81 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.63 -0.52 76 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.50 -0.15 86 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.50 -0.09 43 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.61 -0.10 43 0 0 0
29APR26 49.00 P 0.85 0.85 0.85 0.74 -0.12 43 15 15 +15
29APR26 50.00 P 0.98 0.98 0.95 0.90 -0.12 43 16 37 +16
29APR26 52.50 P 1.40 1.40 1.39 1.33 -0.17 43 40 66 +40
29APR26 55.00 P 0.00 0.00 0.00 1.88 -0.21 42 1 13 +1
29APR26 57.50 P 2.60 2.60 2.60 2.62 -0.27 42 20 20 +20
29APR26 60.00 P 3.76 3.79 3.61 3.52 -0.35 42 80 142 +80
29APR26 62.50 P 4.94 4.94 4.63 4.62 -0.42 42 90 260 +90
29APR26 65.00 P 0.00 0.00 0.00 5.93 -0.48 42 0 96 0
29APR26 67.50 P 0.00 0.00 0.00 7.41 -0.54 43 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 9.09 -0.57 43 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 10.83 -0.73 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.95 -0.68 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.90 -0.54 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.51 -1.01 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.18 -0.60 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.40 -0.61 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.08 -1.50 40 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.83 -1.03 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.52 -0.94 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.78 -0.58 51 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 33.42 -0.87 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.66 -1.14 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.30 -0.64 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.58 -1.16 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.20 -0.85 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.53 -1.05 60 0 0 0
29JUN26 45.00 P 0.91 0.91 0.91 0.86 -0.10 43 1 21 -1
29JUN26 46.00 P 0.00 0.00 0.00 1.02 -0.10 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 -0.11 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.37 -0.13 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 -0.17 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.76 -0.18 43 0 42 0
29JUN26 52.50 P 0.00 0.00 0.00 2.39 -0.20 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.12 -0.20 43 0 120 0
29JUN26 57.50 P 0.00 0.00 0.00 4.02 -0.29 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.06 -0.25 43 0 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 6.27 -0.32 43 0 315 0
29JUN26 65.00 P 7.64 7.64 7.64 7.64 -0.39 43 10 216 +10
29JUN26 67.50 P 0.00 0.00 0.00 9.14 -0.54 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.76 -0.47 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.50 -0.51 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.30 -0.54 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.45 -0.67 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.31 -0.55 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.99 -0.98 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.15 -1.26 44 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.02 -0.65 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.83 -1.00 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.71 -1.08 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.88 -0.92 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.42 -0.87 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.77 -1.03 46 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 38.37 -0.69 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.58 -1.16 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.20 -0.85 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.64 -0.94 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.46 -0.84 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 -0.16 44 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.16 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.46 -0.15 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.73 -0.28 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.01 -0.14 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 -0.14 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.66 -0.22 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.77 -0.17 44 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.83 -0.25 44 0 845 0
29SEP26 62.50 P 0.00 0.00 0.00 8.10 -0.30 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.55 -0.29 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 10.99 -0.47 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.60 -0.42 44 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 14.30 -0.45 45 0 76 0
29SEP26 75.00 P 0.00 0.00 0.00 15.78 -0.99 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.03 -0.37 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.90 -0.80 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.77 -0.62 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.75 -1.13 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.65 -0.73 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.87 -1.27 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.94 -0.53 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.51 -0.14 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.35 -0.91 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.70 -0.75 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.78 -0.88 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.11 -0.90 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.64 -0.62 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.91 -0.83 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.46 -0.84 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 -0.15 44 0 11 0
30DEC26 47.00 P 0.00 0.00 0.00 3.00 -0.17 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 -0.16 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.64 -0.14 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.96 -0.17 44 0 2 0
30DEC26 52.50 P 4.84 4.84 4.84 4.78 -0.24 44 2 2 +2
30DEC26 55.00 P 5.72 5.72 5.72 5.84 -0.21 44 6 6 +6
30DEC26 57.50 P 0.00 0.00 0.00 6.94 -0.25 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 8.15 -0.28 44 0 52 0
30DEC26 62.50 P 9.45 9.45 9.45 9.46 -0.28 44 3 42 0
30DEC26 65.00 P 10.75 10.75 10.75 10.79 -0.39 44 3 110 +3
30DEC26 67.50 P 0.00 0.00 0.00 12.30 -0.41 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.99 -0.18 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 -0.18 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.11 -0.61 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.15 -0.46 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.94 -0.52 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.07 -0.35 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.59 -0.91 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.65 -0.82 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.17 -0.42 47 0 5 0
TOTAL PUT 957 28,090 +513
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$ 20.68
29JAN26 14.00 C 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.68 +0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.18 +0.22 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.18 +0.19 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.71 +0.22 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.21 +0.22 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.71 +0.22 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.22 +0.21 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.73 +0.19 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.28 +0.17 22 0 99 0
29JAN26 20.00 C 0.00 0.00 0.00 0.90 +0.18 24 0 304 0
29JAN26 21.00 C 0.29 0.29 0.29 0.32 +0.07 23 2 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.68 +0.19 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.71 +0.18 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.26 +0.21 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.78 +0.21 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.31 +0.19 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.87 +0.18 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.47 +0.13 22 0 187 0
26FEB26 20.00 C 1.02 1.02 1.02 1.14 +0.13 23 18 277 +17
26FEB26 21.00 C 0.50 0.57 0.49 0.55 +0.06 22 26 275 +24
26FEB26 22.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 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 8.20 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.71 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.23 +0.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.74 +0.25 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.25 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.76 +0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.28 +0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.80 +0.18 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.35 +0.19 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.89 +0.17 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.46 +0.15 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.06 +0.14 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.73 +0.13 25 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.39 +0.14 24 0 423 0
30MAR26 21.00 C 0.83 0.83 0.83 0.83 +0.05 23 7 396 +7
30MAR26 22.00 C 0.47 0.47 0.47 0.49 +0.05 24 3 192 +3
30MAR26 23.00 C 0.32 0.33 0.32 0.26 +0.01 24 30 213 +15
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.80 +0.25 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.32 +0.25 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.84 +0.25 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.37 +0.25 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.90 +0.23 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.45 +0.18 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.02 +0.17 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.62 +0.16 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.24 +0.15 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.89 +0.13 24 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.59 +0.13 25 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 1.07 +0.09 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 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 7.34 +0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.86 +0.25 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.38 +0.25 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.90 +0.25 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.43 +0.25 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 +0.24 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.50 +0.23 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.06 +0.24 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.63 +0.22 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.18 +0.17 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.80 +0.17 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.44 +0.16 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.11 +0.15 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.81 +0.08 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 +0.07 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.90 +0.11 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.35 +0.25 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.87 +0.25 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.39 +0.25 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.92 +0.25 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.45 +0.24 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.99 +0.24 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.55 +0.23 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 +0.24 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 +0.22 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 +0.18 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.16 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.57 +0.15 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.27 +0.15 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.98 +0.10 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 +0.05 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 +0.08 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.94 +0.24 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.49 +0.24 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 +0.23 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.62 +0.24 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.22 +0.24 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 +0.21 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 +0.18 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.11 +0.18 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 +0.15 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.16 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.13 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.14 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 +0.12 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 +0.08 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 +0.06 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
TOTAL CALL 86 4,768 +66
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 125 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 477 0
29JAN26 20.00 P 0.00 0.00 0.00 0.17 -0.08 22 0 229 0
29JAN26 21.00 P 0.00 0.00 0.00 0.60 -0.15 22 0 254 0
29JAN26 22.00 P 0.00 0.00 0.00 1.37 -0.20 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.32 -0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.35 -0.21 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.35 -0.24 56 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.35 -0.25 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.35 -0.21 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.35 -0.23 77 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.35 -0.23 83 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 36 0 0 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 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 197 0
26FEB26 19.50 P 0.00 0.00 0.00 0.22 -0.07 22 0 168 0
26FEB26 20.00 P 0.00 0.00 0.00 0.37 -0.09 23 0 401 0
26FEB26 21.00 P 0.00 0.00 0.00 0.83 -0.12 23 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.50 -0.19 22 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.36 -0.21 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.32 -0.33 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.40 -0.19 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.40 -0.19 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.40 -0.20 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.40 -0.19 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.40 -0.19 60 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.40 -0.19 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.06 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.27 -0.08 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.41 -0.09 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.59 -0.09 24 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.05 -0.15 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.73 -0.14 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.47 -0.20 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.36 -0.30 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.40 -0.26 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.40 -0.26 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.40 -0.26 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.40 -0.26 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.40 -0.26 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.40 -0.26 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
29APR26 17.50 P 0.15 0.15 0.15 0.12 -0.04 24 4 49 +4
29APR26 18.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.41 -0.08 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.56 -0.09 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.20 -0.15 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.83 -0.17 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.58 -0.19 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.42 -0.26 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.40 -0.26 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.40 -0.26 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.40 -0.26 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.40 -0.26 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.40 -0.26 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 -0.06 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.67 -0.08 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.87 -0.07 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.08 -0.09 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.31 -0.10 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.87 -0.07 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.53 -0.15 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.28 -0.17 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.10 -0.20 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.99 -0.21 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.90 -0.23 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.84 -0.24 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.80 -0.24 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.77 -0.24 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.74 -0.24 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.06 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.74 -0.06 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.92 -0.08 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.08 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.34 -0.09 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.10 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 -0.07 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 -0.15 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.60 -0.17 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.37 -0.14 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.17 -0.20 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 -0.21 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.97 -0.22 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.91 -0.22 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.86 -0.23 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.82 -0.24 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.03 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 -0.08 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.51 -0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 -0.10 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 -0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 -0.15 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.66 -0.16 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.43 -0.18 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.26 -0.19 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.13 -0.20 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.02 -0.22 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.94 -0.23 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.88 -0.23 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.83 -0.23 26 0 0 0
TOTAL PUT 4 4,766 +4
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$ 1.13
30MAR26 0.75 C 0.00 0.00 0.00 0.40 -0.05 70 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.36 -0.05 72 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 -0.05 71 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.28 -0.05 69 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.24 -0.05 65 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.21 -0.05 66 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.18 -0.05 65 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.16 -0.04 68 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.13 -0.05 64 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 -0.04 64 0 0 0
30MAR26 1.25 C 0.07 0.09 0.07 0.10 -0.03 67 18 33 +16
30MAR26 1.30 C 0.08 0.08 0.06 0.08 -0.04 65 102 325 +87
30MAR26 1.35 C 0.08 0.08 0.08 0.07 -0.03 66 5 523 0
30MAR26 1.40 C 0.04 0.04 0.04 0.06 -0.03 67 5 347 +3
30MAR26 1.45 C 0.06 0.06 0.06 0.05 -0.03 67 10 326 -10
30MAR26 1.50 C 0.00 0.00 0.00 0.04 -0.03 65 0 335 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.03 63 0 149 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 -0.03 59 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.03 53 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.02 56 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 50 0
30MAR26 1.80 C 0.02 0.02 0.02 0.01 0.00 62 280 604 +280
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 2.20 C 0.01 0.01 0.01 0.01 0.00 81 150 164 +150
30MAR26 2.30 C 0.01 0.01 0.01 0.01 0.00 85 50 100 +50
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 2.60 C 0.01 0.01 0.01 0.01 0.00 96 50 50 +50
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.28 -0.05 69 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.25 -0.05 68 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.05 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.05 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 -0.05 68 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 -0.05 68 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.04 70 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.04 68 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.04 69 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.04 69 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.04 66 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.04 66 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.04 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.04 64 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.04 62 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
TOTAL CALL 670 5,634 +626
30MAR26 0.75 P 0.00 0.00 0.00 0.02 +0.01 76 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 77 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 76 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 72 0 15 0
30MAR26 0.95 P 0.07 0.07 0.07 0.06 0.00 68 10 155 +10
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 69 0 161 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 68 0 189 0
30MAR26 1.10 P 0.15 0.15 0.14 0.13 +0.01 71 145 580 +145
30MAR26 1.15 P 0.17 0.19 0.17 0.16 +0.01 72 321 1,273 +316
30MAR26 1.20 P 0.21 0.21 0.21 0.19 +0.01 72 50 512 +50
30MAR26 1.25 P 0.27 0.27 0.27 0.22 +0.01 70 5 75 -5
30MAR26 1.30 P 0.28 0.28 0.28 0.26 +0.02 73 20 333 0
30MAR26 1.35 P 0.00 0.00 0.00 0.29 +0.01 70 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.32 +0.02 65 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.36 +0.02 65 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.41 +0.03 70 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.45 +0.03 68 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.49 +0.03 65 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.54 +0.03 69 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.59 +0.04 72 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 +0.03 66 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 +0.04 69 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 +0.04 72 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.77 +0.04 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.82 +0.04 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.27 +0.05 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.07 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 69 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 66 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 67 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 67 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 +0.01 69 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 +0.01 68 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 66 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 +0.01 67 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 +0.01 68 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 +0.01 69 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 +0.02 68 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 +0.02 68 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 +0.02 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 +0.02 66 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.67 +0.02 69 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 +0.02 68 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.76 +0.03 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.02 67 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 +0.03 70 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 +0.03 66 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.04 70 0 0 0
TOTAL PUT 551 7,449 +516
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$ 66.25
29JAN26 46.00 C 0.00 0.00 0.00 20.26 +0.08 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.27 +0.09 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.56 +0.38 84 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.59 +0.41 81 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.30 +0.12 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.11 +0.42 67 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.29 +0.10 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.36 +0.14 19 0 15 0
29JAN26 62.50 C 3.63 3.63 3.63 4.03 +0.27 21 15 161 0
29JAN26 65.00 C 1.65 2.04 1.65 2.00 +0.11 19 19 225 0
29JAN26 67.50 C 0.60 0.74 0.60 0.69 -0.02 18 96 221 -2
29JAN26 70.00 C 0.18 0.18 0.18 0.16 -0.03 18 6 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 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 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.66 +0.38 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.69 +0.41 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.75 +0.46 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.70 +0.41 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.76 +0.46 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.22 +0.41 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.79 +0.47 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.99 +0.13 18 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.60 +0.12 18 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 4.52 +0.26 20 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 2.70 +0.21 19 0 36 0
26FEB26 67.50 C 1.21 1.24 1.21 1.37 +0.06 18 30 262 0
26FEB26 70.00 C 0.60 0.62 0.60 0.58 -0.01 18 20 89 +4
26FEB26 72.50 C 0.00 0.00 0.00 0.23 0.00 18 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 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 22.18 +0.79 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.66 +0.26 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.69 +0.29 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.88 +0.47 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.09 +0.67 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.76 +0.33 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.45 +0.64 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.99 +0.49 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.24 +0.38 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.19 +0.44 22 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.11 +0.26 20 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 3.40 +0.17 20 0 30 0
30MAR26 67.50 C 1.85 1.85 1.85 2.06 +0.10 19 1 37 0
30MAR26 70.00 C 1.02 1.02 1.02 1.14 +0.02 19 6 7 -6
30MAR26 72.50 C 0.00 0.00 0.00 0.59 -0.01 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.29 0.00 19 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 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 21 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 20.86 +0.46 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.93 +0.49 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.15 +0.74 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.13 +0.68 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.11 +0.65 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.52 +0.71 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.03 +0.53 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.56 +0.14 25 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.19 +0.28 21 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.18 +0.15 20 0 60 0
29APR26 65.00 C 3.31 3.56 3.31 3.47 +0.10 19 15 75 +15
29APR26 67.50 C 0.00 0.00 0.00 2.17 +0.05 19 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.27 +0.03 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 21.01 +0.54 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.96 +0.52 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.15 +0.71 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.13 +0.68 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.11 +0.65 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.52 +0.52 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.03 +0.53 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.56 +0.14 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.19 +0.06 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.43 +0.14 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.71 -0.02 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.58 +0.08 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.68 +0.01 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.06 -0.02 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.39 -0.02 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 21.01 +0.54 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.96 +0.52 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.15 +0.70 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.13 +0.66 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.11 +0.63 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.63 +0.47 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.23 +0.35 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.99 +0.57 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.78 +0.03 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.32 +0.19 21 0 9 0
29SEP26 65.00 C 4.37 4.43 4.37 4.75 +0.12 20 14 21 +14
29SEP26 67.50 C 0.00 0.00 0.00 3.53 -0.03 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.66 -0.04 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.98 -0.05 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.45 -0.05 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.03 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.01 +0.54 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.96 +0.52 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.15 +0.70 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.13 +0.66 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.15 +0.67 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.63 +0.47 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 12.23 +0.35 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.33 +0.64 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.24 +0.27 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.64 +0.14 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 5.34 +0.09 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.19 0.00 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.30 -0.01 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 2.56 -0.01 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.96 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.13 -0.02 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
TOTAL CALL 222 1,548 +25
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.11 -0.06 18 0 432 0
29JAN26 65.00 P 0.84 0.88 0.58 0.59 -0.17 18 97 183 -30
29JAN26 67.50 P 2.20 2.20 1.83 1.82 -0.27 18 43 81 -7
29JAN26 70.00 P 4.26 4.26 4.26 3.83 -0.31 18 15 30 +15
29JAN26 72.50 P 0.00 0.00 0.00 6.25 -0.34 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 8.75 -0.42 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.25 -0.49 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.75 -0.57 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.25 -0.64 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.82 -0.65 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.25 -0.79 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.75 -0.87 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.33 -0.86 74 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 21 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 0.00 19 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 40 0
26FEB26 62.50 P 0.58 0.58 0.58 0.44 -0.06 18 3 99 0
26FEB26 65.00 P 1.41 1.41 1.13 1.16 -0.11 18 41 140 +39
26FEB26 67.50 P 2.67 2.67 2.67 2.32 -0.26 18 15 90 +15
26FEB26 70.00 P 4.09 4.09 4.09 4.12 -0.30 18 15 15 +15
26FEB26 72.50 P 0.00 0.00 0.00 6.32 -0.35 18 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.75 -0.42 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.30 -0.44 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.75 -0.57 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.30 -0.59 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.82 -0.65 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.25 -0.79 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.75 -0.87 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.33 -0.86 52 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 30 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 0.00 20 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 8 0
30MAR26 60.00 P 0.56 0.56 0.56 0.36 -0.05 19 2 51 0
30MAR26 62.50 P 0.99 0.99 0.99 0.85 -0.07 19 11 72 0
30MAR26 65.00 P 0.00 0.00 0.00 1.70 -0.11 19 0 62 0
30MAR26 67.50 P 3.20 3.20 3.20 2.87 -0.24 19 13 38 +13
30MAR26 70.00 P 0.00 0.00 0.00 4.49 -0.31 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 6.74 -0.16 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.81 -0.42 19 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.30 -0.44 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.75 -0.57 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.31 -0.58 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.82 -0.65 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.25 -0.79 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.75 -0.87 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.33 -0.86 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.75 -1.02 0 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 21 0 0 0
29APR26 49.00 P 0.06 0.06 0.06 0.01 0.00 19 10 10 +10
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 0.00 19 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29APR26 57.50 P 0.59 0.59 0.59 0.44 -0.03 19 15 19 +15
29APR26 60.00 P 0.00 0.00 0.00 0.95 -0.05 19 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 1.78 -0.08 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.86 -0.22 18 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 4.32 -0.27 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 6.13 -0.31 17 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.38 -0.39 19 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.92 -0.18 23 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.60 -0.36 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.98 -0.57 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.09 -0.46 27 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.79 -1.24 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.39 -0.08 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 -0.13 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 1.41 -0.17 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 2.30 -0.22 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.35 -0.30 18 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 4.78 -0.54 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.50 -0.64 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.42 -0.76 16 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 10.92 -0.46 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.23 -0.48 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.31 -0.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.09 -0.53 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.93 -1.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.66 -0.96 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.80 -0.72 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.44 -1.11 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.91 -0.56 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.52 -0.07 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.48 -0.11 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.26 -0.14 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.28 -0.16 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 4.53 -0.18 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.95 -0.25 21 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 7.49 -0.42 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.34 -0.48 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.47 -0.41 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 13.32 -0.77 19 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.53 -0.87 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.09 -0.56 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.15 -1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.66 -1.07 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.86 -0.85 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.44 -1.16 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 -0.05 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.15 -0.08 19 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 1.78 -0.09 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.60 -0.11 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.63 -0.12 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.87 -0.14 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.33 -0.16 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.00 -0.16 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.85 -0.16 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.52 -0.51 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.91 -0.29 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.53 -0.93 16 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.09 -0.71 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.49 -0.74 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.66 -1.07 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.86 -0.85 0 0 0 0
TOTAL PUT 280 2,026 +85
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$ 611.00
09JAN26 480.00 C 0.00 0.00 0.00 131.00 -5.04 0 0 0 -385
09JAN26 490.00 C 0.00 0.00 0.00 121.00 -5.04 0 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 111.00 -5.04 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 101.00 -5.04 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 91.00 -5.04 0 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 81.00 -5.04 0 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 71.00 -5.04 0 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 61.00 -5.04 0 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 51.00 -5.04 0 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 41.00 -5.05 0 0 0 0
09JAN26 580.00 C 31.00 32.20 31.00 31.00 -5.05 0 12 0 -100
09JAN26 590.00 C 23.00 23.00 23.00 21.00 -5.06 0 1 0 -103
09JAN26 600.00 C 12.00 13.50 10.36 11.00 -5.25 0 53 0 -923
09JAN26 610.00 C 4.70 6.10 1.00 1.00 -6.27 0 3,535 6 -1,059
09JAN26 620.00 C 1.52 1.52 0.01 0.00 -1.85 0 3,028 3,420 +297
09JAN26 630.00 C 0.40 0.40 0.01 0.00 -0.94 0 1,240 15,818 -42
09JAN26 640.00 C 0.10 0.10 0.01 0.00 -0.66 0 336 1,428 -102
09JAN26 650.00 C 0.01 0.07 0.01 0.00 -0.55 0 47 2,880 -35
09JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 913 0
09JAN26 670.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 433 0
09JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.49 0 0 341 0
09JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 250 0
09JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 100 0
09JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
09JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 0 0
09JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.43 0 0 0 0
09JAN26 750.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 0 0
16JAN26 500.00 C 0.00 0.00 0.00 111.52 -4.81 65 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 101.88 -4.46 68 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 91.98 -4.38 64 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 81.89 -7.09 56 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 72.09 -4.34 52 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 63.17 -2.93 56 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 51.70 -4.94 34 0 0 0
16JAN26 570.00 C 0.00 0.00 0.00 42.01 -6.28 32 0 0 0
16JAN26 580.00 C 35.00 35.00 35.00 32.26 -4.18 28 1 1 +1
16JAN26 590.00 C 0.00 0.00 0.00 22.64 -5.49 23 0 30 0
16JAN26 600.00 C 14.15 14.15 14.15 14.39 -4.69 22 2 32 +2
16JAN26 610.00 C 10.00 10.35 7.50 7.95 -3.77 21 1,050 791 +285
16JAN26 620.00 C 4.80 5.60 3.50 3.63 -2.38 20 2,883 1,879 +465
16JAN26 630.00 C 2.50 2.77 1.65 1.64 -1.62 22 1,256 1,575 +486
16JAN26 640.00 C 1.22 1.22 0.84 0.62 -1.10 22 226 592 +128
16JAN26 650.00 C 0.69 0.72 0.38 0.21 -0.70 23 365 559 +76
16JAN26 660.00 C 0.40 0.40 0.30 0.07 -0.45 23 134 681 +6
16JAN26 670.00 C 0.45 0.45 0.45 0.02 -0.48 24 1 147 +1
16JAN26 680.00 C 0.18 0.18 0.18 0.01 -0.48 25 30 208 0
16JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.47 29 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.46 32 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.45 35 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.44 38 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.43 41 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.42 44 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.41 46 0 0 0
29JAN26 450.00 C 162.00 162.00 162.00 166.57 -2.53 97 10 616 -10
29JAN26 460.00 C 0.00 0.00 0.00 151.74 -9.74 34 0 64 0
29JAN26 470.00 C 144.60 144.60 144.60 141.76 -9.44 34 2 60 0
29JAN26 480.00 C 132.15 132.22 132.15 132.65 -4.16 55 60 155 +60
29JAN26 490.00 C 0.00 0.00 0.00 125.45 -5.18 70 0 0 0
29JAN26 500.00 C 112.26 112.32 112.26 112.81 -7.54 49 60 62 +60
29JAN26 510.00 C 101.83 102.39 101.83 102.76 -7.31 44 120 120 +116
29JAN26 520.00 C 0.00 0.00 0.00 92.48 -4.40 37 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 82.75 -6.76 36 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 72.09 -7.18 25 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 64.19 -2.87 35 0 20 0
29JAN26 560.00 C 55.32 55.32 55.32 52.71 -6.30 24 35 422 +35
29JAN26 570.00 C 44.95 44.95 44.83 43.96 -4.33 25 138 1,050 +48
29JAN26 580.00 C 34.00 34.00 34.00 34.81 -3.85 23 2 718 0
29JAN26 590.00 C 26.00 27.10 26.00 26.37 -3.13 22 11 468 +11
29JAN26 600.00 C 18.87 19.30 18.40 18.87 -3.66 21 90 17,530 -33
29JAN26 610.00 C 16.00 16.00 12.25 12.82 -2.93 20 683 6,770 +124
29JAN26 620.00 C 9.66 9.83 8.00 8.50 -2.23 21 3,503 18,840 +1,108
29JAN26 630.00 C 6.80 6.80 5.20 5.33 -2.03 21 1,231 103,311 +37
29JAN26 640.00 C 4.24 4.24 3.18 3.34 -1.63 21 744 20,737 +81
29JAN26 650.00 C 3.05 3.05 2.20 2.00 -1.32 22 1,331 13,253 +78
29JAN26 660.00 C 1.80 1.80 1.57 1.17 -1.04 22 208 10,951 +30
29JAN26 670.00 C 1.30 1.35 1.10 0.67 -0.82 23 672 6,601 -491
29JAN26 680.00 C 1.00 1.00 0.83 0.38 -0.66 23 99 6,206 -26
29JAN26 690.00 C 0.80 0.80 0.72 0.21 -0.49 23 29 2,873 -29
29JAN26 700.00 C 0.60 0.69 0.50 0.12 -0.35 24 115 7,353 -113
29JAN26 710.00 C 0.39 0.39 0.39 0.07 -0.39 25 40 1,236 0
29JAN26 720.00 C 0.35 0.35 0.35 0.04 -0.41 25 9 5,173 -9
29JAN26 730.00 C 0.25 0.25 0.25 0.02 -0.42 25 400 3,918 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.42 25 0 3,563 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.41 27 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 768 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,379 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,436 0
26FEB26 450.00 C 0.00 0.00 0.00 166.57 -2.53 59 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 153.48 -8.00 40 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 144.06 -7.14 41 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 134.22 -3.06 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 125.45 -5.18 41 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 116.37 -3.98 41 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 104.72 -5.35 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 93.26 -4.94 21 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 85.33 -5.74 29 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 75.65 -5.50 27 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 66.14 -1.17 25 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 54.16 -7.68 16 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 48.54 -2.06 23 0 70 0
26FEB26 580.00 C 41.55 41.55 41.55 40.51 -3.17 22 3 711 -3
26FEB26 590.00 C 33.88 33.88 33.50 33.03 -2.19 22 3 557 +1
26FEB26 600.00 C 29.58 29.58 26.05 26.02 -3.56 21 10 1,831 +1
26FEB26 610.00 C 22.75 22.75 20.70 20.88 -2.48 21 144 2,620 +22
26FEB26 620.00 C 16.96 18.60 15.97 16.40 -2.03 21 870 3,538 +256
26FEB26 630.00 C 13.68 13.91 12.37 12.71 -1.82 22 885 5,063 +200
26FEB26 640.00 C 10.50 10.54 9.53 9.89 -1.53 22 99 2,866 +2
26FEB26 650.00 C 8.92 8.92 7.40 7.56 -1.36 23 122 2,624 +101
26FEB26 660.00 C 6.30 6.70 5.67 5.72 -1.21 23 138 4,484 +10
26FEB26 670.00 C 5.00 5.00 4.57 4.30 -1.06 23 70 5,206 +52
26FEB26 680.00 C 3.82 3.86 3.70 3.22 -0.99 23 188 2,830 +158
26FEB26 690.00 C 3.10 3.37 2.98 2.40 -0.99 24 17 2,824 +4
26FEB26 700.00 C 2.60 2.70 2.40 1.79 -0.82 24 192 3,767 -27
26FEB26 710.00 C 2.20 2.26 2.20 1.33 -0.68 24 1,051 9,663 +1,011
26FEB26 720.00 C 1.90 1.96 1.81 0.99 -0.57 25 218 2,124 +72
26FEB26 730.00 C 1.64 1.64 1.64 0.73 -0.47 25 5 896 -5
26FEB26 740.00 C 0.00 0.00 0.00 0.55 -0.36 25 0 1,051 0
26FEB26 750.00 C 0.00 0.00 0.00 0.41 -0.32 26 0 2,916 0
26FEB26 760.00 C 0.00 0.00 0.00 0.30 -0.25 26 0 819 0
26FEB26 770.00 C 0.88 0.88 0.88 0.22 -0.22 26 15 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.17 -0.17 27 0 471 0
26FEB26 790.00 C 0.67 0.67 0.67 0.13 -0.14 27 10 608 +10
26FEB26 800.00 C 0.00 0.00 0.00 0.10 -0.12 28 0 2,064 0
26FEB26 810.00 C 0.00 0.00 0.00 0.08 -0.10 28 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.06 -0.09 28 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 104 0
26FEB26 860.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 33 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 291.18 -6.89 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 282.71 -5.43 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 274.76 -3.48 66 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 267.48 +0.10 77 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 256.96 -0.64 71 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 243.52 -3.63 42 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 232.72 -4.47 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 221.11 -10.82 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 218.44 -0.15 63 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 204.09 -4.57 39 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 196.54 -6.69 51 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 183.76 -6.82 23 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 175.35 -3.51 40 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 166.57 -4.43 42 0 158 0
30MAR26 460.00 C 0.00 0.00 0.00 158.64 -2.84 46 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 145.66 -7.92 34 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 134.33 -3.73 23 0 1,350 0
30MAR26 490.00 C 0.00 0.00 0.00 126.52 -4.11 32 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 118.36 -4.90 34 0 4,615 0
30MAR26 510.00 C 108.50 108.50 108.50 107.46 -2.61 29 202 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 97.89 -5.72 28 0 3,493 0
30MAR26 530.00 C 0.00 0.00 0.00 88.77 -2.30 27 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 80.51 -0.64 27 0 2,960 0
30MAR26 550.00 C 0.00 0.00 0.00 67.62 -6.88 20 0 3,058 0
30MAR26 560.00 C 0.00 0.00 0.00 62.87 -1.63 25 0 6,728 0
30MAR26 570.00 C 0.00 0.00 0.00 52.49 -3.68 21 0 704 0
30MAR26 580.00 C 50.45 50.45 48.00 47.64 -2.82 24 6 10,244 +2
30MAR26 590.00 C 0.00 0.00 0.00 40.94 -3.95 23 0 1,473 0
30MAR26 600.00 C 35.80 35.80 35.50 35.48 -1.89 24 4 4,151 +3
30MAR26 610.00 C 30.87 30.87 29.69 29.85 -2.28 24 70 3,847 +10
30MAR26 620.00 C 25.50 27.00 24.84 25.10 -2.45 24 198 6,110 +177
30MAR26 630.00 C 21.65 22.80 20.86 21.27 -1.65 24 123 8,921 -55
30MAR26 640.00 C 19.00 19.00 17.97 17.83 -1.85 24 151 7,723 +30
30MAR26 650.00 C 15.60 16.30 14.80 14.86 -1.40 24 46 12,210 +28
30MAR26 660.00 C 13.42 13.46 12.58 12.27 -1.36 24 57 8,595 +11
30MAR26 670.00 C 10.60 10.60 10.22 10.09 -1.41 25 70 13,338 -29
30MAR26 680.00 C 9.00 9.10 9.00 8.27 -1.51 25 6 7,959 +6
30MAR26 690.00 C 7.60 7.60 7.60 6.75 -1.51 25 45 2,997 +45
30MAR26 700.00 C 6.83 6.88 6.35 5.49 -1.35 25 76 9,395 +27
30MAR26 710.00 C 0.00 0.00 0.00 4.45 -1.20 25 0 1,247 0
30MAR26 720.00 C 0.00 0.00 0.00 3.60 -1.06 25 0 13,089 0
30MAR26 730.00 C 4.03 4.25 4.03 2.91 -0.93 26 8 3,607 +4
30MAR26 740.00 C 3.73 3.78 3.73 2.35 -0.81 26 45 1,834 0
30MAR26 750.00 C 3.34 3.34 3.34 1.89 -0.72 26 46 3,389 0
30MAR26 760.00 C 0.00 0.00 0.00 1.52 -0.63 26 0 1,277 0
30MAR26 770.00 C 0.00 0.00 0.00 1.22 -0.55 26 0 920 0
30MAR26 780.00 C 0.00 0.00 0.00 0.98 -0.44 26 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.79 -0.38 27 0 6,532 0
30MAR26 800.00 C 1.92 1.95 1.92 0.64 -0.33 27 13 1,506 +11
30MAR26 810.00 C 1.75 1.75 1.75 0.50 -0.30 27 9 2,832 +9
30MAR26 820.00 C 0.00 0.00 0.00 0.40 -0.26 27 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.32 -0.23 27 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.26 -0.20 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.21 -0.17 28 0 355 0
30MAR26 860.00 C 0.00 0.00 0.00 0.17 -0.15 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.14 -0.13 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.11 -0.11 28 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.09 -0.10 28 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.07 -0.09 28 0 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 1,257 0
29APR26 480.00 C 0.00 0.00 0.00 138.65 +0.57 32 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 129.06 -4.21 30 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 120.35 -2.91 31 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 110.83 +0.41 29 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 97.89 -5.72 21 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 92.58 -2.95 27 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 83.93 -1.15 26 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 75.42 -1.72 25 0 1 0
29APR26 560.00 C 0.00 0.00 0.00 67.66 -1.86 25 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 57.91 -8.17 22 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 52.86 -5.88 24 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 46.70 -2.80 24 0 30 0
29APR26 600.00 C 41.20 41.20 41.20 40.76 -2.21 24 6 96 0
29APR26 610.00 C 35.40 36.00 35.12 35.46 -2.32 24 37 346 +1
29APR26 620.00 C 30.40 31.12 30.40 30.77 -1.81 24 95 595 +90
29APR26 630.00 C 28.28 28.28 26.60 26.64 -1.65 24 23 282 0
29APR26 640.00 C 23.35 23.35 23.12 23.13 -1.47 24 60 273 +30
29APR26 650.00 C 20.16 20.16 20.16 19.99 -1.23 24 30 306 +30
29APR26 660.00 C 17.17 17.51 17.01 17.10 -1.18 24 150 236 +12
29APR26 670.00 C 15.70 15.72 15.12 14.92 -0.95 25 300 590 +300
29APR26 680.00 C 12.95 13.06 12.95 12.91 -0.85 25 70 882 0
29APR26 690.00 C 0.00 0.00 0.00 11.16 -0.84 25 0 31 0
29APR26 700.00 C 10.33 10.33 10.33 9.60 -0.80 26 1 50 0
29APR26 710.00 C 0.00 0.00 0.00 8.25 -0.86 26 0 52 0
29APR26 720.00 C 7.56 7.56 7.56 7.09 -0.85 26 7 119 +2
29APR26 730.00 C 6.96 6.98 6.89 6.10 -0.74 26 16 63 +16
29APR26 740.00 C 0.00 0.00 0.00 5.24 -0.65 27 0 1 0
29APR26 750.00 C 0.00 0.00 0.00 4.51 -0.57 27 0 16 0
29APR26 760.00 C 4.42 4.42 4.42 3.89 -0.49 27 1 2 +1
29APR26 770.00 C 0.00 0.00 0.00 3.36 -0.42 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 2.90 -0.37 28 0 33 0
29APR26 790.00 C 0.00 0.00 0.00 2.51 -0.32 28 0 77 0
29APR26 800.00 C 3.30 3.30 3.30 2.17 -0.21 28 5 7 +5
29APR26 810.00 C 0.00 0.00 0.00 1.83 -0.24 28 0 3 0
29APR26 820.00 C 0.00 0.00 0.00 1.64 -0.16 29 0 140 0
29APR26 830.00 C 0.00 0.00 0.00 1.39 -0.18 29 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.21 -0.16 29 0 0 0
29APR26 850.00 C 0.00 0.00 0.00 1.06 -0.13 29 0 110 0
29APR26 860.00 C 0.00 0.00 0.00 0.93 -0.12 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.82 -0.10 30 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.72 -0.09 30 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
29APR26 900.00 C 0.00 0.00 0.00 0.56 -0.07 30 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 78 0
29JUN26 380.00 C 0.00 0.00 0.00 236.98 -2.84 43 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 228.04 -3.89 43 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 218.44 -0.15 42 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 204.09 -6.32 0 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 196.54 -6.69 32 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 188.13 -2.93 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 181.10 +2.24 39 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 166.57 -4.43 26 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 159.83 -3.68 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 150.28 -3.30 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 142.79 +1.39 33 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 132.01 -1.72 29 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 120.70 -7.23 25 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 112.61 -6.18 26 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 107.03 -3.14 29 0 3,993 0
29JUN26 530.00 C 0.00 0.00 0.00 97.66 +1.30 27 0 742 0
29JUN26 540.00 C 0.00 0.00 0.00 90.79 +2.61 28 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 79.86 -4.74 24 0 195 0
29JUN26 560.00 C 74.26 75.01 74.26 73.98 -3.58 25 30 1,099 +30
29JUN26 570.00 C 68.00 68.00 68.00 68.99 +1.68 26 1 553 +1
29JUN26 580.00 C 0.00 0.00 0.00 61.27 +0.02 25 0 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 55.67 -1.85 25 0 3,546 0
29JUN26 600.00 C 50.50 50.50 49.34 50.08 -2.00 25 96 5,215 +29
29JUN26 610.00 C 44.50 44.50 44.50 44.72 -1.79 25 3 1,496 0
29JUN26 620.00 C 41.30 41.30 39.65 40.01 -1.80 25 87 5,297 +2
29JUN26 630.00 C 36.99 36.99 35.50 35.90 -1.51 25 12 2,167 +12
29JUN26 640.00 C 31.96 32.53 31.96 32.13 -1.37 25 61 3,896 +61
29JUN26 650.00 C 29.13 29.13 29.13 28.75 -1.32 25 1 1,629 0
29JUN26 660.00 C 26.00 26.00 26.00 25.86 -1.06 26 2 9,603 0
29JUN26 670.00 C 22.90 23.07 22.90 22.87 -1.21 26 200 1,968 +50
29JUN26 680.00 C 20.50 21.50 20.50 20.48 -1.14 26 101 24,012 +5
29JUN26 690.00 C 0.00 0.00 0.00 18.24 -1.18 26 0 1,077 0
29JUN26 700.00 C 16.60 16.60 16.47 16.07 -1.37 26 11 26,699 0
29JUN26 710.00 C 0.00 0.00 0.00 14.40 -1.10 26 0 1,597 0
29JUN26 720.00 C 0.00 0.00 0.00 12.74 -1.09 26 0 1,615 0
29JUN26 730.00 C 0.00 0.00 0.00 11.26 -0.90 26 2 2,298 0
29JUN26 740.00 C 0.00 0.00 0.00 10.06 -0.80 26 0 845 0
29JUN26 750.00 C 0.00 0.00 0.00 8.87 -0.79 27 0 6,003 0
29JUN26 760.00 C 0.00 0.00 0.00 7.84 -0.63 27 0 3,384 0
29JUN26 770.00 C 0.00 0.00 0.00 7.01 -0.56 27 0 887 0
29JUN26 780.00 C 0.00 0.00 0.00 6.18 -0.56 27 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 5.43 -0.48 27 0 99 0
29JUN26 800.00 C 6.32 6.39 6.32 4.88 -0.38 27 65 20,475 +65
29JUN26 810.00 C 6.10 6.10 6.10 4.32 -0.38 27 1 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.78 -0.25 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.39 -0.14 28 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.94 -0.24 28 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.60 -0.24 28 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 2.27 -0.22 28 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 2.06 -0.15 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.85 -0.14 28 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.63 -0.15 28 0 30 0
29JUN26 900.00 C 3.30 3.49 3.30 1.42 -0.15 28 11 62 +3
29JUN26 910.00 C 0.00 0.00 0.00 1.30 -0.08 29 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 1.17 -0.09 29 0 421 0
29SEP26 400.00 C 0.00 0.00 0.00 221.92 -1.49 39 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 210.06 -3.13 34 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 203.09 -0.14 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 188.17 -6.23 27 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 181.10 -2.51 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 172.58 -6.54 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 165.91 -2.51 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 155.97 -2.53 30 0 53 0
29SEP26 480.00 C 150.00 150.00 150.00 148.43 -3.28 31 1 66 +1
29SEP26 490.00 C 0.00 0.00 0.00 138.67 -3.16 29 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 128.72 -6.66 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 122.72 -3.74 28 0 34 0
29SEP26 520.00 C 120.02 120.02 120.02 111.38 -8.08 25 1 479 +1
29SEP26 530.00 C 0.00 0.00 0.00 107.51 -1.01 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 101.51 +0.54 28 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 88.97 -4.12 24 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 82.77 -5.70 24 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 80.17 -4.36 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 75.30 +0.70 27 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 67.99 -2.91 26 0 78 0
29SEP26 600.00 C 63.17 64.08 63.14 63.11 -2.10 26 52 5,071 -10
29SEP26 610.00 C 58.25 58.25 58.25 58.17 -2.11 26 23 3,085 +23
29SEP26 620.00 C 53.77 54.45 53.50 53.86 -1.69 26 243 1,635 +200
29SEP26 630.00 C 49.44 49.44 49.44 49.59 -1.61 26 214 699 +94
29SEP26 640.00 C 0.00 0.00 0.00 45.68 -1.42 26 0 772 0
29SEP26 650.00 C 42.36 42.36 42.36 42.07 -1.26 26 1 4,322 0
29SEP26 660.00 C 0.00 0.00 0.00 38.72 -1.12 26 10 1,217 +10
29SEP26 670.00 C 0.00 0.00 0.00 35.64 -0.97 26 0 1,867 0
29SEP26 680.00 C 33.66 33.66 33.66 32.72 -1.04 26 30 614 -30
29SEP26 690.00 C 0.00 0.00 0.00 30.09 -0.95 27 0 115 0
29SEP26 700.00 C 28.15 28.15 27.13 27.64 -1.06 27 51 381 +20
29SEP26 710.00 C 0.00 0.00 0.00 25.44 -0.99 27 10 215 0
29SEP26 720.00 C 0.00 0.00 0.00 23.24 -1.23 27 0 624 0
29SEP26 730.00 C 0.00 0.00 0.00 21.19 -1.07 27 0 368 0
29SEP26 740.00 C 0.00 0.00 0.00 19.55 -0.90 27 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 17.91 -0.88 27 0 690 0
29SEP26 760.00 C 0.00 0.00 0.00 16.28 -0.85 27 10 336 +10
29SEP26 770.00 C 15.54 15.54 15.54 14.93 -0.61 27 2 52 +2
29SEP26 780.00 C 0.00 0.00 0.00 13.75 -0.59 27 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 12.57 -0.58 27 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 11.40 -0.56 27 0 279 0
29SEP26 810.00 C 0.00 0.00 0.00 10.47 -0.38 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 9.65 -0.37 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.84 -0.35 28 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.03 -0.33 28 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 7.33 +0.01 28 0 388 0
29SEP26 860.00 C 0.00 0.00 0.00 6.58 -0.20 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.24 0.00 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.53 -0.17 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 5.00 -0.16 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.62 -0.09 28 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 4.28 -0.08 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.94 -0.07 28 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.60 -0.06 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.26 -0.06 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.01 -0.02 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.80 -0.01 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.59 -0.01 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.38 0.00 29 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 2.18 +0.01 29 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.97 +0.01 29 0 157 0
30DEC26 400.00 C 0.00 0.00 0.00 225.57 -0.26 35 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 212.73 -6.13 30 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 206.77 -5.40 33 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 197.40 -5.60 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 188.70 +1.31 31 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 179.83 -3.56 30 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 171.25 -4.09 30 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 161.66 -2.93 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 154.48 -2.83 29 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 146.53 -5.03 28 0 169 0
30DEC26 500.00 C 142.91 142.91 142.91 138.82 -4.09 28 1 296 +1
30DEC26 510.00 C 0.00 0.00 0.00 131.35 -3.20 28 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 123.91 +0.40 28 0 70 0
30DEC26 530.00 C 0.00 0.00 0.00 117.13 -1.25 27 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 105.69 -9.03 25 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 103.82 -2.60 27 0 207 0
30DEC26 560.00 C 0.00 0.00 0.00 97.79 -1.59 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 87.96 -4.37 25 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 83.35 -5.17 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 80.88 +1.59 27 0 249 0
30DEC26 600.00 C 75.60 75.60 75.33 75.25 -2.09 27 7 3,073 +7
30DEC26 610.00 C 0.00 0.00 0.00 70.32 -2.00 27 0 448 0
30DEC26 620.00 C 0.00 0.00 0.00 65.49 -2.11 26 0 648 0
30DEC26 630.00 C 0.00 0.00 0.00 61.80 -1.48 27 0 86 0
30DEC26 640.00 C 0.00 0.00 0.00 57.15 -1.99 26 0 963 0
30DEC26 650.00 C 0.00 0.00 0.00 52.76 -2.60 26 0 419 0
30DEC26 660.00 C 0.00 0.00 0.00 49.63 -1.97 26 0 173 0
30DEC26 670.00 C 47.81 47.81 47.81 46.08 -2.27 26 10 296 +6
30DEC26 680.00 C 44.05 44.05 44.05 42.84 -2.07 26 6 182 +1
30DEC26 690.00 C 40.97 40.97 40.97 39.78 -2.12 26 1 338 +1
30DEC26 700.00 C 37.67 37.67 37.67 36.71 -2.19 26 1 853 +1
30DEC26 710.00 C 0.00 0.00 0.00 33.78 -2.12 26 0 90 0
30DEC26 720.00 C 0.00 0.00 0.00 31.38 -1.91 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 28.97 -1.97 26 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 26.56 -2.04 26 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 24.44 -1.82 26 0 91 0
30DEC26 760.00 C 0.00 0.00 0.00 22.61 -1.74 26 0 34 0
30DEC26 770.00 C 0.00 0.00 0.00 20.77 -1.81 26 0 3 0
30DEC26 780.00 C 22.06 22.06 22.06 18.94 -1.86 26 3 116 0
30DEC26 790.00 C 0.00 0.00 0.00 17.39 -1.64 26 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 16.04 -1.56 26 0 145 0
30DEC26 810.00 C 0.00 0.00 0.00 14.69 -1.61 26 0 29 0
30DEC26 820.00 C 0.00 0.00 0.00 13.33 -1.67 26 0 116 0
30DEC26 830.00 C 0.00 0.00 0.00 12.19 -1.51 26 0 44 0
30DEC26 840.00 C 0.00 0.00 0.00 11.22 -1.35 26 0 29 0
30DEC26 850.00 C 0.00 0.00 0.00 10.25 -1.40 26 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 9.29 -1.43 26 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.40 -1.40 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 7.74 -1.14 26 0 6 0
30DEC26 890.00 C 0.00 0.00 0.00 7.07 -1.16 26 0 76 0
30DEC26 900.00 C 0.00 0.00 0.00 6.40 -1.20 26 0 87 0
30DEC26 910.00 C 0.00 0.00 0.00 5.73 -1.04 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.10 -1.05 25 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 4.67 -0.91 25 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.24 -0.93 25 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 3.80 -0.97 25 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 3.41 -0.95 25 0 0 0
30DEC26 970.00 C 7.50 7.50 7.50 3.13 -0.82 25 1 11 +1
30DEC26 980.00 C 0.00 0.00 0.00 2.85 -0.72 25 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.57 -0.74 25 0 28 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.29 -0.76 25 0 295 0
TOTAL CALL 31,170 707,537 +3,303
09JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
09JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
09JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
09JAN26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
09JAN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
09JAN26 570.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 548 0
09JAN26 580.00 P 0.01 0.01 0.01 0.00 -0.01 0 38 417 +30
09JAN26 590.00 P 0.04 0.04 0.03 0.00 -0.02 0 125 15,471 -123
09JAN26 600.00 P 0.08 0.13 0.01 0.00 -0.20 0 539 2,017 -154
09JAN26 610.00 P 1.60 1.92 0.10 0.00 -1.49 0 3,286 2,025 -301
09JAN26 620.00 P 7.50 10.00 5.40 9.00 +2.96 0 642 2 -1,965
09JAN26 630.00 P 16.00 19.50 16.00 19.00 +4.00 0 245 0 -1,019
09JAN26 640.00 P 29.38 29.38 28.80 29.00 +3.64 0 110 0 -225
09JAN26 650.00 P 0.00 0.00 0.00 39.00 +4.47 0 0 0 0
09JAN26 660.00 P 0.00 0.00 0.00 49.00 +3.53 0 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 59.00 +3.54 0 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 69.00 +3.54 0 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 79.00 +3.54 0 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 89.00 +3.75 0 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 99.00 +3.75 0 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 109.00 +3.55 0 0 0 0
09JAN26 730.00 P 0.00 0.00 0.00 119.00 +3.55 0 0 0 0
09JAN26 740.00 P 0.00 0.00 0.00 129.00 +3.56 0 0 0 0
09JAN26 750.00 P 0.00 0.00 0.00 139.00 +3.56 0 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
16JAN26 540.00 P 0.11 0.11 0.11 0.01 -0.08 30 5 65 +4
16JAN26 550.00 P 0.00 0.00 0.00 0.02 -0.13 27 0 0 0
16JAN26 560.00 P 0.25 0.25 0.23 0.06 -0.23 26 132 158 +120
16JAN26 570.00 P 0.00 0.00 0.00 0.19 -0.31 25 0 106 0
16JAN26 580.00 P 0.59 0.59 0.55 0.53 -0.41 24 71 299 +61
16JAN26 590.00 P 1.30 1.46 1.05 1.27 -0.43 22 357 785 +271
16JAN26 600.00 P 2.67 3.30 2.10 2.94 -0.17 21 965 1,519 +493
16JAN26 610.00 P 6.28 7.00 5.00 6.21 +0.61 20 790 1,738 +122
16JAN26 620.00 P 10.76 13.00 10.03 12.08 +1.97 20 762 1,631 +382
16JAN26 630.00 P 17.50 20.77 17.50 19.88 +2.35 19 187 899 +7
16JAN26 640.00 P 0.00 0.00 0.00 29.39 +3.20 22 0 78 0
16JAN26 650.00 P 0.00 0.00 0.00 39.05 +4.40 22 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 49.00 +3.53 0 0 25 0
16JAN26 670.00 P 0.00 0.00 0.00 60.77 +5.06 50 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 69.59 +3.66 46 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 81.37 +5.15 66 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 89.00 +3.75 0 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 99.00 +2.18 0 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 112.27 +5.15 89 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 119.00 +1.98 0 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 129.00 +1.28 0 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 142.98 +4.96 110 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 0.10 0.10 0.10 0.01 0.00 30 30 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 759 0
29JAN26 510.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 1,573 0
29JAN26 520.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 1,030 0
29JAN26 530.00 P 0.47 0.47 0.47 0.12 +0.08 26 5 1,608 +5
29JAN26 540.00 P 0.54 0.54 0.50 0.23 +0.14 25 12 7,692 +12
29JAN26 550.00 P 0.73 0.73 0.73 0.44 +0.29 24 5 3,940 +5
29JAN26 560.00 P 1.00 1.03 0.91 0.83 +0.47 24 521 7,880 +473
29JAN26 570.00 P 1.42 1.56 1.37 1.47 +0.63 23 414 8,310 +259
29JAN26 580.00 P 2.33 2.59 2.24 2.44 +0.70 22 407 13,159 +90
29JAN26 590.00 P 3.55 4.26 3.50 4.13 +0.80 21 2,635 12,481 +502
29JAN26 600.00 P 6.20 7.02 5.71 6.63 +0.75 20 4,398 40,921 -3,094
29JAN26 610.00 P 10.00 11.25 9.02 10.28 +0.76 19 846 13,470 +301
29JAN26 620.00 P 15.04 16.68 15.04 15.92 +1.38 19 111 14,403 +3
29JAN26 630.00 P 21.19 23.72 21.19 22.71 +1.65 19 58 3,912 +2
29JAN26 640.00 P 28.50 30.63 28.00 31.19 +2.92 20 24 3,715 -6
29JAN26 650.00 P 39.00 41.24 39.00 40.22 +3.24 22 184 3,597 -17
29JAN26 660.00 P 0.00 0.00 0.00 49.53 +2.66 22 0 3,360 0
29JAN26 670.00 P 58.01 58.01 58.01 60.77 +5.06 31 30 950 +30
29JAN26 680.00 P 0.00 0.00 0.00 71.09 +4.76 36 0 136 0
29JAN26 690.00 P 79.10 79.10 79.10 81.37 +4.98 40 1 5 0
29JAN26 700.00 P 0.00 0.00 0.00 89.00 +3.25 0 0 368 0
29JAN26 710.00 P 0.00 0.00 0.00 99.00 +2.18 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 112.27 +5.15 54 0 0 0
29JAN26 730.00 P 118.76 118.88 118.32 119.00 +1.58 0 90 220 -90
29JAN26 740.00 P 128.75 128.82 128.32 132.87 +5.15 63 90 20 -90
29JAN26 750.00 P 0.00 0.00 0.00 142.98 +4.96 66 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 153.47 +5.15 71 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 159.00 +0.38 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 169.00 +0.08 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 180.03 +3.34 62 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 189.00 +3.81 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 199.00 -0.82 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 209.00 +5.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 224.45 +4.03 95 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 229.00 -0.38 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 239.00 +3.97 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 249.00 +3.83 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 264.55 +3.07 106 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 269.00 -1.61 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 279.00 +2.11 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 289.00 +5.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 303.06 +4.49 109 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 314.57 +10.57 118 0 0 0
26FEB26 450.00 P 0.28 0.28 0.28 0.01 0.00 26 30 361 +30
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 0.00 21 12 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 148 0
26FEB26 500.00 P 0.74 0.74 0.74 0.06 +0.03 21 1 382 0
26FEB26 510.00 P 1.00 1.09 1.00 0.13 +0.06 21 62 1,091 +32
26FEB26 520.00 P 1.26 1.26 1.21 0.27 +0.11 21 99 659 +69
26FEB26 530.00 P 1.45 1.47 1.44 0.52 +0.18 21 210 1,715 +2
26FEB26 540.00 P 0.00 0.00 0.00 0.95 +0.26 21 0 1,810 0
26FEB26 550.00 P 2.44 2.64 2.44 1.68 +0.40 21 67 2,925 +26
26FEB26 560.00 P 3.32 3.66 3.30 2.79 +0.59 21 154 3,098 +31
26FEB26 570.00 P 4.70 5.20 4.51 4.38 +0.80 21 104 3,339 +28
26FEB26 580.00 P 6.50 7.05 6.21 6.53 +0.93 21 278 6,124 +94
26FEB26 590.00 P 9.07 9.75 8.65 9.35 +1.03 21 379 8,491 +14
26FEB26 600.00 P 12.50 13.15 12.20 12.53 +0.71 20 3,722 14,142 +3,655
26FEB26 610.00 P 16.05 17.66 16.05 16.95 +0.85 20 216 8,115 +128
26FEB26 620.00 P 21.17 23.00 21.17 22.55 +1.37 21 236 3,214 +51
26FEB26 630.00 P 26.77 28.99 26.77 28.91 +1.67 21 14 2,332 +14
26FEB26 640.00 P 36.36 36.36 36.36 36.08 +2.44 21 5 1,235 0
26FEB26 650.00 P 0.00 0.00 0.00 44.64 +2.70 23 0 2,756 0
26FEB26 660.00 P 51.05 51.76 51.05 52.56 +3.35 22 13 6,544 +8
26FEB26 670.00 P 62.00 62.00 62.00 61.34 +2.77 23 1 317 0
26FEB26 680.00 P 0.00 0.00 0.00 72.62 +4.95 28 0 111 0
26FEB26 690.00 P 80.20 80.20 80.20 81.37 +3.49 28 1 142 +1
26FEB26 700.00 P 0.00 0.00 0.00 91.25 +3.72 30 0 121 0
26FEB26 710.00 P 95.67 95.67 95.67 99.07 +1.67 23 30 60 +30
26FEB26 720.00 P 0.00 0.00 0.00 112.30 +5.18 37 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 120.19 +2.77 33 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 132.87 +5.15 42 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 142.98 +4.96 45 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 153.47 +5.15 48 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 159.00 +0.38 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 170.74 +1.82 44 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 180.03 +1.78 43 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 189.00 +3.81 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 199.15 -0.67 41 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 209.03 +5.03 40 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 224.45 +4.03 64 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 229.77 +0.39 50 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 239.00 +3.97 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 249.00 +3.36 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 264.55 +3.07 71 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 269.44 -1.17 53 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 279.00 +2.11 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 289.00 -1.21 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 303.06 +1.50 73 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 314.57 +7.68 79 0 0 0
30MAR26 320.00 P 0.13 0.13 0.13 0.01 0.00 42 80 4,986 +80
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 0.00 0.00 0.00 0.01 0.00 36 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 0.69 0.63 0.01 0.00 23 43 4,527 +11
30MAR26 440.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,881 0
30MAR26 450.00 P 0.87 0.87 0.87 0.04 +0.03 23 10 2,087 +10
30MAR26 460.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 3,338 0
30MAR26 470.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 1,678 0
30MAR26 480.00 P 1.38 1.38 1.38 0.26 +0.14 23 1 1,739 +1
30MAR26 490.00 P 0.00 0.00 0.00 0.42 +0.18 23 0 3,673 0
30MAR26 500.00 P 1.90 1.90 1.90 0.73 +0.29 23 1 9,822 0
30MAR26 510.00 P 2.36 2.36 2.36 1.16 +0.40 23 210 7,383 +10
30MAR26 520.00 P 2.97 2.97 2.91 1.80 +0.55 23 3 6,110 +2
30MAR26 530.00 P 0.00 0.00 0.00 2.68 +0.71 23 0 5,956 0
30MAR26 540.00 P 4.82 4.83 4.82 3.87 +0.87 23 50 7,468 +5
30MAR26 550.00 P 5.72 6.20 5.72 5.41 +1.00 23 94 8,620 +64
30MAR26 560.00 P 7.85 7.85 7.67 7.34 +1.09 23 150 10,003 +45
30MAR26 570.00 P 9.60 10.00 9.50 9.81 +1.23 23 197 9,620 +64
30MAR26 580.00 P 11.59 12.88 11.59 12.50 +1.08 23 323 13,104 -10
30MAR26 590.00 P 16.00 16.20 15.21 15.76 +0.96 23 82 5,926 -59
30MAR26 600.00 P 19.00 20.00 19.00 19.62 +1.27 23 237 13,152 -2
30MAR26 610.00 P 24.30 24.71 23.58 24.11 +0.94 23 763 10,565 +366
30MAR26 620.00 P 29.39 30.26 28.08 29.71 +1.54 23 132 6,175 +6
30MAR26 630.00 P 0.00 0.00 0.00 35.78 +1.81 23 0 3,635 0
30MAR26 640.00 P 42.70 42.70 42.70 42.52 +2.30 23 100 1,494 0
30MAR26 650.00 P 47.57 50.20 47.57 49.73 +2.11 24 102 14,534 +2
30MAR26 660.00 P 0.00 0.00 0.00 57.39 +1.75 24 0 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 63.53 -0.60 22 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 75.02 +2.55 26 0 1,643 0
30MAR26 690.00 P 0.00 0.00 0.00 85.03 +7.15 28 0 2,001 0
30MAR26 700.00 P 0.00 0.00 0.00 92.80 +2.58 27 0 1,770 0
30MAR26 710.00 P 100.92 100.92 100.92 103.70 +4.22 30 30 193 -30
30MAR26 720.00 P 0.00 0.00 0.00 112.99 +4.02 31 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 120.19 +2.77 27 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 133.15 +4.69 35 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 142.98 +4.56 36 0 46 0
30MAR26 760.00 P 0.00 0.00 0.00 153.47 +5.15 39 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 163.77 +5.10 41 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 174.07 +5.15 43 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 180.03 +1.78 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 189.00 +3.81 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 199.15 -0.67 34 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 211.52 +7.52 44 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 224.45 +4.03 51 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 229.77 +0.39 41 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 239.00 -1.12 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 249.00 +3.09 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 264.55 +3.07 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 269.44 -1.17 44 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 279.00 +2.11 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 294.61 +4.40 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 303.89 +2.33 61 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 314.57 +7.68 63 0 0 0
29APR26 480.00 P 2.03 2.03 2.03 0.61 -0.82 22 10 110 +10
29APR26 490.00 P 0.00 0.00 0.00 0.99 -0.99 23 0 8 0
29APR26 500.00 P 2.91 2.91 2.91 1.49 -1.11 23 1 17 +1
29APR26 510.00 P 0.00 0.00 0.00 2.18 -1.22 23 0 39 0
29APR26 520.00 P 4.38 4.50 4.38 3.16 -1.15 23 26 81 +26
29APR26 530.00 P 5.36 5.44 5.30 4.41 -0.95 23 4 42 +4
29APR26 540.00 P 0.00 0.00 0.00 5.97 -0.84 23 0 876 0
29APR26 550.00 P 0.00 0.00 0.00 7.90 -0.52 23 0 208 0
29APR26 560.00 P 10.22 10.82 10.22 10.36 -0.17 23 179 334 +144
29APR26 570.00 P 13.26 13.26 12.89 13.05 +0.19 23 32 85 +32
29APR26 580.00 P 16.50 16.50 16.38 16.14 +0.54 23 64 83 +32
29APR26 590.00 P 19.60 20.00 19.51 19.58 +0.77 23 43 348 +43
29APR26 600.00 P 23.80 23.80 23.24 23.65 +1.07 23 72 361 +12
29APR26 610.00 P 27.80 29.00 27.50 28.02 +0.92 23 41 551 +38
29APR26 620.00 P 33.80 33.98 33.80 33.72 +1.54 23 40 996 -10
29APR26 630.00 P 39.06 39.98 39.06 39.55 +1.64 23 275 552 +131
29APR26 640.00 P 46.30 46.30 46.30 46.66 +2.28 24 1 563 +1
29APR26 650.00 P 0.00 0.00 0.00 52.32 +1.39 23 0 13 0
29APR26 660.00 P 0.00 0.00 0.00 60.32 +1.47 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 71.12 +3.93 26 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 75.02 +0.48 23 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 88.04 +4.13 28 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 96.88 +4.17 28 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 103.70 +2.10 27 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 112.99 +4.02 27 0 0 0
29APR26 730.00 P 121.27 121.27 121.27 121.65 +2.03 27 30 30 +30
29APR26 740.00 P 0.00 0.00 0.00 134.47 +6.01 32 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 144.23 +5.81 34 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 154.15 +4.90 35 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 163.77 +5.10 36 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 174.07 +5.15 38 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 180.03 +0.67 32 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 189.00 -0.56 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 203.28 +3.46 41 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 213.18 +9.18 42 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 224.45 +4.03 45 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 231.68 +2.30 41 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 239.00 -1.12 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 249.00 +3.09 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 264.55 +3.07 50 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 272.19 +1.58 47 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 279.00 +2.11 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 294.61 +4.40 53 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 303.89 +2.33 53 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 314.57 +7.28 55 0 0 0
29JUN26 380.00 P 1.20 1.28 1.20 0.14 +0.12 27 115 2,218 +85
29JUN26 390.00 P 0.00 0.00 0.00 0.21 +0.16 27 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.31 +0.23 27 0 1,318 0
29JUN26 410.00 P 1.68 1.68 1.68 0.46 +0.32 26 52 339 +41
29JUN26 420.00 P 0.00 0.00 0.00 0.64 +0.41 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.91 +0.55 26 0 579 0
29JUN26 440.00 P 0.00 0.00 0.00 1.25 +0.71 26 0 1,673 0
29JUN26 450.00 P 2.88 2.88 2.88 1.73 +0.90 26 2 1,477 +2
29JUN26 460.00 P 0.00 0.00 0.00 2.26 +1.05 26 0 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 2.99 +1.30 26 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 3.94 +1.50 26 0 2,677 0
29JUN26 490.00 P 5.69 5.69 5.55 4.97 +1.65 26 26 2,454 +10
29JUN26 500.00 P 6.50 6.78 6.46 6.31 +1.96 26 60 3,895 +50
29JUN26 510.00 P 0.00 0.00 0.00 7.81 +2.04 26 0 5,080 0
29JUN26 520.00 P 9.68 9.68 9.38 9.39 +2.03 25 160 5,655 +75
29JUN26 530.00 P 11.50 11.50 11.29 11.19 +1.88 25 10 3,175 +10
29JUN26 540.00 P 13.59 13.59 13.27 13.40 +1.79 25 154 3,622 +57
29JUN26 550.00 P 15.22 16.00 15.22 15.89 +1.71 25 176 5,298 +99
29JUN26 560.00 P 18.56 18.74 18.47 18.78 +1.49 25 145 8,602 +45
29JUN26 570.00 P 21.90 22.00 21.90 22.05 +1.49 24 13 3,855 +13
29JUN26 580.00 P 25.30 25.50 24.80 25.64 +1.12 24 20 6,112 +20
29JUN26 590.00 P 0.00 0.00 0.00 29.61 +1.40 24 0 2,485 0
29JUN26 600.00 P 33.50 33.83 33.50 33.94 +1.74 24 11 6,448 +4
29JUN26 610.00 P 0.00 0.00 0.00 38.81 +1.37 24 0 2,441 0
29JUN26 620.00 P 44.10 44.10 44.00 44.22 +1.70 24 297 4,780 -297
29JUN26 630.00 P 50.00 50.29 50.00 50.00 +1.79 24 66 3,524 +6
29JUN26 640.00 P 56.00 56.00 56.00 57.47 +3.26 25 1 3,218 0
29JUN26 650.00 P 0.00 0.00 0.00 62.89 +1.87 24 0 2,007 0
29JUN26 660.00 P 70.00 70.00 70.00 69.88 +1.76 24 2 6,130 +2
29JUN26 670.00 P 0.00 0.00 0.00 77.14 +2.02 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 88.06 +5.78 27 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 91.34 +2.81 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 101.40 +3.53 26 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 106.53 -2.45 23 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 121.72 +4.16 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 125.72 +3.20 25 0 1,001 0
29JUN26 740.00 P 131.26 131.26 131.26 136.09 +1.35 27 171 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 144.23 +3.25 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 154.15 +0.84 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 163.77 +1.07 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 175.09 +2.94 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 181.35 +1.99 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 190.21 +0.65 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 203.28 +3.46 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 213.35 +2.37 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 224.45 +4.03 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 231.68 +2.30 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 239.04 -1.89 28 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 252.64 +6.73 36 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 264.55 +3.07 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 272.19 +1.54 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 279.00 +2.11 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 294.61 +4.40 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 303.89 +2.33 43 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 314.57 +6.72 45 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.44 +0.52 27 0 1,065 0
29SEP26 410.00 P 0.00 0.00 0.00 1.84 +0.62 27 0 19 0
29SEP26 420.00 P 4.00 4.00 4.00 2.35 +0.68 27 10 13 +10
29SEP26 430.00 P 0.00 0.00 0.00 3.00 +0.84 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.84 +1.00 27 0 2 0
29SEP26 450.00 P 6.00 6.00 5.95 4.82 +1.24 27 22 156 +14
29SEP26 460.00 P 0.00 0.00 0.00 5.66 +1.11 27 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 7.20 +1.59 27 0 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 8.57 +1.39 27 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 10.34 +1.70 27 0 1,461 0
29SEP26 500.00 P 12.30 12.30 12.30 11.80 +1.26 26 1 2,903 +1
29SEP26 510.00 P 0.00 0.00 0.00 13.85 +1.39 26 0 759 0
29SEP26 520.00 P 15.79 16.26 15.79 16.14 +1.27 26 75 1,702 +45
29SEP26 530.00 P 18.10 18.10 18.10 18.44 +1.05 26 4 559 0
29SEP26 540.00 P 0.00 0.00 0.00 21.13 +0.86 26 0 862 0
29SEP26 550.00 P 0.00 0.00 0.00 24.07 +0.88 26 0 2,289 0
29SEP26 560.00 P 0.00 0.00 0.00 27.46 +1.12 25 0 1,302 0
29SEP26 570.00 P 31.00 31.00 31.00 31.09 +1.24 25 2 577 0
29SEP26 580.00 P 34.37 34.80 34.37 34.82 +1.13 25 2 1,680 0
29SEP26 590.00 P 39.23 39.23 39.23 39.18 +1.28 25 1 488 0
29SEP26 600.00 P 43.22 44.04 43.22 43.75 +1.38 25 29 19,492 +18
29SEP26 610.00 P 48.60 49.02 48.05 48.75 +1.68 25 9 3,099 0
29SEP26 620.00 P 0.00 0.00 0.00 53.96 +1.65 25 200 1,472 +200
29SEP26 630.00 P 60.15 60.15 60.15 59.87 +1.94 25 201 1,606 +201
29SEP26 640.00 P 66.00 66.00 66.00 65.83 +1.76 25 1 639 0
29SEP26 650.00 P 72.00 72.00 72.00 72.19 +1.95 25 1 15,435 +1
29SEP26 660.00 P 0.00 0.00 0.00 80.49 +3.75 26 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 84.68 -1.16 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 91.78 +0.28 25 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 100.39 +0.95 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 110.61 +2.07 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 115.22 -0.32 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 123.83 +2.21 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 131.79 +2.40 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 142.31 +0.94 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 148.99 +3.93 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 157.49 -0.33 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 165.84 +1.37 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 177.48 +3.68 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 184.11 -0.13 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 193.66 +1.25 27 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 203.28 +1.27 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.76 +5.78 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 225.70 +5.28 31 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 235.43 +6.05 32 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 240.20 -0.73 27 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 252.64 +6.07 31 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 264.55 +3.07 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 272.19 +1.54 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 279.23 +0.10 28 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 294.61 +4.40 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 303.89 +2.33 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 314.57 +6.72 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 322.01 +7.31 36 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 329.00 +5.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 342.19 +8.19 38 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 351.22 +4.24 37 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 359.00 +5.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 369.00 +5.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 381.96 +7.96 40 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 389.00 -0.87 0 0 0 0
30DEC26 400.00 P 4.90 4.95 4.90 1.97 -0.13 25 36 644 +36
30DEC26 410.00 P 0.00 0.00 0.00 2.57 -0.07 25 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.28 -0.04 25 0 80 0
30DEC26 430.00 P 0.00 0.00 0.00 4.15 -0.13 25 0 87 0
30DEC26 440.00 P 0.00 0.00 0.00 5.19 -0.11 25 0 19 0
30DEC26 450.00 P 8.99 9.00 8.99 6.37 -0.05 25 2 259 +2
30DEC26 460.00 P 10.20 10.30 10.20 7.82 -0.02 25 101 116 +101
30DEC26 470.00 P 11.93 11.93 11.93 9.31 +0.02 25 2 56 -2
30DEC26 480.00 P 0.00 0.00 0.00 11.28 +0.13 26 0 177 0
30DEC26 490.00 P 0.00 0.00 0.00 13.26 +0.18 26 0 422 0
30DEC26 500.00 P 0.00 0.00 0.00 15.63 +0.37 26 0 550 0
30DEC26 510.00 P 18.90 18.90 18.90 18.22 +0.43 26 1 221 +1
30DEC26 520.00 P 21.29 21.29 21.29 20.91 +0.55 26 20 719 +20
30DEC26 530.00 P 24.32 24.32 24.20 24.19 +0.78 26 53 236 +34
30DEC26 540.00 P 0.00 0.00 0.00 26.94 +0.46 26 0 443 0
30DEC26 550.00 P 30.00 30.30 30.00 30.13 +0.88 26 308 574 +308
30DEC26 560.00 P 33.60 33.70 33.60 33.37 +0.50 25 101 507 +1
30DEC26 570.00 P 0.00 0.00 0.00 37.57 +1.03 25 0 370 0
30DEC26 580.00 P 0.00 0.00 0.00 41.61 +1.11 25 0 1,370 0
30DEC26 590.00 P 0.00 0.00 0.00 46.02 +1.25 25 0 430 0
30DEC26 600.00 P 50.88 51.00 50.60 50.80 +1.63 25 3,549 23,215 +3,020
30DEC26 610.00 P 0.00 0.00 0.00 55.88 +1.49 25 0 478 0
30DEC26 620.00 P 0.00 0.00 0.00 61.08 +1.38 25 0 494 0
30DEC26 630.00 P 66.80 66.80 66.80 66.93 +1.69 25 3 198 0
30DEC26 640.00 P 0.00 0.00 0.00 72.84 +1.81 25 0 831 0
30DEC26 650.00 P 0.00 0.00 0.00 79.10 +1.80 25 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 84.25 +0.79 25 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 93.68 +6.05 26 0 32 0
30DEC26 680.00 P 0.00 0.00 0.00 101.43 +4.46 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 104.21 +2.93 24 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.98 +2.53 27 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 122.16 +0.31 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 129.57 +3.31 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 140.94 +7.05 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 147.73 +3.75 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.03 +7.03 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 164.43 +5.49 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 174.56 +8.31 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 181.65 +3.36 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.20 +2.96 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 196.33 +3.92 26 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 205.00 +2.39 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 217.59 +6.61 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 226.06 +3.11 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 235.43 +6.05 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 243.77 +2.84 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 252.64 +5.91 28 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 264.55 +3.07 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 272.19 +1.54 29 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 282.04 +2.91 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 294.61 +4.40 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 303.89 +2.33 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 314.57 +6.72 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 322.01 +7.31 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.00 +3.85 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 342.19 +6.06 34 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 351.22 +4.24 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 359.00 +0.08 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 369.00 +4.22 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 381.96 +5.08 36 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 389.00 -0.87 0 0 0 0
TOTAL PUT 33,405 649,495 +5,593
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$ 96.45
29JAN26 62.50 C 0.00 0.00 0.00 34.05 +1.89 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 31.55 +1.89 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 29.06 +1.90 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.56 +1.89 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.95 +1.78 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.57 +1.89 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.08 +1.90 33 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.51 +1.37 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.06 +1.81 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 11.64 +1.95 27 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 9.31 +1.86 29 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 7.09 +1.60 29 0 123 0
29JAN26 92.50 C 5.43 5.43 5.00 5.08 +1.31 28 60 128 +9
29JAN26 95.00 C 3.68 3.70 3.51 3.41 +0.95 28 31 282 -14
29JAN26 97.50 C 2.44 2.44 2.08 2.16 +0.66 28 50 295 -2
29JAN26 100.00 C 1.33 1.46 1.30 1.29 +0.44 28 68 225 +12
29JAN26 102.50 C 0.73 0.83 0.64 0.71 +0.26 28 71 915 +14
29JAN26 105.00 C 0.36 0.41 0.36 0.37 +0.15 29 34 872 +23
29JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.07 28 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 34.08 +1.78 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 31.61 +1.80 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 29.10 +1.78 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.64 +1.92 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.08 +1.91 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.72 +1.72 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.69 +2.42 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.94 +1.76 31 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 14.62 +1.41 31 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 12.41 +1.98 31 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 10.12 +1.69 28 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 8.23 +1.40 29 0 38 0
26FEB26 92.50 C 6.84 6.84 6.83 6.44 +1.17 28 30 132 +15
26FEB26 95.00 C 5.30 5.30 5.30 5.00 +1.04 29 100 192 -3
26FEB26 97.50 C 3.95 3.95 3.89 3.69 +0.78 28 25 146 0
26FEB26 100.00 C 0.00 0.00 0.00 2.70 +0.61 28 0 269 0
26FEB26 102.50 C 2.05 2.05 2.05 1.93 +0.46 28 23 362 +23
26FEB26 105.00 C 1.51 1.51 1.35 1.35 +0.35 29 44 765 +4
26FEB26 107.50 C 0.97 0.99 0.97 0.91 +0.24 29 18 75 -17
26FEB26 110.00 C 0.60 0.63 0.60 0.61 +0.18 29 2 76 0
26FEB26 112.50 C 0.45 0.45 0.37 0.39 +0.11 29 44 58 +15
26FEB26 115.00 C 0.00 0.00 0.00 0.25 +0.08 29 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.57 +1.70 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.51 +2.24 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.61 +1.93 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.32 +2.11 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.69 +2.08 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.36 +2.06 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.61 +1.06 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.12 +1.70 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.96 +1.11 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 24.55 +2.08 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.17 +1.59 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.80 +1.33 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.61 +2.06 32 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 15.42 +1.19 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.79 +2.03 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.50 +1.70 32 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 9.76 +1.37 32 0 109 0
30MAR26 92.50 C 8.47 8.47 8.47 8.10 +1.18 31 8 165 0
30MAR26 95.00 C 7.01 7.01 7.01 6.70 +1.04 31 6 207 -6
30MAR26 97.50 C 0.00 0.00 0.00 5.47 +0.88 31 0 119 0
30MAR26 100.00 C 4.70 4.70 4.70 4.42 +0.74 31 15 132 +15
30MAR26 102.50 C 0.00 0.00 0.00 3.54 +0.62 31 0 70 0
30MAR26 105.00 C 3.01 3.01 3.01 2.81 +0.52 31 15 133 0
30MAR26 107.50 C 0.00 0.00 0.00 2.22 +0.44 31 10 314 +10
30MAR26 110.00 C 0.00 0.00 0.00 1.75 +0.39 32 10 131 0
30MAR26 112.50 C 1.40 1.55 1.40 1.37 +0.31 32 17 62 +17
30MAR26 115.00 C 1.15 1.15 1.15 1.05 +0.23 32 1 4 +1
30MAR26 117.50 C 0.00 0.00 0.00 0.79 +0.18 32 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.59 +0.14 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.44 +0.11 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.32 +0.08 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 29.73 +1.77 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.05 +1.89 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.61 +2.49 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.45 +1.78 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.92 +2.44 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.71 +1.68 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.60 +1.60 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.04 +0.94 30 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.43 +1.07 32 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 10.40 +1.01 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 9.14 +1.17 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 7.77 +1.07 31 0 36 0
29APR26 97.50 C 6.77 6.77 6.77 6.55 +0.95 31 15 75 -15
29APR26 100.00 C 0.00 0.00 0.00 5.48 +0.80 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 4.55 +0.68 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.77 +0.59 31 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 3.10 +0.51 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.55 +0.46 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.08 +0.38 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.71 +0.36 32 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.37 +0.30 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.73 +2.43 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.32 +1.44 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.01 +1.29 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.06 +1.90 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.71 +1.49 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.22 +1.40 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.21 +1.32 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.15 +1.49 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.03 +1.54 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.27 +1.49 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.88 +1.81 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.13 +1.66 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 10.53 +1.11 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 9.32 +1.14 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 8.12 +1.04 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 7.04 +0.94 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.11 +0.87 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 5.27 +0.78 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.53 +0.71 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.89 +0.62 32 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 3.33 +0.57 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.83 +0.41 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.38 +0.35 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.05 +0.33 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.74 +0.31 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.45 +0.24 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.23 +0.24 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.97 +1.62 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.61 +1.19 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.49 +1.74 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.29 +1.27 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.23 +1.16 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.16 +1.76 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.77 +1.45 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.48 +1.87 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.08 +1.21 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.18 +0.97 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.51 +1.53 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 14.24 +1.21 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.38 +1.91 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.38 +1.01 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 10.32 +0.99 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.29 +0.91 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 8.38 +0.84 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 7.53 +0.82 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 6.73 +0.70 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.05 +0.69 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 5.38 +0.59 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 4.82 +0.56 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.30 +0.55 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 3.80 +0.34 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.40 +0.35 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.10 +0.41 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.74 +0.34 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.01 +1.75 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.90 +1.87 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.95 +1.42 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.76 +1.18 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.16 +1.27 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.43 +1.39 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.84 +0.91 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.39 +1.19 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.90 +1.32 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.55 +1.18 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.34 +1.18 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.14 +1.08 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.09 +1.04 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.07 +1.02 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 10.11 +0.89 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.28 +0.90 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.44 +0.82 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.71 +0.76 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.04 +0.76 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.37 +0.65 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.81 +0.45 32 0 0 0
TOTAL CALL 697 8,190 +101
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 -0.01 31 2 105 -2
29JAN26 82.50 P 0.13 0.13 0.12 0.03 -0.04 30 12 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.08 -0.10 29 0 132 0
29JAN26 87.50 P 0.36 0.38 0.36 0.21 -0.23 29 44 305 0
29JAN26 90.00 P 0.70 0.70 0.62 0.51 -0.42 29 34 350 -6
29JAN26 92.50 P 1.12 1.12 1.06 1.07 -0.67 29 19 216 +12
29JAN26 95.00 P 1.83 1.83 1.83 1.96 -0.96 30 15 229 -15
29JAN26 97.50 P 3.18 3.18 3.03 3.23 -1.21 30 32 39 -2
29JAN26 100.00 P 4.47 4.96 4.47 4.83 -1.54 30 75 127 +15
29JAN26 102.50 P 0.00 0.00 0.00 6.73 -1.81 30 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 8.93 -1.96 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 11.27 -2.09 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.75 -1.70 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.53 -1.96 51 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.72 -2.34 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.35 -2.17 56 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.80 -1.92 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.23 -1.92 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 -0.05 30 0 64 0
26FEB26 80.00 P 0.32 0.32 0.32 0.14 -0.10 29 15 63 0
26FEB26 82.50 P 0.50 0.50 0.50 0.29 -0.17 29 22 162 -20
26FEB26 85.00 P 0.71 0.74 0.71 0.54 -0.27 29 50 95 -18
26FEB26 87.50 P 0.00 0.00 0.00 0.94 -0.41 29 0 34 0
26FEB26 90.00 P 1.55 1.64 1.55 1.51 -0.58 29 4 187 0
26FEB26 92.50 P 0.00 0.00 0.00 2.30 -0.76 29 0 137 0
26FEB26 95.00 P 0.00 0.00 0.00 3.35 -0.93 30 0 99 0
26FEB26 97.50 P 4.50 4.50 4.50 4.62 -1.04 30 1 96 +1
26FEB26 100.00 P 5.89 6.19 5.89 6.08 -1.40 30 15 62 -6
26FEB26 102.50 P 0.00 0.00 0.00 7.76 -1.30 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.69 -1.66 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.04 -1.65 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.00 -1.89 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.66 -1.83 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.77 -2.29 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.35 -2.17 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.05 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.23 -0.09 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.39 -0.15 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.63 -0.22 32 0 62 0
30MAR26 82.50 P 0.00 0.00 0.00 0.98 -0.30 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 1.45 -0.40 32 0 162 0
30MAR26 87.50 P 0.00 0.00 0.00 2.07 -0.52 32 0 125 0
30MAR26 90.00 P 0.00 0.00 0.00 2.85 -0.64 32 0 51 0
30MAR26 92.50 P 0.00 0.00 0.00 3.80 -0.74 32 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 4.89 -0.88 32 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 6.16 -1.04 32 0 99 0
30MAR26 100.00 P 7.61 7.61 7.61 7.61 -1.25 32 6 91 +6
30MAR26 102.50 P 0.00 0.00 0.00 9.21 -1.38 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.94 -1.57 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 12.91 -1.59 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 15.21 -1.33 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.08 -1.67 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.67 -1.39 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.87 -1.65 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.06 -1.97 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.76 -1.39 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.95 -1.76 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.20 -2.17 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.72 -1.93 40 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 36.21 -1.74 42 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 38.76 -1.86 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.28 -0.11 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.46 -0.15 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.71 -0.21 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 1.05 -0.27 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 1.50 -0.35 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 2.07 -0.43 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 2.77 -0.56 32 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 3.61 -0.67 32 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 4.60 -0.76 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 5.71 -0.90 32 0 30 0
29APR26 97.50 P 0.00 0.00 0.00 6.99 -1.00 32 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 8.42 -1.06 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.99 -1.19 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.37 -1.14 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.13 -1.98 30 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.50 -1.04 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.53 -1.22 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.67 -1.77 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.87 -1.82 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.09 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 -0.14 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.83 -0.18 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.17 -0.25 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.64 -0.28 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.15 -0.38 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.81 -0.43 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 3.58 -0.50 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 4.43 -0.64 32 0 25 0
29JUN26 90.00 P 0.00 0.00 0.00 5.41 -0.72 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 6.47 -0.81 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 7.65 -0.91 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 8.99 -0.98 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.43 -1.07 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.98 -0.87 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.58 -1.31 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 15.39 -1.27 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.24 -1.02 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 19.02 -1.58 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.29 -1.68 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.26 -1.04 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.30 -1.76 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.93 -1.72 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.86 -1.55 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.96 -1.41 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 -0.10 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.00 -0.17 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.35 -0.19 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.75 -0.26 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.25 -0.36 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.92 -0.36 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.59 -0.44 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 4.40 -0.48 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.26 -0.59 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 6.28 -0.62 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 7.33 -0.75 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 8.57 -0.76 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 9.82 -0.89 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 11.25 -0.92 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.71 -1.01 34 0 6 0
29SEP26 102.50 P 0.00 0.00 0.00 14.28 -1.09 34 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 15.89 -1.19 34 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 17.48 -0.87 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.42 -0.53 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.10 -0.80 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.87 -1.07 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.13 -0.79 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.23 -1.63 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.23 -1.26 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.30 -1.82 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.56 -1.59 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.55 -0.16 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.97 -0.23 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.54 -0.17 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.05 -0.42 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.82 -0.36 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 4.59 -0.44 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.45 -0.46 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 6.39 -0.57 33 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 7.44 -0.58 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.55 -0.70 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.80 -0.71 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 11.06 -0.84 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.50 -0.86 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.96 -0.91 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.51 -1.02 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.17 -1.04 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.83 -0.65 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.56 -1.27 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.36 -1.32 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.31 -1.36 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.01 -1.30 33 0 0 0
TOTAL PUT 346 5,023 -35
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$ 26.40
29JAN26 18.00 C 0.00 0.00 0.00 8.50 +0.10 92 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.91 +0.02 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.41 +0.02 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 6.93 +0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.41 -0.02 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.44 +0.08 32 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.44 +0.08 24 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.44 +0.07 16 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.47 +0.03 16 0 992 0
29JAN26 26.00 C 1.38 1.38 0.70 0.67 -0.03 16 63 608 +22
29JAN26 27.00 C 0.24 0.24 0.21 0.19 -0.05 16 146 2,075 +84
29JAN26 28.00 C 0.08 0.08 0.06 0.03 -0.03 16 155 2,443 -30
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 50 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.50 +0.10 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.97 +0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.97 +0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.51 +0.06 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.50 0.00 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.49 +0.06 14 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.52 +0.04 16 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.63 -0.06 16 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 0.93 -0.05 17 0 62 0
26FEB26 27.00 C 0.00 0.00 0.00 0.41 -0.07 16 0 645 0
26FEB26 28.00 C 0.00 0.00 0.00 0.16 -0.05 16 0 364 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 342 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 11.00 +0.08 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.01 +0.08 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.51 +0.08 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.52 +0.02 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.05 +0.12 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.53 +0.08 29 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.04 +0.08 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.55 +0.08 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.57 +0.07 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.55 +0.07 18 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.59 +0.06 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.68 +0.03 18 0 148 0
30MAR26 25.00 C 1.93 1.93 1.93 1.93 +0.01 19 30 70 +30
30MAR26 26.00 C 0.00 0.00 0.00 1.25 0.00 19 0 626 0
30MAR26 27.00 C 0.00 0.00 0.00 0.73 0.00 18 0 684 0
30MAR26 28.00 C 0.43 0.43 0.39 0.41 -0.01 18 42 747 +29
30MAR26 29.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 518 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 306 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 8.06 +0.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.57 +0.08 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.15 +0.15 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.62 +0.11 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.64 +0.10 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.62 +0.08 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.68 +0.07 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.80 +0.06 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.03 +0.05 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.39 +0.04 18 0 2 0
29APR26 27.00 C 0.90 0.90 0.90 0.92 +0.02 18 1 5 +1
29APR26 28.00 C 0.00 0.00 0.00 0.55 +0.01 18 0 48 0
29APR26 29.00 C 0.00 0.00 0.00 0.31 0.00 18 0 120 0
29APR26 30.00 C 0.20 0.20 0.20 0.17 +0.01 18 20 276 +20
29APR26 31.00 C 0.00 0.00 0.00 0.09 0.00 18 0 136 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 9.55 +0.08 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.05 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.56 +0.06 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.09 +0.11 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.60 +0.11 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.15 +0.15 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.63 +0.11 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.67 +0.10 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.67 +0.08 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.78 +0.07 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.97 +0.07 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 +0.06 19 0 138 0
29JUN26 26.00 C 0.00 0.00 0.00 1.67 +0.01 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.17 0.00 19 0 691 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 0.00 19 0 336 0
29JUN26 29.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 0.00 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.57 +0.07 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.09 +0.09 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.60 +0.08 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.15 +0.10 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.65 +0.07 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 +0.09 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 +0.01 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 +0.07 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.30 +0.06 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.64 +0.06 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.11 +0.04 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.57 0.00 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 0.00 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.87 0.00 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 0.00 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.68 +0.12 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.24 +0.08 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.77 +0.07 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.31 +0.07 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.85 +0.07 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 +0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.13 +0.06 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.35 +0.05 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.64 +0.05 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.00 +0.04 19 0 0 0
30DEC26 26.00 C 2.21 2.21 2.21 2.37 +0.04 18 1 36 +1
30DEC26 27.00 C 0.00 0.00 0.00 1.90 +0.03 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.51 +0.03 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 +0.02 18 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.91 +0.01 18 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 +0.01 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 0.00 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 0.00 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 0.00 19 0 6 0
TOTAL CALL 458 18,046 +157
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29JAN26 23.00 P 0.02 0.02 0.02 0.01 0.00 28 30 259 +30
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 564 0
29JAN26 25.00 P 0.08 0.08 0.08 0.03 -0.05 16 4 1,435 +4
29JAN26 26.00 P 0.28 0.29 0.25 0.21 -0.10 15 159 1,704 +21
29JAN26 27.00 P 0.81 0.81 0.79 0.77 -0.08 17 140 1,054 -140
29JAN26 28.00 P 0.00 0.00 0.00 1.61 -0.10 16 0 117 0
29JAN26 29.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.61 -0.07 63 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.60 -0.08 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 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
26FEB26 23.00 P 0.05 0.05 0.05 0.01 -0.01 18 30 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 479 0
26FEB26 25.00 P 0.23 0.23 0.23 0.14 -0.09 16 50 516 0
26FEB26 26.00 P 0.47 0.48 0.47 0.42 -0.11 16 8 628 +6
26FEB26 27.00 P 0.95 0.95 0.95 0.96 -0.09 17 1 82 0
26FEB26 28.00 P 0.00 0.00 0.00 1.68 -0.14 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.61 -0.07 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 316 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 114 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 396 0
30MAR26 24.00 P 0.20 0.20 0.20 0.14 -0.02 18 8 613 +8
30MAR26 25.00 P 0.37 0.37 0.37 0.33 -0.07 18 20 639 +20
30MAR26 26.00 P 0.68 0.69 0.68 0.68 -0.05 18 26 321 +2
30MAR26 27.00 P 1.18 1.18 1.18 1.17 -0.07 18 3 80 -3
30MAR26 28.00 P 0.00 0.00 0.00 1.85 -0.11 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.68 -0.10 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.61 -0.09 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.61 -0.07 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 22.00 P 0.11 0.13 0.11 0.04 -0.01 19 50 210 +50
29APR26 23.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 18 0
29APR26 24.00 P 0.31 0.31 0.31 0.24 -0.02 18 7 378 +7
29APR26 25.00 P 0.00 0.00 0.00 0.49 -0.04 18 0 113 0
29APR26 26.00 P 0.00 0.00 0.00 0.86 -0.07 18 0 19 0
29APR26 27.00 P 0.00 0.00 0.00 1.35 -0.06 17 0 5 0
29APR26 28.00 P 0.00 0.00 0.00 2.05 -0.07 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.83 -0.08 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.70 -0.07 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.62 -0.12 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.61 -0.07 31 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 0.00 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 0.00 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.44 -0.01 19 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.02 19 0 97 0
29JUN26 26.00 P 0.00 0.00 0.00 1.17 0.00 19 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 +0.01 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.30 -0.05 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 -0.05 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.85 -0.06 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.72 -0.10 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.64 -0.10 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.62 -0.09 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.61 -0.07 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.99 -0.02 19 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 -0.01 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 0.00 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.05 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 -0.06 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 -0.06 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 -0.09 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.69 -0.10 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 -0.09 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.60 -0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.61 -0.07 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.60 -0.08 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 0.04 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.02 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.03 19 0 30 0
30DEC26 25.00 P 1.30 1.30 1.30 1.20 -0.03 19 4 17 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.64 -0.05 19 0 36 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.05 19 0 79 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 +0.03 20 0 116 0
30DEC26 29.00 P 0.00 0.00 0.00 3.39 -0.07 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.14 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.95 -0.07 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.80 -0.07 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 -0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.63 -0.07 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 -0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.07 21 0 0 0
TOTAL PUT 540 15,593 +9
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$ 596.50
29JAN26 440.00 C 0.00 0.00 0.00 160.40 -1.79 88 0 30 0
29JAN26 450.00 C 0.00 0.00 0.00 147.14 -5.12 0 0 165 0
29JAN26 460.00 C 0.00 0.00 0.00 138.45 -3.83 63 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 126.76 -5.53 0 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 117.30 -7.11 33 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 108.39 -3.96 49 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 97.36 -4.81 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 90.09 -3.90 50 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 79.98 -3.82 45 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 70.05 -3.49 40 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 60.38 -4.28 37 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 48.67 -7.19 25 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 42.38 -4.04 32 0 170 0
29JAN26 570.00 C 35.00 35.00 35.00 34.37 -4.15 31 1 402 -1
29JAN26 580.00 C 0.00 0.00 0.00 25.61 -5.93 27 0 309 0
29JAN26 590.00 C 0.00 0.00 0.00 19.73 -5.19 28 0 906 0
29JAN26 600.00 C 16.20 16.20 15.00 14.80 -4.42 28 24 724 -9
29JAN26 610.00 C 12.38 12.38 10.89 10.89 -3.57 29 13 597 -10
29JAN26 620.00 C 8.85 8.90 7.53 7.62 -2.98 29 24 300 +3
29JAN26 630.00 C 6.59 6.85 5.60 5.56 -2.01 29 118 285 -85
29JAN26 640.00 C 4.25 4.25 3.80 3.70 -1.56 29 7 233 +7
29JAN26 650.00 C 3.00 3.00 2.74 2.35 -1.21 29 13 150 +3
29JAN26 660.00 C 1.75 1.85 1.70 1.50 -0.85 29 18 185 +18
29JAN26 670.00 C 1.20 1.22 1.20 0.91 -0.60 29 20 139 +19
29JAN26 680.00 C 0.00 0.00 0.00 0.52 -0.40 29 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.30 -0.28 29 0 194 0
29JAN26 700.00 C 0.00 0.00 0.00 0.17 -0.16 29 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.09 -0.10 29 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
26FEB26 440.00 C 0.00 0.00 0.00 161.32 -2.62 56 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 149.55 -3.89 44 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 141.09 -2.53 49 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 127.64 -7.70 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 122.65 -1.76 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 109.71 -3.15 33 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 100.48 -4.76 33 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 93.28 -0.71 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 84.07 -1.06 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 71.44 -9.55 27 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 65.44 -3.72 32 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 56.72 -6.21 30 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 52.19 -1.48 34 0 85 0
26FEB26 570.00 C 0.00 0.00 0.00 43.43 -5.08 31 0 107 0
26FEB26 580.00 C 0.00 0.00 0.00 37.23 -6.18 31 0 65 0
26FEB26 590.00 C 0.00 0.00 0.00 31.79 -4.81 31 0 112 0
26FEB26 600.00 C 0.00 0.00 0.00 26.96 -4.54 31 0 487 0
26FEB26 610.00 C 0.00 0.00 0.00 22.71 -4.22 32 0 119 0
26FEB26 620.00 C 20.40 20.40 19.52 19.03 -4.04 32 75 501 +60
26FEB26 630.00 C 17.08 17.08 16.82 15.80 -3.51 32 60 526 +60
26FEB26 640.00 C 14.15 14.15 14.15 13.06 -2.98 32 60 220 +60
26FEB26 650.00 C 0.00 0.00 0.00 10.74 -2.48 32 0 71 0
26FEB26 660.00 C 9.40 9.40 9.29 8.59 -2.23 32 60 358 +60
26FEB26 670.00 C 0.00 0.00 0.00 6.93 -1.86 32 0 37 0
26FEB26 680.00 C 0.00 0.00 0.00 5.49 -1.60 32 0 27 0
26FEB26 690.00 C 0.00 0.00 0.00 4.31 -1.36 32 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 3.35 -1.16 32 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 2.59 -0.97 32 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 1.99 -0.72 32 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 1.52 -0.59 32 0 0 0
26FEB26 740.00 C 0.00 0.00 0.00 1.11 -0.53 32 0 0 0
26FEB26 750.00 C 0.00 0.00 0.00 0.84 -0.42 32 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.63 -0.33 32 0 54 0
30MAR26 320.00 C 0.00 0.00 0.00 283.43 -0.93 92 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 268.12 -5.07 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 258.19 -5.03 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 249.16 -4.14 58 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 237.94 -5.41 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 228.37 -4.29 35 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 218.83 -4.79 45 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 208.81 -6.14 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 198.50 -5.53 25 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 189.86 -3.53 45 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 179.24 -5.32 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 174.13 -0.21 55 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 164.12 -0.64 52 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 154.20 +0.76 49 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 141.09 -4.73 37 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 134.79 -3.61 44 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 125.35 -1.77 42 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 113.39 -4.68 35 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 104.63 -4.86 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 95.82 -1.62 34 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 87.65 -4.99 34 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 78.76 -8.19 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 74.59 -2.43 36 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 65.84 -4.12 34 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 60.77 -2.37 36 0 121 0
30MAR26 570.00 C 0.00 0.00 0.00 54.52 -2.92 35 0 108 0
30MAR26 580.00 C 0.00 0.00 0.00 46.22 -4.96 33 0 277 0
30MAR26 590.00 C 0.00 0.00 0.00 41.12 -4.63 33 0 257 0
30MAR26 600.00 C 38.00 38.00 38.00 36.51 -4.32 33 2 731 -1
30MAR26 610.00 C 0.00 0.00 0.00 32.31 -4.03 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 28.54 -3.74 33 0 52 0
30MAR26 630.00 C 0.00 0.00 0.00 25.14 -3.46 34 0 80 0
30MAR26 640.00 C 0.00 0.00 0.00 22.11 -3.09 34 0 83 0
30MAR26 650.00 C 0.00 0.00 0.00 19.42 -2.73 34 0 268 0
30MAR26 660.00 C 0.00 0.00 0.00 16.93 -2.20 34 0 682 0
30MAR26 670.00 C 0.00 0.00 0.00 14.56 -2.16 34 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 12.12 -2.24 34 0 90 0
30MAR26 690.00 C 0.00 0.00 0.00 10.69 -1.74 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 9.05 -1.60 34 0 135 0
29APR26 460.00 C 0.00 0.00 0.00 141.63 -5.56 33 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 135.00 -3.56 38 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 125.35 -3.01 36 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 116.30 -4.23 35 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 110.68 -1.11 38 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 96.84 -6.24 30 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 92.44 -4.93 34 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 84.30 -2.86 33 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 80.13 -0.73 36 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 70.03 -4.94 33 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 65.09 -3.72 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 57.79 -5.00 32 0 0 0
29APR26 580.00 C 53.33 53.33 53.33 52.56 -4.87 33 1 3 +1
29APR26 590.00 C 0.00 0.00 0.00 48.02 -4.33 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 43.41 -4.18 33 0 3 0
29APR26 610.00 C 0.00 0.00 0.00 39.10 -4.08 33 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 35.37 -3.75 34 0 0 0
29APR26 630.00 C 32.86 32.86 32.86 31.55 -3.82 33 15 16 +15
29APR26 640.00 C 0.00 0.00 0.00 28.42 -3.52 34 0 15 0
29APR26 650.00 C 0.00 0.00 0.00 25.74 -2.88 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 23.04 -2.60 34 0 8 0
29APR26 670.00 C 0.00 0.00 0.00 20.48 -2.18 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 18.16 -2.10 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 15.84 -2.10 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 254.23 -0.39 55 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 245.48 +1.61 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 233.92 -1.53 49 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 226.03 -0.13 50 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 215.89 -1.43 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 203.48 -7.30 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 194.90 -6.50 41 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 188.25 -1.42 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 175.03 -5.35 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 168.39 -2.22 39 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 156.62 -4.77 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 148.19 -5.11 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 143.70 -1.70 39 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 131.68 -5.16 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 127.45 +0.32 37 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 119.39 -1.91 37 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 111.99 -2.08 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 101.41 -8.08 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 96.96 -2.76 35 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 88.18 -6.71 33 0 0 0
29JUN26 550.00 C 83.00 83.00 83.00 84.59 -3.05 35 1 1,212 -1
29JUN26 560.00 C 0.00 0.00 0.00 79.43 -2.05 36 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 73.68 -1.78 35 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 65.58 -4.65 33 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 60.70 -4.59 34 0 118 0
29JUN26 600.00 C 0.00 0.00 0.00 56.69 -3.88 34 0 118 0
29JUN26 610.00 C 0.00 0.00 0.00 52.43 -3.71 34 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 48.44 -3.55 34 0 52 0
29JUN26 630.00 C 0.00 0.00 0.00 44.75 -3.39 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 41.33 -3.23 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 38.16 -3.07 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 35.23 -2.54 35 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 32.39 -2.46 35 0 2 0
29JUN26 680.00 C 0.00 0.00 0.00 29.46 -2.47 35 0 3 0
29JUN26 690.00 C 0.00 0.00 0.00 26.92 -2.09 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 23.93 -2.76 34 0 209 0
29SEP26 440.00 C 0.00 0.00 0.00 175.44 -3.34 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 165.36 -5.14 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 160.43 -2.83 37 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 154.14 -1.16 37 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 146.57 -2.78 37 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 135.44 -5.45 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 127.62 -5.17 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 123.26 -5.45 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 118.54 -4.13 36 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 107.34 -9.73 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 101.04 -10.01 33 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 100.87 +1.48 36 0 102 0
29SEP26 560.00 C 0.00 0.00 0.00 94.96 -4.24 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 89.83 -0.84 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 79.82 -6.25 33 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 79.56 -2.20 36 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 72.81 -4.45 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 68.57 -4.30 34 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 65.11 -3.61 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 61.31 -3.48 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 57.73 -3.35 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 54.37 -3.22 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 51.19 -3.10 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 47.77 -3.05 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 44.81 -2.82 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 42.08 -2.71 35 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 39.23 -2.72 35 0 12 0
30DEC26 440.00 C 0.00 0.00 0.00 181.77 -6.08 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 174.15 -5.22 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 166.86 -4.83 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 159.63 -4.71 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 152.41 -5.27 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 145.60 -5.59 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 140.43 -2.48 35 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 132.75 -3.96 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 127.51 -2.60 35 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.40 -4.71 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 114.74 -5.57 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 110.47 -4.20 35 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 105.25 -3.89 35 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 100.83 -3.11 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 95.38 -4.07 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 89.95 -4.71 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 86.18 -3.32 35 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 81.94 -2.77 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 77.89 -2.69 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 74.43 -2.21 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 70.81 -2.09 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 67.31 -2.02 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 63.99 -1.96 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 60.62 -2.12 35 0 4 0
30DEC26 680.00 C 0.00 0.00 0.00 57.12 -3.06 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 54.28 -2.69 35 0 0 0
TOTAL CALL 512 14,680 +199
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 0.00 30 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.02 0.00 29 0 208 0
29JAN26 500.00 P 0.00 0.00 0.00 0.06 0.00 29 0 355 0
29JAN26 510.00 P 0.55 0.56 0.54 0.14 -0.01 29 20 1,854 0
29JAN26 520.00 P 0.81 0.84 0.81 0.31 0.00 29 5 317 -1
29JAN26 530.00 P 1.20 1.26 1.20 0.68 +0.03 29 17 603 0
29JAN26 540.00 P 1.80 1.80 1.80 1.29 +0.06 29 5 301 -3
29JAN26 550.00 P 2.52 2.73 2.52 2.30 +0.16 29 7 598 -3
29JAN26 560.00 P 4.00 4.40 4.00 3.89 +0.35 29 11 511 +4
29JAN26 570.00 P 6.00 6.40 6.00 6.16 +0.53 29 49 455 +12
29JAN26 580.00 P 8.73 9.05 8.65 9.23 +0.78 30 64 409 +45
29JAN26 590.00 P 11.65 13.40 11.65 13.35 +1.23 30 22 238 -10
29JAN26 600.00 P 16.55 16.68 16.55 18.43 +2.58 30 2 36 +2
29JAN26 610.00 P 0.00 0.00 0.00 24.48 +2.55 30 0 17 0
29JAN26 620.00 P 0.00 0.00 0.00 31.43 +3.38 31 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 38.05 +2.04 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 47.43 +5.54 32 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 55.11 +2.41 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 66.25 +6.11 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 74.52 +5.21 33 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 85.24 +6.54 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 93.50 +4.91 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 103.50 +4.75 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 116.91 +8.17 57 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 123.50 +2.25 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 133.50 +1.14 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 143.69 +5.19 46 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 153.50 +4.78 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 163.50 +4.28 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 34 0
26FEB26 460.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 100 0
26FEB26 470.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 179 0
26FEB26 490.00 P 1.98 1.98 1.98 1.15 -0.04 32 15 187 -15
26FEB26 500.00 P 2.50 2.50 2.50 1.81 +0.02 32 3 862 0
26FEB26 510.00 P 3.00 3.00 3.00 2.66 -0.02 32 2 79 0
26FEB26 520.00 P 3.94 3.94 3.94 3.79 +0.04 32 3 94 -3
26FEB26 530.00 P 0.00 0.00 0.00 5.25 +0.04 32 0 262 0
26FEB26 540.00 P 6.00 6.00 6.00 7.20 +0.28 32 1 120 0
26FEB26 550.00 P 0.00 0.00 0.00 9.60 +0.59 32 0 187 0
26FEB26 560.00 P 0.00 0.00 0.00 12.47 +0.93 32 0 167 0
26FEB26 570.00 P 14.55 15.66 14.55 15.73 +1.32 32 63 334 +60
26FEB26 580.00 P 19.58 19.58 19.58 19.56 +1.29 32 60 408 +60
26FEB26 590.00 P 23.93 23.93 23.93 24.11 +1.60 32 60 241 +41
26FEB26 600.00 P 0.00 0.00 0.00 29.28 +2.05 32 0 30 0
26FEB26 610.00 P 0.00 0.00 0.00 33.31 +0.62 31 0 15 0
26FEB26 620.00 P 0.00 0.00 0.00 41.01 +2.35 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 47.26 +1.97 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 55.44 +1.90 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 61.43 +0.43 31 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 72.10 +3.15 35 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 79.22 +3.67 33 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 86.49 +0.60 31 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 95.45 +0.53 31 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 105.15 +1.22 32 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 116.91 +7.16 39 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 124.74 +2.64 35 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 133.79 +1.43 32 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 145.53 +5.69 41 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 158.11 +8.03 50 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 163.50 +4.28 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.03 0.00 34 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.05 0.00 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.09 0.00 34 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.15 0.00 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.38 0.00 34 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 0.58 +0.01 34 0 96 0
30MAR26 440.00 P 0.00 0.00 0.00 0.87 0.00 34 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 1.27 +0.03 34 0 114 0
30MAR26 460.00 P 2.60 2.60 2.60 1.76 +0.03 34 1 87 +1
30MAR26 470.00 P 0.00 0.00 0.00 2.48 +0.06 34 0 113 0
30MAR26 480.00 P 0.00 0.00 0.00 3.38 +0.12 34 0 190 0
30MAR26 490.00 P 0.00 0.00 0.00 4.55 +0.25 34 0 46 0
30MAR26 500.00 P 5.80 6.20 5.80 6.03 +0.20 34 32 2,306 -4
30MAR26 510.00 P 0.00 0.00 0.00 7.74 +0.33 34 0 56 0
30MAR26 520.00 P 9.70 9.70 9.70 9.74 +0.51 34 2 117 0
30MAR26 530.00 P 0.00 0.00 0.00 11.78 +0.62 34 0 51 0
30MAR26 540.00 P 14.20 14.20 14.20 14.70 +1.07 34 2 140 +2
30MAR26 550.00 P 17.49 17.49 17.49 17.71 +1.21 34 1 265 +1
30MAR26 560.00 P 0.00 0.00 0.00 21.22 +1.41 34 0 32 0
30MAR26 570.00 P 23.80 23.80 23.80 25.18 +1.60 34 2 30 -1
30MAR26 580.00 P 0.00 0.00 0.00 29.96 +2.24 34 0 100 0
30MAR26 590.00 P 0.00 0.00 0.00 35.03 +2.62 34 0 310 0
30MAR26 600.00 P 38.20 38.20 38.20 40.17 +2.64 34 4 302 +4
30MAR26 610.00 P 0.00 0.00 0.00 46.01 +2.93 35 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 51.98 +2.96 35 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 57.95 +2.83 34 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 66.18 +4.26 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 73.44 +4.34 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 76.39 +1.36 31 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 87.85 +3.76 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 96.80 +4.80 37 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 99.59 -0.56 30 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 112.55 +6.64 36 0 11 0
29APR26 460.00 P 0.00 0.00 0.00 3.49 +0.14 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 4.53 +0.13 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 5.81 +0.22 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 7.48 +0.44 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 9.03 +0.27 33 0 17 0
29APR26 510.00 P 10.68 10.88 10.68 11.10 +0.47 34 2 17 +2
29APR26 520.00 P 0.00 0.00 0.00 13.56 +0.79 34 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 15.98 +0.74 33 0 8 0
29APR26 540.00 P 19.00 19.00 19.00 19.00 +0.80 33 1 16 +1
29APR26 550.00 P 0.00 0.00 0.00 22.46 +1.29 33 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 26.23 +1.46 33 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 30.77 +2.04 34 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 35.56 +2.40 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 40.76 +2.78 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 45.79 +2.60 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 51.40 +2.64 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 57.82 +3.15 34 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 64.31 +3.61 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 67.40 +0.10 32 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 78.86 +3.47 36 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 81.15 -2.31 32 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 88.40 -1.50 31 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 99.76 +1.07 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 103.47 -3.20 30 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 57 0
29JUN26 360.00 P 0.00 0.00 0.00 0.56 +0.02 34 0 19 0
29JUN26 370.00 P 0.00 0.00 0.00 0.76 +0.02 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.08 +0.03 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.43 +0.06 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 1.93 +0.06 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.50 +0.10 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 3.24 +0.10 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 4.10 +0.18 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 5.16 +0.17 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 6.34 +0.27 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 7.82 +0.27 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 9.37 +0.33 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 11.36 +0.41 34 0 61 0
29JUN26 490.00 P 0.00 0.00 0.00 13.36 +0.42 34 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 15.61 +0.35 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 18.41 +1.08 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 21.03 +0.56 34 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 24.21 +0.63 34 0 16 0
29JUN26 540.00 P 0.00 0.00 0.00 27.86 +0.88 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 31.67 +0.98 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 35.78 +1.08 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 40.22 +1.52 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 44.98 +1.67 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 50.08 +1.82 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 55.50 +2.02 34 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 61.23 +2.45 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 67.26 +2.62 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 73.59 +2.80 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 77.70 +0.49 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 85.55 +1.31 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 92.72 +1.57 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 102.61 +3.74 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 106.14 -1.26 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 115.52 +1.19 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 123.54 +5.15 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 10.57 +0.19 34 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 12.52 +0.30 34 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 14.55 +0.30 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 16.69 +0.39 34 0 12 0
29SEP26 480.00 P 18.37 18.37 18.37 19.33 +0.46 34 1 19 0
29SEP26 490.00 P 0.00 0.00 0.00 21.31 -0.01 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 24.10 -0.27 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 27.60 +0.92 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 30.97 +0.85 34 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 34.63 +0.72 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 38.71 +1.00 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 42.87 +1.11 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 47.28 +1.21 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 51.95 +1.63 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 56.87 +1.75 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 62.06 +1.88 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 67.50 +2.01 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 73.18 +2.41 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 79.14 +2.57 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 85.38 +2.73 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 91.82 +2.87 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 98.47 +2.19 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 105.32 +2.79 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 110.72 +3.15 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 118.29 +1.88 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 124.54 +0.14 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 131.07 0.00 34 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 15.59 +0.78 34 0 52 0
30DEC26 450.00 P 0.00 0.00 0.00 17.66 +0.32 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 20.23 +0.49 34 0 17 0
30DEC26 470.00 P 0.00 0.00 0.00 22.89 +0.48 34 0 24 0
30DEC26 480.00 P 0.00 0.00 0.00 25.58 +0.49 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 28.71 +1.03 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 32.06 +0.87 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 34.85 +0.71 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.35 +0.11 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 42.21 -0.21 34 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 46.29 -0.21 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 50.57 -0.24 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 55.13 -0.21 34 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 59.91 +1.10 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 64.90 +1.16 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 70.08 +0.89 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 75.51 +0.96 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 81.16 +0.99 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 87.05 +1.07 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 93.15 +1.13 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 99.80 +2.38 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 106.32 +2.84 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 113.05 +1.73 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 120.38 +2.69 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 126.95 +2.35 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 133.57 +2.41 34 0 0 0
TOTAL PUT 457 21,641 +195
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$ 3.48
29JAN26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.99 -0.02 75 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.91 +0.01 92 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.81 +0.01 82 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.73 +0.01 86 0 0 0
29JAN26 2.90 C 0.68 0.68 0.68 0.65 +0.01 87 3 3 +3
29JAN26 3.00 C 0.00 0.00 0.00 0.56 -0.01 81 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.50 +0.02 86 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.43 0.00 84 0 20 0
29JAN26 3.30 C 0.00 0.00 0.00 0.35 -0.02 78 0 205 0
29JAN26 3.40 C 0.27 0.34 0.27 0.29 -0.01 76 10 353 0
29JAN26 3.50 C 0.26 0.28 0.22 0.25 -0.01 79 255 1,208 +21
29JAN26 3.60 C 0.17 0.24 0.17 0.20 -0.01 76 262 1,037 -149
29JAN26 3.70 C 0.14 0.14 0.12 0.17 -0.01 78 5 494 0
29JAN26 3.80 C 0.10 0.10 0.10 0.14 0.00 79 2 182 +2
29JAN26 3.90 C 0.00 0.00 0.00 0.11 -0.01 77 0 230 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 0.00 78 0 1,215 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 0.00 77 0 285 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 75 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 75 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 73 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.14 0.00 86 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.06 +0.01 87 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.99 +0.01 91 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.91 +0.01 89 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.84 +0.01 89 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 +0.02 89 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.69 0.00 85 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.62 -0.01 83 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.56 -0.01 82 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.01 83 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 -0.01 83 0 15 0
26FEB26 3.50 C 0.38 0.38 0.38 0.42 -0.01 84 40 332 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 -0.01 84 0 205 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 -0.01 84 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 -0.01 85 0 189 0
26FEB26 3.90 C 0.00 0.00 0.00 0.28 0.00 85 0 115 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 0.00 85 0 244 0
26FEB26 4.10 C 0.00 0.00 0.00 0.22 -0.01 84 0 175 0
26FEB26 4.20 C 0.00 0.00 0.00 0.20 -0.01 85 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.18 0.00 85 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 0.00 85 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 -0.01 85 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 0.00 86 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.01 84 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.10 -0.01 85 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 0.00 85 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.08 0.00 85 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.06 0.00 86 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 84 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.23 +0.01 93 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.15 +0.01 91 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.08 +0.02 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.01 +0.02 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.95 +0.02 91 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 +0.02 89 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 0.00 87 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 +0.01 88 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.01 88 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 0.00 88 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.61 0.00 87 0 33 0
30MAR26 3.50 C 0.50 0.50 0.50 0.57 0.00 88 1 34 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.53 0.00 88 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.50 +0.01 89 0 130 0
30MAR26 3.80 C 0.36 0.36 0.36 0.46 0.00 88 20 82 +20
30MAR26 3.90 C 0.00 0.00 0.00 0.43 +0.01 89 0 25 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.01 89 0 111 0
30MAR26 4.10 C 0.25 0.25 0.25 0.37 0.00 89 3 28 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 +0.01 90 0 7 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 0.00 89 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.30 +0.01 89 0 27 0
30MAR26 4.50 C 0.18 0.18 0.18 0.28 +0.01 90 50 396 +49
30MAR26 4.60 C 0.00 0.00 0.00 0.26 +0.01 90 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.01 89 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 0.00 89 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 +0.01 90 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 0.00 89 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.01 90 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 0.00 89 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 90 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 +0.01 92 0 407 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 +0.01 91 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 92 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 +0.01 93 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 92 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 92 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 90 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.24 0.00 81 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.19 +0.01 85 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.10 -0.01 81 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.05 +0.01 84 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 +0.01 84 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.92 -0.01 82 0 0 0
29APR26 3.00 C 0.77 0.77 0.77 0.87 0.00 83 200 128 -72
29APR26 3.10 C 0.00 0.00 0.00 0.82 0.00 83 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.77 -0.01 83 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.72 -0.01 83 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.68 -0.01 83 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.64 -0.01 84 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.60 -0.01 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.57 0.00 85 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.53 -0.01 84 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.50 0.00 84 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 0.00 84 0 15 0
29APR26 4.10 C 0.32 0.32 0.32 0.44 0.00 84 15 15 +15
29APR26 4.20 C 0.29 0.29 0.29 0.41 -0.01 84 78 78 +78
29APR26 4.30 C 0.27 0.27 0.27 0.39 0.00 85 4 4 +4
29APR26 4.40 C 0.00 0.00 0.00 0.37 - 85 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.34 -0.01 81 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.28 -0.01 82 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 -0.01 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.01 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 -0.01 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 -0.01 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.01 83 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 -0.01 84 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 -0.01 83 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.01 84 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 -0.01 84 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 0.00 85 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 0.00 85 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 -0.01 84 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.01 85 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 0.00 85 0 0 0
29JUN26 4.00 C 0.46 0.46 0.46 0.64 0.00 85 20 380 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.61 0.00 85 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 -0.01 85 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 0.00 85 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 -0.01 85 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 0.00 85 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 86 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 0.00 86 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 86 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 0.00 86 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 0.00 86 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 0.00 86 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 0.00 86 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 0.00 85 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 0.00 85 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 0.00 86 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 86 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 0.00 86 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 0.00 86 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 87 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 86 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 0.00 87 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 87 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.41 -0.01 73 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.36 0.00 74 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.31 0.00 75 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.25 -0.01 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 0.00 76 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 0.00 76 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 0.00 76 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 0.00 76 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 0.00 76 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 0.00 77 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 0.00 77 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 0.00 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.88 +0.01 77 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 +0.01 77 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 0.00 77 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 0.00 77 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 0.00 77 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 0.00 77 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.01 78 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.01 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.01 78 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.01 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.01 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.01 78 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.01 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.01 78 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.01 78 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.01 78 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.01 78 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.02 79 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.01 78 0 55 0
29SEP26 6.25 C 0.16 0.16 0.16 0.33 +0.01 78 2 2 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.01 78 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.01 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 79 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.01 79 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.01 79 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 79 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.49 0.00 71 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.44 0.00 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.39 0.00 72 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 0.00 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.29 0.00 72 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 0.00 75 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 0.00 75 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.20 0.00 76 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 0.00 76 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.12 0.00 76 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 0.00 75 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 0.00 75 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.01 75 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.01 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.01 74 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 +0.01 74 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 +0.01 74 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 +0.01 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.01 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.01 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.01 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.01 74 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 0.00 74 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.01 74 0 13 0
TOTAL CALL 970 19,693 -6
29JAN26 2.40 P 0.02 0.02 0.02 0.01 0.00 91 2 127 +2
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 74 0 674 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 86 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 83 0 4,012 0
29JAN26 2.90 P 0.09 0.10 0.09 0.06 +0.01 84 349 3,602 +260
29JAN26 3.00 P 0.10 0.12 0.10 0.08 +0.01 83 716 2,036 +229
29JAN26 3.10 P 0.10 0.10 0.10 0.10 0.00 80 100 1,462 +84
29JAN26 3.20 P 0.17 0.17 0.17 0.14 +0.01 82 355 3,451 0
29JAN26 3.30 P 0.19 0.20 0.19 0.18 +0.01 82 18 3,550 0
29JAN26 3.40 P 0.20 0.23 0.20 0.22 +0.01 81 33 3,088 +33
29JAN26 3.50 P 0.00 0.00 0.00 0.28 +0.02 83 0 1,820 0
29JAN26 3.60 P 0.00 0.00 0.00 0.33 +0.01 81 0 1,836 0
29JAN26 3.70 P 0.00 0.00 0.00 0.40 +0.01 83 0 532 0
29JAN26 3.80 P 0.00 0.00 0.00 0.47 +0.01 84 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.51 -0.02 72 0 740 0
29JAN26 4.00 P 0.61 0.61 0.55 0.59 -0.02 72 310 173 -211
29JAN26 4.10 P 0.00 0.00 0.00 0.70 +0.01 84 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.79 +0.01 86 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.87 0.00 83 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.98 +0.02 94 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.07 +0.01 95 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.17 +0.02 101 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.27 +0.02 106 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.37 +0.02 111 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.47 +0.02 115 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.57 +0.02 120 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.82 +0.02 131 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.08 +0.03 148 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.32 +0.03 152 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.57 +0.02 160 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.82 +0.02 169 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.07 +0.02 177 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.31 +0.01 177 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.57 +0.02 192 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.82 +0.02 199 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.07 +0.02 206 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.30 0.00 194 0 14 0
26FEB26 2.40 P 0.08 0.10 0.08 0.06 +0.01 90 9 593 +9
26FEB26 2.50 P 0.00 0.00 0.00 0.07 0.00 87 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.09 0.00 87 0 93 0
26FEB26 2.70 P 0.00 0.00 0.00 0.12 +0.01 89 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.14 0.00 86 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.17 0.00 86 0 1,445 0
26FEB26 3.00 P 0.00 0.00 0.00 0.21 0.00 87 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.25 +0.01 88 0 1,208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.30 +0.01 89 0 2,240 0
26FEB26 3.30 P 0.35 0.35 0.35 0.34 +0.01 87 1 3,128 -1
26FEB26 3.40 P 0.00 0.00 0.00 0.40 +0.01 89 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 +0.01 88 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.51 +0.01 88 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 +0.01 88 0 660 0
26FEB26 3.80 P 0.65 0.65 0.65 0.64 +0.01 89 5 218 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.71 +0.01 90 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.79 +0.02 92 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.86 +0.01 91 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.94 +0.02 92 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.02 +0.02 93 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 +0.01 93 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.19 +0.02 95 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.27 +0.01 95 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.36 +0.01 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.45 +0.02 97 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.54 +0.01 98 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.64 +0.02 102 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.87 +0.02 104 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.11 +0.02 108 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.36 +0.02 115 0 0 0
30MAR26 2.40 P 0.20 0.21 0.20 0.13 +0.01 92 60 101 +60
30MAR26 2.50 P 0.00 0.00 0.00 0.16 +0.02 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.19 +0.02 92 0 1,095 0
30MAR26 2.70 P 0.00 0.00 0.00 0.22 +0.01 92 0 1,088 0
30MAR26 2.80 P 0.00 0.00 0.00 0.26 +0.02 92 0 1,200 0
30MAR26 2.90 P 0.39 0.39 0.39 0.30 +0.02 93 200 1,400 +200
30MAR26 3.00 P 0.00 0.00 0.00 0.34 +0.02 92 0 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.39 +0.02 93 0 2,012 0
30MAR26 3.20 P 0.00 0.00 0.00 0.44 +0.02 93 0 1,212 0
30MAR26 3.30 P 0.55 0.55 0.55 0.49 +0.02 93 200 3,102 +200
30MAR26 3.40 P 0.59 0.59 0.59 0.55 +0.02 93 200 2,830 +200
30MAR26 3.50 P 0.65 0.65 0.65 0.61 +0.03 94 200 2,243 +200
30MAR26 3.60 P 0.00 0.00 0.00 0.67 +0.03 94 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.02 94 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.80 +0.03 95 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.87 +0.03 95 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 +0.03 95 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.03 95 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.03 96 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.17 +0.03 97 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 +0.03 96 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.32 +0.03 97 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.41 +0.03 99 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.49 +0.03 99 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.57 +0.03 98 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.66 +0.03 100 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.75 +0.03 101 0 50 0
30MAR26 5.25 P 0.00 0.00 0.00 1.97 +0.03 102 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.20 +0.03 105 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.43 +0.03 107 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.67 +0.03 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.91 +0.03 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.15 +0.02 115 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.40 +0.02 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.65 +0.02 124 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.90 +0.02 128 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.15 +0.02 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.41 +0.03 138 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.66 +0.02 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.91 +0.02 145 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.16 +0.01 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.41 +0.02 151 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.17 +0.01 88 0 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.20 +0.01 87 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.23 +0.01 87 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.27 +0.01 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.31 +0.01 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.35 +0.01 87 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.40 +0.01 88 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.45 +0.01 88 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.50 +0.01 88 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.56 +0.02 89 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.61 +0.01 88 0 12 0
29APR26 3.50 P 0.00 0.00 0.00 0.67 +0.02 89 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.73 +0.01 89 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.80 +0.02 90 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.86 +0.01 89 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 +0.01 90 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.01 90 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.08 +0.02 91 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.15 +0.02 91 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.23 +0.02 92 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.30 - 91 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.27 +0.01 88 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.31 +0.01 88 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.35 +0.01 88 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.40 +0.01 89 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.44 +0.01 88 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.49 +0.01 88 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.54 +0.01 89 0 200 0
29JUN26 3.10 P 0.00 0.00 0.00 0.60 +0.02 90 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.65 +0.01 89 0 222 0
29JUN26 3.30 P 0.00 0.00 0.00 0.71 +0.01 89 0 1,300 0
29JUN26 3.40 P 0.00 0.00 0.00 0.77 +0.01 90 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.83 +0.02 90 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.90 +0.02 90 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.96 +0.01 90 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.03 +0.02 90 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.10 +0.02 91 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.17 +0.02 91 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.02 91 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.01 91 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.39 +0.02 91 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 +0.02 91 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.02 92 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 +0.02 92 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.02 92 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.78 +0.02 93 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.86 +0.02 93 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.94 +0.02 93 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.16 +0.03 95 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.37 +0.02 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.59 +0.02 96 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.82 +0.02 98 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.04 +0.02 98 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.28 +0.03 100 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.51 +0.02 101 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.75 +0.02 103 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.99 +0.02 105 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.23 +0.02 106 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.47 +0.02 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.72 +0.02 110 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 +0.02 80 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.01 80 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.02 81 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 +0.02 80 0 600 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 +0.02 80 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 +0.03 81 0 230 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.02 81 0 410 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 +0.02 81 0 265 0
29SEP26 3.20 P 0.00 0.00 0.00 0.74 +0.02 81 0 532 0
29SEP26 3.30 P 0.00 0.00 0.00 0.80 +0.02 81 0 1,372 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 +0.02 81 0 716 0
29SEP26 3.50 P 0.00 0.00 0.00 0.92 +0.02 81 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 +0.03 82 0 820 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 +0.03 82 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.12 +0.02 82 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 +0.03 82 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 +0.03 82 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.33 +0.03 82 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.41 +0.03 83 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.03 83 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 +0.03 83 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 +0.03 83 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.71 +0.03 84 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.79 +0.03 84 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 0.00 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 +0.01 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.03 +0.03 84 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.24 +0.03 85 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.45 +0.03 86 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 +0.03 86 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.89 +0.03 87 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.11 +0.03 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 +0.03 89 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.57 +0.03 90 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.03 90 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.04 +0.03 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.27 +0.02 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 +0.03 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.74 +0.01 94 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.01 76 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.02 77 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 +0.02 77 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 +0.02 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.02 77 0 5,870 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 +0.02 77 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.70 +0.02 77 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.02 77 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.82 +0.02 77 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.88 +0.02 77 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.94 +0.02 77 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 1.01 +0.03 78 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 +0.02 78 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.03 78 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.21 +0.03 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 +0.03 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.35 +0.03 79 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.42 +0.03 79 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.03 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.57 +0.03 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.64 +0.03 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 +0.03 79 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.03 79 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 +0.03 79 0 0 0
TOTAL PUT 2,758 119,012 +1,270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 83.90
30MAR26 45.00 C 0.00 0.00 0.00 39.19 +1.55 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.19 +1.54 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.20 +1.55 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.21 +1.55 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.21 +1.54 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.22 +1.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.74 +1.55 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.25 +1.54 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.77 +1.55 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.29 +1.54 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.81 +1.53 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.35 +1.52 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.93 +1.50 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.55 +1.44 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.28 +1.38 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.13 +1.28 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.17 +1.16 25 0 0 0
30MAR26 80.00 C 6.20 6.20 6.20 6.42 +1.01 25 13 139 +13
30MAR26 82.50 C 0.00 0.00 0.00 4.91 +0.86 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.66 +0.70 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 2.65 +0.55 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.87 +0.42 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.28 +0.31 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.86 +0.23 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 +0.16 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.35 +0.10 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 +0.07 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.77 +1.54 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.29 +1.55 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.81 +1.55 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.33 +1.54 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.86 +1.54 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.40 +1.52 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.98 +1.50 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.62 +1.44 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.37 +1.37 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.27 +1.28 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.36 +1.16 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.67 +1.02 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.23 +0.88 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.02 +0.73 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.05 +0.60 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.27 +0.46 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.67 +0.34 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.22 +0.26 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.89 +0.21 24 0 0 0
TOTAL CALL 13 219 +13
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.05 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 -0.09 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.41 -0.17 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.76 -0.26 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.29 -0.39 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 2.02 -0.55 25 0 289 0
30MAR26 82.50 P 0.00 0.00 0.00 3.02 -0.69 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 4.27 -0.86 24 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 5.77 -1.01 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.49 -1.16 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 9.44 -1.26 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 11.55 -1.36 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.80 -1.44 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.16 -1.50 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 18.60 -1.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.10 -1.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.60 -1.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.10 -1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.60 -1.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.10 -1.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.60 -1.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.10 -1.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.60 -1.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.10 -1.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 -0.13 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.77 -0.19 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.19 -0.29 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.77 -0.39 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.53 -0.49 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.46 -0.61 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.60 -0.72 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.92 -0.83 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.43 -0.93 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.10 -1.03 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.92 -1.13 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.87 -1.23 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.94 -1.30 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.12 -1.35 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.36 -1.40 24 0 0 0
TOTAL PUT 0 1,388 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.55
29JAN26 6.03 C 0.00 0.00 0.00 2.53 -0.17 50 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.29 -0.17 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.82 -0.15 52 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.58 -0.15 45 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.34 -0.15 38 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.86 -0.17 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.64 -0.16 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.44 -0.14 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.27 -0.11 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.06 -0.14 64 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.96 -0.14 61 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.87 -0.13 59 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.77 -0.13 57 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.53 -0.15 51 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.32 -0.12 61 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.06 -0.14 48 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.82 -0.15 43 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.60 -0.12 48 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.34 -0.13 38 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.13 -0.12 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 -0.13 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.64 -0.14 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.42 -0.15 29 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.22 -0.13 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.98 -0.16 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.80 -0.14 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.64 -0.13 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.49 -0.12 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.38 -0.09 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.90 -0.13 57 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.80 -0.13 55 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.57 -0.13 53 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.33 -0.15 48 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.10 -0.13 47 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.89 -0.12 48 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.62 -0.13 40 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.39 -0.14 38 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.16 -0.13 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.94 -0.14 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.71 -0.15 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.49 -0.16 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.29 -0.15 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.06 -0.18 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.89 -0.13 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.74 -0.11 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.60 -0.10 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.89 -0.14 43 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.63 -0.14 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.40 -0.14 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.18 -0.14 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.13 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.76 -0.13 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.56 -0.13 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.37 -0.13 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.16 -0.16 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.01 -0.11 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.87 -0.10 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.74 -0.09 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.64 -0.09 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.56 -0.07 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.27 +0.08 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.43 +0.11 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.63 +0.14 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.85 +0.15 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.09 +0.17 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.45 +0.06 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.60 +0.09 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.76 +0.10 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.95 +0.12 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.15 +0.13 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.50 +0.15 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.19 +0.03 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.57 +0.09 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.70 +0.09 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.88 +0.13 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.04 +0.14 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.22 +0.12 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.37 +0.09 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.56 +0.13 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.97 +0.15 18 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.03 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.62 +0.07 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.88 +0.10 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.06 +0.15 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.21 +0.15 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.34 +0.11 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.69 +0.12 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.07 +0.13 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.47 +0.12 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.78 +0.14 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$ 8.55
30MAR26 4.32 C 0.00 0.00 0.00 4.29 -0.12 81 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.19 -0.12 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.11 -0.11 76 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.99 -0.14 62 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.90 -0.14 60 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.66 -0.13 54 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.44 -0.13 60 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.22 -0.11 59 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.97 -0.13 46 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.76 -0.12 51 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.51 -0.14 41 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.28 -0.15 37 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.05 -0.16 35 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.82 -0.14 33 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.60 -0.14 31 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.36 -0.14 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.15 -0.14 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.96 -0.15 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.78 -0.14 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.50 -0.10 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.33 +0.06 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.55
29JAN26 5.00 C 0.00 0.00 0.00 3.56 -0.17 88 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.31 -0.17 79 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.06 -0.17 69 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.81 -0.17 60 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.56 -0.17 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.31 -0.17 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.06 -0.17 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.57 -0.15 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.32 -0.15 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.06 -0.17 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.82 -0.17 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.59 -0.16 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.39 -0.14 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.22 -0.12 23 0 24 0
29JAN26 8.75 C 0.10 0.10 0.10 0.12 -0.08 24 5 63 +5
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 29 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.60 -0.13 84 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.33 -0.15 64 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.08 -0.16 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.83 -0.16 51 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.58 -0.15 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.36 -0.12 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.09 -0.16 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.84 -0.15 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.62 -0.12 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.35 -0.15 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.10 -0.16 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.88 -0.15 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.67 -0.15 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.49 -0.14 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.34 -0.12 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.23 -0.09 24 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 54 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.05 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 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 3.60 -0.13 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.37 -0.11 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.10 -0.14 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.85 -0.15 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.63 -0.12 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.36 -0.13 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.14 -0.12 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 -0.13 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.63 -0.13 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.40 -0.14 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 -0.15 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.96 -0.14 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.77 -0.14 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.61 -0.12 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.11 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.35 -0.09 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 30 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.06 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.39 -0.14 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.17 -0.12 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.91 -0.14 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.68 -0.13 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.46 -0.13 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.25 -0.12 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.03 -0.14 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.86 -0.13 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.70 -0.12 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.57 -0.10 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.45 -0.09 27 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.36 -0.08 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.65 -0.11 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 -0.13 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.14 -0.13 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 -0.10 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 -0.14 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.41 -0.13 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 -0.14 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.94 -0.14 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 -0.15 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 -0.16 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 -0.16 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 -0.18 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.86 -0.13 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.13 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.58 -0.10 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.08 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.07 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.65 -0.11 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.38 -0.14 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.14 -0.13 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 -0.12 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 -0.12 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 -0.14 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.19 -0.14 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.13 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 -0.14 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.53 -0.15 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 -0.15 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 -0.18 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.13 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.12 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 -0.09 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.10 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.10 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.07 27 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.07 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 -0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.68 -0.12 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.14 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.22 -0.12 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.99 -0.13 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.78 -0.14 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 -0.14 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.14 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 -0.13 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.15 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.10 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 -0.10 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 -0.09 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.08 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.06 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
TOTAL CALL 5 793 +5
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 99 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 8.00 P 0.03 0.04 0.03 0.03 +0.01 25 17 130 +15
29JAN26 8.25 P 0.00 0.00 0.00 0.08 +0.02 25 0 14 0
29JAN26 8.50 P 0.21 0.21 0.17 0.17 +0.05 25 6 22 +6
29JAN26 8.75 P 0.00 0.00 0.00 0.31 +0.08 25 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.49 +0.11 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.71 +0.14 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.45 +0.15 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.27 +0.06 24 0 33 0
26FEB26 8.75 P 0.00 0.00 0.00 0.41 +0.08 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.57 +0.09 24 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.76 +0.12 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.98 +0.14 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.21 +0.15 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.45 +0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 3 0
30MAR26 8.00 P 0.19 0.19 0.19 0.17 +0.03 25 3 3 +3
30MAR26 8.25 P 0.00 0.00 0.00 0.25 +0.04 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.37 +0.07 26 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.51 +0.09 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.68 +0.11 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.84 +0.12 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.04 +0.13 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 +0.14 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.47 +0.13 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.95 +0.14 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29APR26 8.25 P 0.32 0.32 0.32 0.34 +0.05 27 34 34 +34
29APR26 8.50 P 0.00 0.00 0.00 0.45 +0.07 27 0 53 0
29APR26 8.75 P 0.00 0.00 0.00 0.58 +0.08 26 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.90 +0.10 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.12 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.30 +0.14 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.51 +0.12 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.96 +0.13 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.02 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 +0.03 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 +0.04 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.59 +0.06 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.73 +0.07 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 +0.08 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.12 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 +0.10 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.11 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.65 +0.12 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 +0.13 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.23 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.71 +0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.18 +0.16 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.02 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.04 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 +0.04 26 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 +0.06 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.06 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.06 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.08 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.09 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.38 +0.09 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 +0.11 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.11 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.12 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 +0.13 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30DEC26 5.75 P 0.08 0.08 0.08 0.08 +0.01 28 1 2 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.02 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.06 26 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.08 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 +0.09 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 +0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.10 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.10 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 +0.11 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 +0.11 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.11 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
TOTAL PUT 61 1,236 +59
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$ 22.80
29JAN26 15.50 C 0.00 0.00 0.00 7.32 +0.27 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.83 +0.28 59 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.33 +0.28 53 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.83 +0.28 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.33 +0.28 41 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.83 +0.28 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.33 +0.28 28 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.83 +0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.84 +0.28 26 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.84 +0.26 17 0 25 0
29JAN26 22.00 C 0.95 0.95 0.95 0.99 +0.16 21 1 25 -1
29JAN26 23.00 C 0.00 0.00 0.00 0.42 +0.08 23 0 71 0
29JAN26 24.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.36 +0.28 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.86 +0.28 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.36 +0.28 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.87 +0.28 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.37 +0.28 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.87 +0.28 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.38 +0.28 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.88 +0.26 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.40 +0.26 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.93 +0.25 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.04 +0.24 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.27 +0.14 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.73 +0.09 23 0 49 0
26FEB26 24.00 C 0.00 0.00 0.00 0.40 +0.08 24 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.88 +0.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.39 +0.28 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.89 +0.28 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.90 +0.28 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.40 +0.28 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.41 +0.28 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.91 +0.27 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.42 +0.27 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.94 +0.27 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.46 +0.27 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.99 +0.26 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.53 +0.24 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.10 +0.24 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.26 +0.18 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.60 +0.16 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.07 +0.11 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.69 +0.08 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 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 6.41 +0.27 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.92 +0.27 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.44 +0.28 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.96 +0.27 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.48 +0.26 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.03 +0.26 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.59 +0.25 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.17 +0.24 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.39 +0.23 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.73 +0.19 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.22 +0.15 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.83 +0.10 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.56 +0.08 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.90 +0.28 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.41 +0.28 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.92 +0.28 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.43 +0.27 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.95 +0.27 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.48 +0.26 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.03 +0.26 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.59 +0.26 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.16 +0.24 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.75 +0.23 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.37 +0.22 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.67 +0.19 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.08 +0.17 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 +0.14 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.17 +0.12 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.85 +0.09 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.48 +0.27 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.02 +0.26 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.57 +0.27 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.12 +0.26 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.69 +0.25 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.27 +0.25 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.87 +0.24 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.47 +0.22 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.10 +0.22 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.75 +0.21 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.19 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 +0.17 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.04 +0.15 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 +0.13 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 +0.11 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.07 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.77 +0.25 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.35 +0.25 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.94 +0.25 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.54 +0.24 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.15 +0.23 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.79 +0.23 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.43 +0.21 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.10 +0.21 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.48 +0.20 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 +0.18 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.15 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.01 +0.13 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.65 +0.11 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.35 +0.11 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 +0.09 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
TOTAL CALL 1 447 -1
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.19 -0.11 23 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.62 -0.20 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.34 -0.26 26 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 2.21 -0.28 23 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.20 -0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.20 -0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.20 -0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.20 -0.28 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.20 -0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.44 -0.13 24 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.90 -0.17 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.55 -0.23 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.31 -0.26 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.22 -0.27 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.20 -0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.20 -0.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.20 -0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.20 -0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.20 -0.28 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.38 -0.08 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.71 -0.12 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.17 -0.14 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.80 -0.19 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.49 -0.23 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.33 -0.24 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.24 -0.26 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.20 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.20 -0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.20 -0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.20 -0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.20 -0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.93 -0.12 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.43 -0.16 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.04 -0.21 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.74 -0.21 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.54 -0.23 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.41 -0.25 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.32 -0.26 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.27 -0.26 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.23 -0.27 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.21 -0.27 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.20 -0.28 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.19 -0.12 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.69 -0.14 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.29 -0.16 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.97 -0.19 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.73 -0.22 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.55 -0.24 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.43 -0.25 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.34 -0.26 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.28 -0.27 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.24 -0.27 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.21 -0.28 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 -0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.20 -0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 -0.07 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.08 -0.09 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.51 -0.11 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.01 -0.13 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.59 -0.16 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.25 -0.18 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.97 -0.20 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.75 -0.22 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.59 -0.23 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.47 -0.24 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.37 -0.26 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 -0.26 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.26 -0.26 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.22 -0.27 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 -0.28 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.76 -0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.26 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 -0.16 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.47 -0.17 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.18 -0.18 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 -0.20 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.74 -0.22 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 -0.23 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.47 -0.24 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.25 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.31 -0.26 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.26 -0.27 26 0 0 0
TOTAL PUT 0 465 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.67
29JAN26 3.70 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JAN26 4.60 C 0.15 0.15 0.15 0.15 -0.03 24 15 30 +15
29JAN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 136 0
29JAN26 4.90 C 0.04 0.04 0.04 0.04 -0.01 26 10 85 +10
29JAN26 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.23 -0.02 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.18 -0.02 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.13 -0.02 26 0 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 -0.02 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.04 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 -0.02 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 -0.03 26 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 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
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 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.01 -0.04 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 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
29JUN26 3.70 C 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 27 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 0.03 0.03 0.03 0.01 0.00 28 13 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 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.12 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 0.00 30 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 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 0.05 +0.01 30 0 0 0
TOTAL CALL 38 1,434 +25
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 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 42 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 28 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 27 0 51 0
29JAN26 4.60 P 0.10 0.10 0.10 0.08 0.00 26 15 48 0
29JAN26 4.70 P 0.13 0.14 0.13 0.13 +0.01 26 30 73 +15
29JAN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 26 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.27 +0.01 28 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 +0.02 35 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 +0.02 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.09 +0.02 55 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.59 +0.02 71 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.84 +0.03 79 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.09 +0.03 86 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.34 +0.03 93 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.59 +0.02 99 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 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 0.08 +0.01 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 4.60 P 0.15 0.15 0.15 0.14 +0.01 26 4 104 +4
26FEB26 4.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.02 28 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 +0.02 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.61 +0.02 30 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.59 +0.02 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.09 +0.03 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.34 +0.03 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.59 +0.02 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.83 +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 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.00 28 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 0.00 27 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 +0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 0.00 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 +0.01 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 +0.02 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 +0.04 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.02 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.84 +0.03 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 +0.03 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.34 +0.03 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.59 +0.02 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.84 +0.03 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.58 +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 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.11 +0.04 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 +0.02 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.84 +0.03 39 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 0.06 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.01 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 +0.03 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.03 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.03 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.58 +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 0.14 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.05 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 +0.08 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.03 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.02 29 0 0 0
TOTAL PUT 49 2,453 +19
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$ 37.06
29JAN26 22.00 C 0.00 0.00 0.00 15.21 +0.39 123 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.10 +0.59 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.10 +0.62 61 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.10 +0.57 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 11.10 +0.56 0 0 45 0
29JAN26 27.00 C 0.00 0.00 0.00 10.08 +0.43 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.08 +0.51 0 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 8.10 +0.34 0 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 7.14 +0.51 45 0 165 0
29JAN26 31.00 C 6.10 6.10 6.10 6.10 +0.32 0 6 508 0
29JAN26 32.00 C 4.55 5.10 4.55 5.23 +0.31 44 32 366 -12
29JAN26 33.00 C 0.00 0.00 0.00 4.33 +0.37 43 0 2,798 0
29JAN26 34.00 C 3.08 3.40 3.08 3.57 +0.32 46 30 719 -10
29JAN26 35.00 C 2.31 2.88 2.31 2.88 +0.39 47 23 2,704 -3
29JAN26 36.00 C 1.74 2.15 1.74 2.26 +0.35 48 77 3,549 -32
29JAN26 37.00 C 1.41 1.72 1.41 1.71 +0.27 47 395 2,847 +183
29JAN26 38.00 C 1.00 1.28 1.00 1.29 +0.20 48 103 481 -8
29JAN26 39.00 C 0.78 0.96 0.73 0.95 +0.15 48 51 387 +16
29JAN26 40.00 C 0.71 0.71 0.54 0.69 +0.12 49 53 4,927 +23
29JAN26 41.00 C 0.50 0.50 0.44 0.50 +0.11 49 120 773 +92
29JAN26 42.00 C 0.32 0.32 0.32 0.36 +0.10 50 45 494 +15
29JAN26 43.00 C 0.25 0.26 0.25 0.26 +0.08 51 25 332 -5
29JAN26 44.00 C 0.18 0.18 0.18 0.19 +0.07 52 20 95 +8
29JAN26 45.00 C 0.13 0.13 0.13 0.14 +0.06 53 20 206 +20
29JAN26 46.00 C 0.00 0.00 0.00 0.10 +0.05 54 0 80 0
29JAN26 47.00 C 0.08 0.08 0.08 0.07 +0.04 54 22 672 -10
29JAN26 48.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 15.21 +0.39 72 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.31 +0.69 79 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.13 +0.51 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.43 +0.76 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.10 +0.41 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.18 +0.43 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.45 +0.81 58 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.29 +0.27 42 0 0 0
26FEB26 30.00 C 7.50 7.50 7.36 7.27 +0.22 36 2 80 0
26FEB26 31.00 C 0.00 0.00 0.00 6.69 +0.53 50 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.85 +0.38 48 0 234 0
26FEB26 33.00 C 0.00 0.00 0.00 4.78 +0.18 40 0 554 0
26FEB26 34.00 C 3.54 3.54 3.54 4.11 +0.06 41 10 1,218 -10
26FEB26 35.00 C 3.20 3.20 3.20 3.55 +0.28 44 10 599 +10
26FEB26 36.00 C 3.03 3.08 2.76 3.02 +0.27 45 23 1,215 +1
26FEB26 37.00 C 2.20 2.50 2.20 2.58 +0.24 46 4 125 0
26FEB26 38.00 C 1.96 1.96 1.96 2.16 +0.24 46 7 152 0
26FEB26 39.00 C 1.49 1.70 1.49 1.80 +0.19 47 4 1,750 +3
26FEB26 40.00 C 1.29 1.50 1.29 1.51 +0.17 48 24 185 -8
26FEB26 41.00 C 0.00 0.00 0.00 1.25 +0.14 48 0 136 0
26FEB26 42.00 C 1.01 1.04 1.01 1.04 +0.13 49 73 336 +73
26FEB26 43.00 C 0.00 0.00 0.00 0.85 +0.11 49 0 115 0
26FEB26 44.00 C 0.00 0.00 0.00 0.70 +0.10 50 0 72 0
26FEB26 45.00 C 0.00 0.00 0.00 0.57 +0.09 50 0 76 0
26FEB26 46.00 C 0.00 0.00 0.00 0.47 +0.08 50 0 232 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 +0.06 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.31 +0.06 51 0 100 0
26FEB26 49.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.21 +0.05 52 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 29.11 +0.51 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.86 +0.67 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.62 +0.57 110 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.37 +0.33 105 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.06 +0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.87 +0.32 88 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.62 +0.54 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.51 +0.66 150 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.13 +0.29 99 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.58 +0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.32 +0.46 145 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.81 +0.80 138 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.09 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.69 +0.36 105 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.26 +0.41 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.65 +0.59 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.09 +0.18 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.79 +0.49 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.22 +0.40 92 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.60 +0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.09 +0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.01 +0.82 113 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.13 +0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.58 +0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.06 +0.50 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.65 +0.59 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.35 +0.65 82 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.69 +0.54 49 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 17.32 +0.45 73 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 16.11 +0.38 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.25 +0.43 54 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.31 +0.45 56 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.64 +0.85 71 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 12.62 +0.75 64 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.42 +0.51 50 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 10.37 +0.34 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 9.45 +0.32 42 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.91 +0.66 53 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.85 +0.36 46 0 209 0
30MAR26 31.00 C 0.00 0.00 0.00 7.07 +0.21 46 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 6.38 +0.37 47 0 108 0
30MAR26 33.00 C 5.36 5.75 5.36 5.50 +0.24 44 7 10,020 -6
30MAR26 34.00 C 0.00 0.00 0.00 4.93 +0.16 45 0 278 0
30MAR26 35.00 C 0.00 0.00 0.00 4.57 +0.36 49 0 366 0
30MAR26 36.00 C 3.49 4.01 3.49 4.00 +0.33 48 76 5,456 0
30MAR26 37.00 C 3.09 3.41 3.09 3.54 +0.26 49 54 223 -39
30MAR26 38.00 C 2.99 2.99 2.99 3.16 +0.27 50 10 323 -10
30MAR26 39.00 C 2.65 2.65 2.65 2.75 +0.21 49 15 559 +15
30MAR26 40.00 C 2.12 2.40 2.12 2.44 +0.20 50 53 5,540 +1
30MAR26 41.00 C 2.12 2.18 2.12 2.15 +0.22 51 20 127 +20
30MAR26 42.00 C 0.00 0.00 0.00 1.85 +0.13 50 0 865 0
30MAR26 43.00 C 0.00 0.00 0.00 1.69 +0.19 52 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 1.49 +0.19 52 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.33 +0.20 53 0 198 0
30MAR26 46.00 C 0.00 0.00 0.00 1.17 +0.19 53 0 40 0
30MAR26 47.00 C 0.00 0.00 0.00 1.02 +0.17 53 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.92 +0.19 54 0 80 0
30MAR26 49.00 C 0.00 0.00 0.00 0.82 +0.18 55 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.73 +0.18 55 0 2,699 0
30MAR26 52.50 C 0.46 0.46 0.46 0.54 +0.15 56 1 434 +1
29APR26 22.00 C 0.00 0.00 0.00 15.35 +0.29 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.41 +0.34 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.64 +0.71 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.77 +0.66 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.98 +0.53 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.04 +0.99 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.87 +0.14 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.07 +0.31 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.19 +0.31 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.55 +0.33 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.12 +0.75 51 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.49 +0.40 51 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.53 +0.04 46 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.29 +0.51 51 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 4.61 +0.34 48 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 4.15 +0.30 49 0 18 0
29APR26 38.00 C 0.00 0.00 0.00 3.72 +0.28 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.34 +0.26 49 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 3.03 +0.26 50 0 2 0
29APR26 41.00 C 2.41 2.41 2.41 2.74 +0.25 50 15 16 0
29APR26 42.00 C 2.49 2.49 2.30 2.45 +0.21 50 180 195 +180
29APR26 43.00 C 0.00 0.00 0.00 2.21 +0.19 51 0 0 0
29APR26 44.00 C 1.84 1.84 1.84 1.97 +0.14 51 6 6 +5
29APR26 45.00 C 0.00 0.00 0.00 1.76 +0.12 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.57 +0.09 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.41 +0.09 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.26 +0.07 52 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 1.12 +0.05 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.00 +0.04 52 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 19.94 +0.42 61 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.46 +0.84 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.92 +0.68 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.47 +0.64 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.99 +0.77 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.73 +0.61 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.62 +0.63 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.80 +0.67 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.76 +0.69 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.89 +0.54 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.77 +0.28 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.36 +0.78 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.28 +0.53 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.48 +0.42 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.01 +0.75 51 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.24 +0.68 50 0 181 0
29JUN26 31.00 C 0.00 0.00 0.00 8.36 +0.65 47 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 7.97 +0.44 50 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.33 +0.57 50 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.80 +0.68 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.17 +0.40 49 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 5.64 +0.32 48 0 87 0
29JUN26 37.00 C 5.17 5.20 5.17 5.27 +0.35 49 12 177 -9
29JUN26 38.00 C 0.00 0.00 0.00 4.86 +0.33 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 +0.22 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 4.07 +0.21 49 0 166 0
29JUN26 41.00 C 0.00 0.00 0.00 3.80 +0.24 50 0 161 0
29JUN26 42.00 C 3.55 3.55 3.55 3.50 +0.21 50 4 37 +4
29JUN26 43.00 C 0.00 0.00 0.00 3.20 +0.16 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.93 +0.10 50 0 72 0
29JUN26 45.00 C 0.00 0.00 0.00 2.68 +0.08 50 0 106 0
29JUN26 46.00 C 0.00 0.00 0.00 2.45 +0.03 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.24 -0.01 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.04 -0.04 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.87 -0.06 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.70 -0.09 50 0 40 0
29JUN26 52.50 C 1.62 1.62 1.62 1.35 -0.13 50 1 76 +1
29SEP26 22.00 C 0.00 0.00 0.00 16.11 +0.46 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.51 +0.54 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.69 +0.68 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.76 +0.77 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.17 +0.57 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.03 +0.34 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.70 +0.63 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.94 +0.76 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.37 +0.89 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.84 +0.45 52 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 9.03 +0.14 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.47 +0.27 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 7.98 +0.22 49 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 7.73 +0.58 52 0 601 0
29SEP26 36.00 C 0.00 0.00 0.00 7.18 +0.46 51 0 1,169 0
29SEP26 37.00 C 0.00 0.00 0.00 6.65 +0.32 50 0 521 0
29SEP26 38.00 C 0.00 0.00 0.00 6.25 +0.31 50 0 134 0
29SEP26 39.00 C 0.00 0.00 0.00 5.94 +0.35 51 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 5.59 +0.33 51 0 1,220 0
29SEP26 41.00 C 0.00 0.00 0.00 5.27 +0.30 51 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 4.99 +0.31 52 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 +0.30 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.41 +0.29 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.18 +0.29 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.95 +0.22 52 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.75 +0.21 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.57 +0.21 53 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.35 +0.17 53 0 11 0
29SEP26 50.00 C 3.12 3.12 3.12 3.23 +0.17 54 1 716 0
29SEP26 52.50 C 2.80 2.80 2.80 2.80 +0.13 54 1 83 +1
30DEC26 22.00 C 0.00 0.00 0.00 16.55 +0.48 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.76 +0.32 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.01 +0.47 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.25 +0.56 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.79 +0.71 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.90 +0.48 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.32 +0.51 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.75 +0.54 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.05 +0.36 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.67 +0.44 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.05 +0.34 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.64 +0.42 51 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 9.07 +0.33 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.56 +0.26 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.20 +0.30 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.80 +0.31 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.41 +0.32 51 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.06 +0.31 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.72 +0.29 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.40 +0.34 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.10 +0.32 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.29 51 0 532 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 +0.27 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.27 +0.22 52 0 0 0
TOTAL CALL 1,635 75,773 +510
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 74 1 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 724 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 -0.02 50 1 1,383 0
29JAN26 29.00 P 0.05 0.06 0.05 0.02 -0.03 48 64 1,731 0
29JAN26 30.00 P 0.08 0.08 0.07 0.04 -0.05 47 21 2,692 -21
29JAN26 31.00 P 0.18 0.18 0.12 0.08 -0.09 47 23 4,669 0
29JAN26 32.00 P 0.26 0.26 0.19 0.16 -0.12 47 53 3,061 0
29JAN26 33.00 P 0.43 0.43 0.30 0.29 -0.15 47 91 1,375 +49
29JAN26 34.00 P 0.68 0.69 0.48 0.49 -0.19 47 133 2,006 -8
29JAN26 35.00 P 0.80 0.80 0.74 0.76 -0.24 47 8 1,436 +5
29JAN26 36.00 P 1.14 1.38 1.09 1.13 -0.33 47 753 1,055 +697
29JAN26 37.00 P 1.74 1.85 1.66 1.60 -0.39 47 309 229 +106
29JAN26 38.00 P 2.35 2.35 2.35 2.20 -0.43 49 15 54 +15
29JAN26 39.00 P 0.00 0.00 0.00 2.83 -0.35 48 0 193 0
29JAN26 40.00 P 0.00 0.00 0.00 3.60 -0.33 50 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 4.40 -0.52 50 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 5.34 -0.33 54 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 6.24 -0.47 56 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 7.17 -0.47 58 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 8.12 -0.47 60 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 9.09 -0.49 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.05 -0.53 64 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.96 -0.60 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.95 -0.61 57 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.05 -0.77 76 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.53 -0.65 84 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 281 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 741 0
26FEB26 28.00 P 0.20 0.20 0.16 0.06 -0.09 42 11 516 0
26FEB26 29.00 P 0.24 0.27 0.24 0.11 -0.13 42 27 998 0
26FEB26 30.00 P 0.36 0.36 0.30 0.20 -0.17 43 79 1,316 -56
26FEB26 31.00 P 0.49 0.49 0.44 0.33 -0.20 43 27 3,007 -5
26FEB26 32.00 P 0.70 0.70 0.59 0.52 -0.22 44 15 1,806 +9
26FEB26 33.00 P 0.94 0.98 0.79 0.76 -0.24 44 24 1,305 +19
26FEB26 34.00 P 1.17 1.17 1.09 1.08 -0.25 45 20 411 0
26FEB26 35.00 P 1.75 1.75 1.75 1.45 -0.30 45 2 254 +2
26FEB26 36.00 P 2.30 2.30 2.30 1.89 -0.33 46 1 66 +1
26FEB26 37.00 P 2.54 2.54 2.54 2.39 -0.37 46 15 65 +15
26FEB26 38.00 P 0.00 0.00 0.00 2.97 -0.42 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 3.61 -0.45 47 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 4.30 -0.48 47 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 5.13 -0.38 50 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 5.65 -0.47 44 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 6.44 -0.70 43 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.60 -0.42 52 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.61 -0.30 56 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.36 -0.46 53 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.32 -0.40 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.13 -0.57 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.08 -0.86 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.18 -0.64 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 312 0
30MAR26 25.00 P 0.20 0.20 0.20 0.06 -0.05 43 1 417 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 571 0
30MAR26 27.00 P 0.35 0.35 0.35 0.18 -0.10 44 14 386 0
30MAR26 28.00 P 0.45 0.45 0.43 0.28 -0.12 45 22 301 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 -0.15 45 0 879 0
30MAR26 30.00 P 0.75 0.75 0.71 0.60 -0.19 46 13 2,093 0
30MAR26 31.00 P 0.00 0.00 0.00 0.83 -0.23 47 0 396 0
30MAR26 32.00 P 1.28 1.28 1.18 1.12 -0.25 47 21 2,614 -20
30MAR26 33.00 P 1.76 1.76 1.51 1.46 -0.24 48 304 9,497 +193
30MAR26 34.00 P 2.15 2.19 2.15 1.83 -0.26 48 45 359 +45
30MAR26 35.00 P 2.50 2.50 2.24 2.24 -0.30 48 21 857 -20
30MAR26 36.00 P 2.98 2.98 2.75 2.72 -0.32 48 343 7,851 +29
30MAR26 37.00 P 3.40 3.40 3.28 3.25 -0.36 49 891 1,387 -669
30MAR26 38.00 P 0.00 0.00 0.00 3.89 -0.33 50 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 4.51 -0.32 50 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 5.13 -0.39 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 5.92 -0.33 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 6.42 -0.38 48 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 7.56 -0.24 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.04 -0.49 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.07 -0.42 53 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.58 -0.59 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.77 -0.42 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.30 -0.94 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.32 -0.62 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.18 -0.98 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.79 -0.43 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.25 -0.08 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.35 -0.08 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.48 -0.09 49 0 37 0
29APR26 28.00 P 0.70 0.70 0.65 0.64 -0.10 49 122 122 +122
29APR26 29.00 P 0.88 0.88 0.83 0.80 -0.14 48 140 140 +140
29APR26 30.00 P 1.16 1.16 1.02 1.05 -0.14 49 96 102 +90
29APR26 31.00 P 1.35 1.35 1.35 1.27 -0.19 48 10 30 -10
29APR26 32.00 P 0.00 0.00 0.00 1.57 -0.21 48 0 74 0
29APR26 33.00 P 2.17 2.17 2.17 1.90 -0.23 48 15 120 0
29APR26 34.00 P 2.60 2.60 2.60 2.29 -0.24 48 15 30 +15
29APR26 35.00 P 3.09 3.09 3.09 2.73 -0.26 48 15 30 +15
29APR26 36.00 P 3.62 3.62 3.62 3.22 -0.30 48 15 15 +13
29APR26 37.00 P 3.84 3.84 3.76 3.76 -0.24 48 25 25 +25
29APR26 38.00 P 0.00 0.00 0.00 4.34 -0.31 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.96 -0.34 49 0 0 0
29APR26 40.00 P 5.85 5.85 5.85 5.64 -0.34 49 15 15 +15
29APR26 41.00 P 0.00 0.00 0.00 6.34 -0.39 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.08 -0.35 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.56 -0.91 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.31 -0.57 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.62 -0.25 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.23 -0.21 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.77 -0.45 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.00 -0.46 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.85 -0.38 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.73 -0.54 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.05 54 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.06 54 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.06 53 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.07 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.09 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.10 54 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.12 53 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.15 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.14 52 0 490 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.14 52 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 +0.16 51 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 +0.14 51 0 199 0
29JUN26 27.00 P 0.90 0.90 0.90 1.03 +0.13 51 12 568 -12
29JUN26 28.00 P 1.15 1.15 1.15 1.24 +0.10 51 14 414 -14
29JUN26 29.00 P 0.00 0.00 0.00 1.50 +0.07 50 0 1,186 0
29JUN26 30.00 P 1.68 1.68 1.68 1.77 +0.02 50 17 688 +17
29JUN26 31.00 P 0.00 0.00 0.00 2.09 -0.01 50 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 2.42 -0.08 49 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 2.80 -0.10 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 3.20 -0.15 49 0 1,051 0
29JUN26 35.00 P 0.00 0.00 0.00 3.63 -0.23 48 0 294 0
29JUN26 36.00 P 0.00 0.00 0.00 4.11 -0.29 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 4.87 -0.09 51 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 5.23 -0.35 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 5.85 -0.36 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.48 -0.38 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 7.17 -0.27 49 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 7.76 -0.58 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.50 -0.57 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.36 -0.29 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.26 -0.47 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.06 -0.18 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.86 -0.44 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.58 -0.42 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.35 -0.39 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.22 -0.40 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.52 -0.20 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.11 49 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 -0.10 49 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.08 49 0 122 0
29SEP26 25.00 P 1.06 1.06 1.06 1.08 -0.09 49 10 75 +3
29SEP26 26.00 P 0.00 0.00 0.00 1.32 -0.08 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.13 49 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.83 -0.14 49 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 2.14 -0.17 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.49 -0.18 49 0 389 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 -0.19 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.28 -0.18 49 0 286 0
29SEP26 33.00 P 0.00 0.00 0.00 3.72 -0.21 49 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 4.19 -0.24 49 0 539 0
29SEP26 35.00 P 0.00 0.00 0.00 4.69 -0.26 49 0 776 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 -0.28 49 0 698 0
29SEP26 37.00 P 0.00 0.00 0.00 5.79 -0.26 49 0 550 0
29SEP26 38.00 P 0.00 0.00 0.00 6.42 -0.27 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 7.05 -0.28 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 7.64 -0.36 50 0 54 0
29SEP26 41.00 P 0.00 0.00 0.00 8.31 -0.32 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 8.92 -0.33 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.71 -0.26 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.54 -0.31 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.32 -0.23 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.03 -0.59 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.98 -0.04 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.61 -0.34 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 -0.49 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 -0.46 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.14 -0.44 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.14 48 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.14 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 -0.15 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 -0.13 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 -0.13 49 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 2.16 -0.10 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.12 49 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.20 49 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 -0.22 49 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.05 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.06 -0.19 49 0 320 0
30DEC26 33.00 P 4.63 4.63 4.63 4.53 -0.23 49 28 53 +28
30DEC26 34.00 P 0.00 0.00 0.00 5.04 -0.23 49 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.57 -0.26 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 -0.27 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.71 -0.22 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.32 -0.28 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 7.95 -0.23 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.56 -0.37 50 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.24 -0.27 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.96 -0.27 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.69 -0.26 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.44 -0.29 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.15 -0.30 52 0 0 0
TOTAL PUT 3,917 94,695 +832
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 1.775 +0.038 111 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.636 +0.003 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.536 -0.007 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.472 +0.041 90 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.353 +0.017 71 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.254 +0.021 66 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.171 +0.033 72 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.054 +0.018 56 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.937 +0.001 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.863 +0.029 52 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.760 +0.020 45 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.639 -0.009 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.530 -0.011 0 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.309 -0.004 21 0 170 0
29JAN26 5.50 C 0.142 0.142 0.130 0.135 -0.007 22 40 232 +20
29JAN26 5.75 C 0.047 0.047 0.046 0.044 -0.005 23 245 1,555 +245
29JAN26 6.00 C 0.000 0.000 0.000 0.009 -0.003 22 0 315 0
29JAN26 6.25 C 0.000 0.000 0.000 0.002 0.000 24 0 459 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 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 39 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.645 -0.050 23 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.545 -0.017 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.472 -0.017 54 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.353 -0.034 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.254 -0.030 37 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.171 +0.011 43 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.054 +0.006 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.937 -0.010 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.863 -0.014 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.760 0.000 25 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.647 -0.034 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.580 +0.009 25 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.359 -0.005 21 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.202 -0.005 22 0 145 0
26FEB26 5.75 C 0.000 0.000 0.000 0.102 -0.004 22 0 198 0
26FEB26 6.00 C 0.000 0.000 0.000 0.043 -0.003 22 0 227 0
26FEB26 6.25 C 0.028 0.028 0.028 0.015 -0.002 22 1 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 -0.001 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 25 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 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 50 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.535 -0.043 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.439 -0.011 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.350 -0.042 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.266 +0.012 60 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.131 -0.001 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.037 +0.004 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.934 -0.069 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.838 -0.042 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.775 -0.013 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.689 -0.016 51 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.545 -0.048 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.472 -0.017 38 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.353 -0.034 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.254 -0.030 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.171 +0.011 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.054 -0.006 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.967 +0.003 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.863 -0.037 17 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.770 -0.035 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.681 -0.005 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.595 -0.011 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.413 -0.003 22 0 192 0
30MAR26 5.50 C 0.266 0.266 0.266 0.266 -0.002 22 96 376 +88
30MAR26 5.75 C 0.000 0.000 0.000 0.160 -0.004 22 0 703 0
30MAR26 6.00 C 0.000 0.000 0.000 0.087 -0.003 22 0 698 0
30MAR26 6.25 C 0.000 0.000 0.000 0.043 -0.003 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.020 -0.001 22 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 0.000 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.566 -0.027 23 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.472 -0.017 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.369 -0.018 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.267 -0.017 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.175 -0.003 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.054 -0.023 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.967 -0.013 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.867 -0.055 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.781 -0.025 16 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.707 -0.010 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.630 -0.022 21 0 0 0
29APR26 5.25 C 0.470 0.470 0.470 0.448 -0.004 21 30 38 +10
29APR26 5.50 C 0.000 0.000 0.000 0.307 -0.001 22 0 80 0
29APR26 5.75 C 0.000 0.000 0.000 0.203 -0.002 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.123 -0.002 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.070 -0.002 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.038 -0.001 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.020 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.010 0.000 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 0.000 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 28 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.775 -0.013 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.689 -0.027 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.572 -0.021 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.472 -0.052 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.372 -0.027 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.279 -0.049 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.185 -0.017 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.083 -0.028 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.997 -0.021 14 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.927 -0.011 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.833 -0.017 18 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.765 +0.003 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.682 -0.009 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.515 -0.033 21 0 453 0
29JUN26 5.50 C 0.378 0.378 0.378 0.382 -0.003 21 15 265 +15
29JUN26 5.75 C 0.000 0.000 0.000 0.274 -0.002 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.191 -0.007 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.128 -0.006 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.083 -0.004 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.052 -0.003 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.032 -0.002 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.011 -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 0.002 -0.001 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.782 -0.042 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.689 -0.027 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.572 -0.042 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.479 -0.045 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.394 -0.030 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.291 -0.037 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.198 -0.017 16 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.121 -0.008 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.034 -0.014 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.933 -0.025 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.855 -0.046 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.784 -0.009 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.711 -0.030 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.566 -0.008 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.443 -0.001 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.334 -0.002 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.245 -0.001 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.176 -0.001 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.124 -0.001 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.086 -0.001 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.060 0.000 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.041 0.000 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.027 -0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -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 0.002 -0.001 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.690 -0.026 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.594 -0.020 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.499 -0.025 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.406 -0.018 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.304 -0.024 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.215 -0.008 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.139 0.000 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.056 -0.001 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.977 0.000 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.898 -0.005 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.840 -0.001 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.765 -0.011 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.619 -0.007 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.498 -0.005 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.400 -0.005 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.318 -0.004 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.251 -0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.192 -0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.145 -0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.110 -0.001 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.082 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 -0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 -0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.033 0.000 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 0.000 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.017 0.000 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
TOTAL CALL 427 12,213 +378
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 622 0
29JAN26 5.25 P 0.000 0.000 0.000 0.023 -0.005 22 0 484 0
29JAN26 5.50 P 0.107 0.107 0.104 0.102 -0.005 23 31 826 +30
29JAN26 5.75 P 0.260 0.270 0.260 0.263 -0.004 24 2 391 0
29JAN26 6.00 P 0.000 0.000 0.000 0.483 -0.002 27 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.720 -0.009 0 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.993 +0.013 51 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.220 -0.007 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.482 +0.007 60 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.720 -0.004 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.970 -0.003 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.220 -0.004 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.489 +0.019 92 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.720 -0.007 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.984 +0.010 100 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.220 0.000 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.470 0.000 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.739 +0.019 120 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.006 -0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.012 -0.001 22 0 152 0
26FEB26 5.00 P 0.019 0.019 0.019 0.020 -0.001 22 2 98 +2
26FEB26 5.25 P 0.000 0.000 0.000 0.061 -0.006 21 0 387 0
26FEB26 5.50 P 0.000 0.000 0.000 0.156 -0.004 22 0 516 0
26FEB26 5.75 P 0.301 0.301 0.301 0.309 -0.002 23 1 149 +1
26FEB26 6.00 P 0.000 0.000 0.000 0.509 -0.001 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.743 +0.008 28 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.999 +0.017 36 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.236 +0.009 38 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.486 +0.011 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.772 +0.048 59 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.026 +0.053 65 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.236 +0.012 57 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.489 +0.019 63 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.735 -0.001 65 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.985 +0.001 69 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.220 -0.007 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.485 +0.015 76 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.778 +0.057 96 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 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 42 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 0.000 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.020 -0.001 22 0 404 0
30MAR26 4.90 P 0.000 0.000 0.000 0.029 -0.002 22 0 458 0
30MAR26 5.00 P 0.000 0.000 0.000 0.043 -0.002 22 0 281 0
30MAR26 5.25 P 0.000 0.000 0.000 0.101 -0.003 22 0 558 0
30MAR26 5.50 P 0.000 0.000 0.000 0.201 -0.005 22 0 439 0
30MAR26 5.75 P 0.000 0.000 0.000 0.351 -0.003 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.533 -0.008 23 0 122 0
30MAR26 6.25 P 0.000 0.000 0.000 0.760 +0.021 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.001 +0.019 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.241 -0.016 32 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.486 +0.011 35 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.772 +0.048 47 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.026 +0.053 52 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.244 +0.020 49 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.489 +0.019 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.747 +0.011 57 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.986 +0.002 56 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.236 +0.009 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.491 +0.009 64 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.778 +0.057 77 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 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.001 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.022 -0.001 22 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.032 -0.001 22 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.046 -0.001 22 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.063 -0.001 21 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.128 -0.002 21 0 46 0
29APR26 5.50 P 0.000 0.000 0.000 0.236 -0.003 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.385 -0.001 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.560 -0.006 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.774 -0.001 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.007 +0.016 27 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.257 0.000 31 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.486 -0.028 31 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.772 +0.003 42 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.026 +0.008 46 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.266 +0.042 47 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.513 +0.043 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.747 +0.011 50 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.016 +0.032 57 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.264 +0.031 59 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.001 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.019 -0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.025 -0.004 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 -0.005 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.047 -0.005 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.062 -0.004 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.080 -0.006 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.108 +0.001 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.189 -0.004 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.296 -0.007 22 0 458 0
29JUN26 5.75 P 0.000 0.000 0.000 0.438 -0.007 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.610 -0.006 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.807 +0.005 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.022 0.000 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.257 -0.008 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.488 -0.026 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.772 +0.003 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.026 +0.008 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.266 +0.042 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.513 +0.043 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.762 +0.019 45 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.016 +0.032 48 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.264 +0.031 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.491 +0.009 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.778 +0.035 56 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 0.000 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.041 0.000 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.053 -0.001 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.068 -0.001 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.086 0.000 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.107 -0.001 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.130 -0.001 22 0 37 0
29SEP26 4.90 P 0.145 0.145 0.145 0.159 -0.001 22 40 41 +25
29SEP26 5.00 P 0.178 0.178 0.171 0.189 -0.001 22 105 1,048 +102
29SEP26 5.25 P 0.000 0.000 0.000 0.285 -0.001 21 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.403 -0.001 21 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.547 -0.002 21 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.742 +0.027 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.942 +0.039 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.149 +0.027 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.323 -0.018 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.581 +0.017 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.772 -0.021 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.026 -0.003 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.266 +0.001 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.513 +0.012 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.762 +0.019 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.016 +0.028 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.264 +0.031 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.493 +0.011 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.778 +0.035 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.025 -0.001 22 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.033 -0.001 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 -0.001 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.055 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.068 0.000 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.085 -0.001 22 0 12 0
30DEC26 4.50 P 0.000 0.000 0.000 0.103 0.000 22 0 59 0
30DEC26 4.60 P 0.000 0.000 0.000 0.125 -0.001 22 0 79 0
30DEC26 4.70 P 0.000 0.000 0.000 0.149 -0.001 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.177 -0.001 22 0 1 0
30DEC26 4.90 P 0.200 0.200 0.200 0.208 0.000 22 1 13 +1
30DEC26 5.00 P 0.245 0.245 0.245 0.244 +0.001 22 1 11 +1
30DEC26 5.25 P 0.000 0.000 0.000 0.341 -0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.464 -0.010 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.623 +0.001 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.798 -0.007 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.988 +0.017 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.186 +0.002 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.392 0.000 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.610 +0.002 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.830 +0.013 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.056 +0.001 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.286 -0.011 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.520 +0.006 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.762 +0.012 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.016 +0.026 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.264 +0.025 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.493 +0.011 27 0 0 0
TOTAL PUT 183 15,280 +162
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 ($0.001) CLOSING PRICE HK$ 4.39
29JAN26 3.00 C 0.000 0.000 0.000 1.395 -0.027 54 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.319 -0.046 98 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.223 -0.039 94 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.095 -0.027 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.023 +0.001 79 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.896 -0.029 36 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.820 -0.006 63 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.717 -0.012 54 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.596 -0.031 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.496 -0.034 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.409 -0.023 30 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.299 -0.036 16 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.212 -0.027 19 0 190 0
29JAN26 4.30 C 0.141 0.141 0.141 0.130 -0.026 17 50 775 0
29JAN26 4.40 C 0.077 0.077 0.077 0.068 -0.021 16 100 3,672 +100
29JAN26 4.50 C 0.050 0.050 0.030 0.030 -0.013 16 1,173 7,480 +125
29JAN26 4.60 C 0.014 0.014 0.014 0.011 -0.008 16 30 8,041 -30
29JAN26 4.70 C 0.010 0.010 0.010 0.004 -0.003 17 560 5,860 0
29JAN26 4.80 C 0.000 0.000 0.000 0.001 -0.002 17 0 5,727 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 20 0 6,024 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 24 0 8,356 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 31 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 45 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.319 -0.046 59 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.223 -0.039 57 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.103 -0.020 28 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.023 -0.010 47 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.903 -0.032 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.820 -0.016 37 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.717 -0.022 31 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.605 -0.032 15 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.505 -0.036 8 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.411 -0.037 16 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.310 -0.044 12 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.244 -0.023 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.170 -0.021 17 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.110 -0.011 16 0 6,637 0
26FEB26 4.50 C 0.074 0.074 0.074 0.067 -0.013 16 1,000 1,651 +750
26FEB26 4.60 C 0.045 0.045 0.044 0.038 -0.008 16 300 2,361 +300
26FEB26 4.70 C 0.032 0.034 0.028 0.020 -0.005 16 314 6,983 -119
26FEB26 4.80 C 0.018 0.018 0.018 0.010 -0.002 16 900 3,436 -900
26FEB26 4.90 C 0.000 0.000 0.000 0.005 -0.001 17 0 4,419 0
26FEB26 5.00 C 0.000 0.000 0.000 0.002 -0.001 16 0 7,945 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 20 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.498 -0.038 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.395 -0.043 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.319 -0.046 41 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.223 -0.039 40 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.103 -0.040 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.023 -0.021 33 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.903 -0.046 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.820 -0.032 24 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.737 -0.015 28 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.637 -0.017 25 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.513 -0.048 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.443 -0.034 19 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.358 -0.022 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.279 -0.024 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.211 -0.019 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.149 -0.025 17 0 4,551 0
30MAR26 4.50 C 0.120 0.120 0.112 0.107 -0.020 17 20 8,427 +10
30MAR26 4.60 C 0.090 0.090 0.090 0.072 -0.017 17 11 16,248 +11
30MAR26 4.70 C 0.061 0.062 0.061 0.047 -0.013 17 48 34,160 -48
30MAR26 4.80 C 0.042 0.042 0.040 0.029 -0.010 17 450 18,756 0
30MAR26 4.90 C 0.029 0.029 0.029 0.018 -0.007 17 10 7,439 0
30MAR26 5.00 C 0.022 0.022 0.022 0.010 -0.005 17 20 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.003 -0.001 17 0 5,483 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 2,239 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 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 36 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 41 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.223 -0.039 33 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.122 -0.037 29 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.048 -0.008 37 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.926 -0.038 25 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.844 -0.019 29 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.737 -0.031 24 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.641 -0.031 22 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.544 -0.028 20 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.449 -0.028 17 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.360 -0.023 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.279 -0.024 15 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.211 -0.019 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.150 -0.024 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.107 -0.020 15 0 771 0
29APR26 4.60 C 0.110 0.110 0.110 0.072 -0.017 15 3 43 +3
29APR26 4.70 C 0.080 0.080 0.080 0.047 -0.013 15 400 493 +370
29APR26 4.80 C 0.061 0.061 0.061 0.029 -0.010 15 500 1,230 +500
29APR26 4.90 C 0.053 0.053 0.053 0.018 -0.007 15 100 100 0
29APR26 5.00 C 0.036 0.036 0.036 0.010 -0.005 15 150 550 +150
29APR26 5.25 C 0.000 0.000 0.000 0.003 -0.001 16 0 283 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 17 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 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 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.411 -0.052 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.319 -0.046 30 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.223 -0.052 30 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.125 -0.055 28 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.048 -0.028 33 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.932 -0.046 26 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.845 -0.031 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.745 -0.031 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.646 -0.031 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.551 -0.030 19 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.460 -0.030 18 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.376 -0.029 17 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.301 -0.027 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.235 -0.025 16 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.180 -0.022 16 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.134 -0.020 16 0 2,353 0
29JUN26 4.60 C 0.168 0.168 0.168 0.098 -0.017 16 10 839 0
29JUN26 4.70 C 0.000 0.000 0.000 0.070 -0.014 16 0 540 0
29JUN26 4.80 C 0.000 0.000 0.000 0.049 -0.011 16 0 640 0
29JUN26 4.90 C 0.000 0.000 0.000 0.034 -0.009 16 0 1,148 0
29JUN26 5.00 C 0.000 0.000 0.000 0.023 -0.007 16 0 5,123 0
29JUN26 5.25 C 0.000 0.000 0.000 0.008 -0.003 16 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.003 -0.001 16 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 -0.001 16 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 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 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 0.000 0.000 0.000 1.420 -0.053 30 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.323 -0.054 29 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.250 -0.030 34 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.151 -0.031 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.048 -0.033 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.950 -0.030 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.845 -0.036 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.756 -0.029 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.665 -0.028 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.580 -0.025 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.499 -0.025 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.428 -0.021 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.363 -0.019 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.305 -0.017 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.255 -0.015 19 0 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.212 -0.013 19 0 2,749 0
29SEP26 4.60 C 0.000 0.000 0.000 0.175 -0.011 18 0 433 0
29SEP26 4.70 C 0.000 0.000 0.000 0.143 -0.009 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.116 -0.009 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.094 -0.007 18 0 141 0
29SEP26 5.00 C 0.102 0.102 0.102 0.075 -0.006 18 5 327 +5
29SEP26 5.25 C 0.000 0.000 0.000 0.042 -0.004 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.023 -0.001 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.012 -0.001 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 21 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 1.355 -0.022 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.250 -0.030 30 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.151 -0.031 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.048 -0.033 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.950 -0.039 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.867 -0.028 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.780 -0.027 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.697 -0.024 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.616 -0.025 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.523 -0.037 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.478 -0.018 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.423 -0.012 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.366 -0.022 19 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.317 -0.020 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.273 -0.017 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.238 -0.016 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.202 -0.020 19 0 210 0
30DEC26 4.80 C 0.000 0.000 0.000 0.175 -0.015 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.153 -0.011 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.131 -0.007 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.086 -0.006 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.055 -0.004 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.034 -0.003 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.021 -0.002 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 -0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 6,154 343,825 +1,227
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 50 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 31 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 8,416 0
29JAN26 4.10 P 0.010 0.013 0.010 0.003 0.000 17 5,000 16,026 +4,920
29JAN26 4.20 P 0.015 0.015 0.015 0.010 0.000 16 1,100 9,730 +1,090
29JAN26 4.30 P 0.028 0.033 0.028 0.030 +0.003 16 5,313 12,139 +273
29JAN26 4.40 P 0.064 0.064 0.064 0.068 +0.007 16 1,000 6,188 +1,000
29JAN26 4.50 P 0.109 0.126 0.109 0.133 +0.013 16 6 2,264 0
29JAN26 4.60 P 0.000 0.000 0.000 0.222 +0.023 19 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.320 +0.031 24 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.410 +0.025 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.525 +0.037 37 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.610 +0.026 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.860 +0.030 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.110 +0.024 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.360 +0.019 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.610 +0.030 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.860 +0.026 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.110 +0.030 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.360 +0.028 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.610 +0.028 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.860 +0.029 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 20 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 17 0 360 0
26FEB26 3.90 P 0.007 0.007 0.007 0.002 0.000 16 100 920 +100
26FEB26 4.00 P 0.010 0.010 0.010 0.006 +0.001 16 250 2,166 +200
26FEB26 4.10 P 0.020 0.020 0.020 0.014 +0.003 16 1 2,573 +1
26FEB26 4.20 P 0.033 0.037 0.033 0.032 +0.007 16 1,011 2,337 +561
26FEB26 4.30 P 0.056 0.060 0.056 0.060 +0.009 16 1,050 3,755 +816
26FEB26 4.40 P 0.090 0.100 0.090 0.100 +0.009 16 40 16,597 +20
26FEB26 4.50 P 0.000 0.000 0.000 0.160 +0.014 16 0 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.240 +0.023 17 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.320 +0.022 17 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.411 +0.021 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.525 +0.031 25 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.628 +0.043 29 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.886 +0.052 40 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.143 +0.057 49 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.360 +0.019 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.644 +0.064 63 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.885 +0.051 65 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.147 +0.067 76 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.398 +0.063 81 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.643 +0.059 84 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.895 +0.064 90 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 32 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 27 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 20 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 17 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 0.000 17 0 6,866 0
30MAR26 4.00 P 0.023 0.023 0.023 0.018 +0.001 17 100 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.033 +0.001 17 0 5,314 0
30MAR26 4.20 P 0.055 0.055 0.055 0.057 +0.004 17 20 6,533 +20
30MAR26 4.30 P 0.083 0.083 0.083 0.090 +0.008 17 10 6,434 +10
30MAR26 4.40 P 0.128 0.128 0.128 0.133 +0.009 17 10 10,873 +10
30MAR26 4.50 P 0.000 0.000 0.000 0.189 +0.012 17 0 13,048 0
30MAR26 4.60 P 0.000 0.000 0.000 0.257 +0.011 17 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.344 +0.022 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.420 +0.016 17 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.525 +0.031 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.628 +0.039 24 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.886 +0.052 32 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.143 +0.057 40 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.394 +0.053 45 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.644 +0.057 50 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.887 +0.053 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.147 +0.065 61 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.398 +0.059 65 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.643 +0.059 68 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.895 +0.064 72 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.131 +0.044 71 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.002 +0.001 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.005 +0.002 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.010 +0.004 14 0 150 0
29APR26 3.90 P 0.000 0.000 0.000 0.020 +0.007 14 0 150 0
29APR26 4.00 P 0.036 0.036 0.036 0.035 +0.009 14 100 940 -40
29APR26 4.10 P 0.049 0.049 0.047 0.059 +0.014 14 700 920 +700
29APR26 4.20 P 0.000 0.000 0.000 0.094 +0.019 14 0 70 0
29APR26 4.30 P 0.000 0.000 0.000 0.139 +0.022 14 0 1,020 0
29APR26 4.40 P 0.000 0.000 0.000 0.196 +0.026 14 0 552 0
29APR26 4.50 P 0.000 0.000 0.000 0.262 +0.027 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.337 +0.029 12 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.419 +0.029 11 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.507 +0.031 0 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.597 +0.030 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.690 +0.030 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.927 +0.029 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.167 +0.029 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.408 +0.030 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.648 +0.029 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.889 +0.030 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.147 -0.018 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.398 +0.058 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 17 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 16 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 -0.001 16 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 0.000 16 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.047 +0.004 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.067 +0.002 15 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.097 +0.004 15 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.136 +0.006 15 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.182 +0.008 15 0 1,609 0
29JUN26 4.40 P 0.000 0.000 0.000 0.237 +0.011 15 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.300 +0.014 15 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.369 +0.016 14 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.445 +0.018 14 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.526 +0.021 13 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.612 +0.023 11 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.700 +0.024 0 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.931 +0.028 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.168 +0.029 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.408 +0.030 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.648 +0.029 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.889 +0.030 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.147 -0.018 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.398 -0.014 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.643 +0.024 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.895 -0.013 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.138 +0.040 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 +0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.016 +0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.025 +0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.035 +0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.050 +0.002 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.070 +0.007 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.094 +0.008 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.123 +0.009 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.159 +0.011 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.201 +0.013 18 0 4,966 0
29SEP26 4.30 P 0.230 0.230 0.230 0.248 +0.015 18 150 2,182 +150
29SEP26 4.40 P 0.000 0.000 0.000 0.301 +0.017 17 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.360 +0.018 17 0 483 0
29SEP26 4.60 P 0.000 0.000 0.000 0.425 +0.020 17 0 241 0
29SEP26 4.70 P 0.000 0.000 0.000 0.495 +0.011 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.574 +0.028 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.648 +0.014 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.729 +0.025 15 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.946 +0.027 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.175 +0.028 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.410 +0.029 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.649 +0.030 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.889 +0.027 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.147 -0.018 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.398 -0.014 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.690 +0.071 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.938 +0.030 22 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.011 +0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.017 +0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.024 +0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.035 +0.004 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.046 +0.002 19 0 178 0
30DEC26 3.60 P 0.000 0.000 0.000 0.062 +0.002 19 0 787 0
30DEC26 3.70 P 0.000 0.000 0.000 0.081 +0.006 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.104 +0.004 19 0 1,313 0
30DEC26 3.90 P 0.000 0.000 0.000 0.133 +0.007 19 0 315 0
30DEC26 4.00 P 0.159 0.159 0.159 0.166 +0.009 19 11 1,291 +11
30DEC26 4.10 P 0.000 0.000 0.000 0.203 +0.007 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.247 +0.013 19 0 91 0
30DEC26 4.30 P 0.000 0.000 0.000 0.295 +0.009 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.353 +0.014 19 0 36 0
30DEC26 4.50 P 0.000 0.000 0.000 0.414 +0.015 19 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.467 +0.010 18 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.546 +0.010 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.624 +0.012 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.702 +0.015 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.778 +0.013 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.991 +0.016 19 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.212 +0.022 17 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.441 +0.012 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.673 +0.003 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.909 +0.009 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.147 -0.018 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.398 -0.014 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.690 +0.071 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.938 +0.030 24 0 0 0
TOTAL PUT 15,972 321,089 +9,842
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.59
29JAN26 4.70 C 0.000 0.000 0.000 2.890 -0.025 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.794 -0.021 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.698 -0.076 58 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.598 -0.039 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.348 -0.021 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.099 -0.020 44 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.846 -0.024 0 0 0 0
29JAN26 6.00 C 1.586 1.616 1.586 1.591 -0.032 0 1,000 700 -800
29JAN26 6.25 C 0.000 0.000 0.000 1.350 -0.021 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.100 -0.021 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.851 -0.023 17 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.591 -0.037 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.373 -0.022 18 0 436 0
29JAN26 7.50 C 0.200 0.200 0.178 0.185 -0.021 18 210 1,856 +150
29JAN26 7.75 C 0.082 0.082 0.068 0.071 -0.014 18 515 5,979 +73
29JAN26 8.00 C 0.026 0.026 0.024 0.019 -0.010 18 321 12,366 +309
29JAN26 8.25 C 0.009 0.009 0.009 0.004 -0.003 18 74 7,924 -5
29JAN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 3,457 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 40 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 43 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.879 +0.050 90 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.709 -0.065 38 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.609 -0.028 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.396 +0.012 64 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.111 -0.018 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.884 -0.002 46 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.613 -0.021 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.364 -0.021 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.116 -0.021 17 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.879 -0.020 21 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.636 -0.035 17 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.432 -0.020 18 0 208 0
26FEB26 7.50 C 0.276 0.276 0.250 0.248 -0.032 16 15 1,327 +15
26FEB26 7.75 C 0.160 0.160 0.140 0.138 -0.018 17 20 13,056 -13
26FEB26 8.00 C 0.071 0.071 0.071 0.064 -0.018 17 15 5,428 +5
26FEB26 8.25 C 0.038 0.038 0.038 0.025 -0.011 17 50 4,804 0
26FEB26 8.50 C 0.019 0.019 0.019 0.009 -0.005 17 11 2,330 +11
26FEB26 8.75 C 0.000 0.000 0.000 0.003 -0.002 17 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 23 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 32 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 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 3.715 -0.049 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.648 +0.002 78 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.516 -0.010 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.417 -0.095 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.338 +0.019 65 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.218 -0.021 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.119 -0.073 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.032 -0.012 54 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.920 -0.018 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.879 +0.038 67 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.722 -0.052 33 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.622 -0.021 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.396 -0.024 46 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.188 -0.022 51 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.884 -0.070 29 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.629 -0.070 18 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.378 -0.027 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.116 -0.048 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.889 -0.065 14 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.668 -0.061 16 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.491 -0.017 18 0 3,546 0
30MAR26 7.50 C 0.347 0.347 0.347 0.335 -0.017 18 45 6,681 0
30MAR26 7.75 C 0.215 0.226 0.210 0.216 -0.014 18 107 9,453 -59
30MAR26 8.00 C 0.000 0.000 0.000 0.134 -0.009 19 0 11,815 0
30MAR26 8.25 C 0.086 0.086 0.078 0.075 -0.007 18 140 10,160 +60
30MAR26 8.50 C 0.000 0.000 0.000 0.039 -0.005 18 0 15,352 0
30MAR26 8.75 C 0.000 0.000 0.000 0.019 -0.003 18 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.009 -0.002 18 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.004 -0.001 18 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 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 28 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 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 39 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.910 +0.042 61 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.733 -0.041 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.697 +0.008 54 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.396 -0.071 34 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.188 -0.022 41 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.929 -0.025 35 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.638 -0.061 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.378 -0.086 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.157 -0.059 16 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.943 -0.042 19 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.702 -0.047 15 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.546 -0.018 18 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.391 -0.012 18 0 2,812 0
29APR26 7.75 C 0.000 0.000 0.000 0.251 -0.025 17 0 2,885 0
29APR26 8.00 C 0.000 0.000 0.000 0.172 -0.016 18 0 867 0
29APR26 8.25 C 0.000 0.000 0.000 0.106 -0.012 18 0 425 0
29APR26 8.50 C 0.000 0.000 0.000 0.062 -0.009 18 0 20 0
29APR26 8.75 C 0.000 0.000 0.000 0.035 -0.006 18 0 60 0
29APR26 9.00 C 0.000 0.000 0.000 0.018 -0.004 18 0 44 0
29APR26 9.25 C 0.000 0.000 0.000 0.010 -0.002 18 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 0.000 18 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 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 3.032 -0.079 35 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.959 -0.067 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.910 -0.024 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.756 -0.022 43 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.697 +0.008 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.412 -0.055 38 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.188 -0.036 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.929 -0.025 33 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.638 -0.068 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.394 -0.070 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.157 -0.060 16 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.943 -0.042 18 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.746 -0.021 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.558 -0.019 18 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.401 -0.017 18 0 2,604 0
29JUN26 7.75 C 0.366 0.366 0.366 0.277 -0.013 17 30 883 -30
29JUN26 8.00 C 0.000 0.000 0.000 0.185 -0.010 17 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.119 -0.008 17 0 2,156 0
29JUN26 8.50 C 0.000 0.000 0.000 0.074 -0.006 17 0 1,863 0
29JUN26 8.75 C 0.110 0.110 0.110 0.045 -0.003 17 60 1,807 -60
29JUN26 9.00 C 0.000 0.000 0.000 0.026 -0.003 17 0 1,862 0
29JUN26 9.25 C 0.000 0.000 0.000 0.015 -0.002 17 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.009 -0.001 17 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.005 -0.001 17 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 0.000 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 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.961 -0.065 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.910 -0.028 48 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.764 -0.014 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.697 +0.008 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.412 -0.055 32 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.188 -0.036 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.929 -0.025 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.704 -0.002 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.442 -0.039 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.189 -0.064 18 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.984 -0.060 19 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.848 -0.007 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.682 -0.008 21 0 1,056 0
29SEP26 7.50 C 0.556 0.569 0.556 0.549 0.000 21 286 1,023 0
29SEP26 7.75 C 0.000 0.000 0.000 0.434 +0.002 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.339 +0.003 20 0 781 0
29SEP26 8.25 C 0.000 0.000 0.000 0.261 +0.004 20 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.198 +0.004 20 0 5,207 0
29SEP26 8.75 C 0.000 0.000 0.000 0.149 +0.004 20 0 1,219 0
29SEP26 9.00 C 0.130 0.130 0.130 0.112 +0.004 20 4 375 +4
29SEP26 9.25 C 0.000 0.000 0.000 0.083 +0.003 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.061 +0.003 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.043 +0.002 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.031 +0.002 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.016 +0.001 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.001 20 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 2.910 -0.028 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.765 -0.023 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.697 +0.007 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.424 -0.043 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.188 -0.040 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.929 -0.030 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.704 -0.031 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.478 -0.031 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.264 +0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.085 +0.024 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.887 -0.061 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.756 -0.012 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.630 -0.010 20 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.523 -0.010 20 0 302 0
30DEC26 8.00 C 0.000 0.000 0.000 0.432 -0.009 20 0 555 0
30DEC26 8.25 C 0.000 0.000 0.000 0.357 -0.003 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.300 +0.002 21 0 336 0
30DEC26 8.75 C 0.000 0.000 0.000 0.241 -0.001 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.193 -0.001 21 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.154 0.000 21 0 30 0
30DEC26 9.50 C 0.139 0.139 0.139 0.120 -0.001 21 2 182 +2
30DEC26 9.75 C 0.000 0.000 0.000 0.095 0.000 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.074 0.000 21 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.045 +0.001 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.026 0.000 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 0.000 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 0.000 21 0 20 0
TOTAL CALL 2,905 216,304 -338
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.004 -0.001 19 0 3,100 0
29JAN26 7.25 P 0.028 0.028 0.022 0.022 -0.004 18 131 19,132 +31
29JAN26 7.50 P 0.083 0.095 0.080 0.084 -0.002 18 449 11,897 +109
29JAN26 7.75 P 0.230 0.230 0.203 0.212 -0.005 17 53 7,042 +6
29JAN26 8.00 P 0.000 0.000 0.000 0.433 +0.012 21 0 6,310 0
29JAN26 8.25 P 0.000 0.000 0.000 0.660 +0.012 0 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.914 +0.024 28 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.195 +0.054 47 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.452 +0.056 56 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.710 +0.070 65 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.933 +0.041 61 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.190 +0.050 70 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.482 +0.090 90 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.989 +0.099 103 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.458 +0.068 102 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.918 +0.028 88 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.417 +0.027 94 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.992 +0.102 142 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.495 +0.105 151 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 45 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.005 0.005 0.005 0.001 -0.001 17 500 1,360 +100
26FEB26 6.75 P 0.000 0.000 0.000 0.005 -0.002 17 0 535 0
26FEB26 7.00 P 0.000 0.000 0.000 0.020 -0.004 17 0 3,440 0
26FEB26 7.25 P 0.065 0.069 0.060 0.060 -0.003 17 60 2,645 +60
26FEB26 7.50 P 0.150 0.155 0.140 0.141 -0.003 17 78 3,062 +41
26FEB26 7.75 P 0.278 0.278 0.276 0.277 +0.003 18 60 3,494 +50
26FEB26 8.00 P 0.000 0.000 0.000 0.462 +0.011 19 0 1,539 0
26FEB26 8.25 P 0.000 0.000 0.000 0.687 +0.012 21 0 741 0
26FEB26 8.50 P 0.000 0.000 0.000 0.923 +0.005 23 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.195 +0.054 32 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.452 +0.055 38 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.710 +0.070 44 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.933 +0.041 42 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.225 +0.043 55 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.482 +0.064 60 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.989 +0.029 69 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.490 +0.099 76 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.941 -0.010 71 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.422 -0.031 69 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.992 +0.066 95 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.495 +0.086 101 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 0.000 0.000 0.000 0.001 0.000 26 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 22,168 0
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 0.000 0.000 0.000 0.024 +0.001 18 0 3,802 0
30MAR26 7.00 P 0.000 0.000 0.000 0.054 -0.001 18 0 50,255 0
30MAR26 7.25 P 0.000 0.000 0.000 0.111 +0.004 18 0 7,758 0
30MAR26 7.50 P 0.206 0.208 0.202 0.202 +0.004 18 73 4,743 -18
30MAR26 7.75 P 0.000 0.000 0.000 0.333 +0.010 18 0 8,611 0
30MAR26 8.00 P 0.000 0.000 0.000 0.505 +0.005 19 0 11,583 0
30MAR26 8.25 P 0.000 0.000 0.000 0.717 +0.015 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.947 +0.018 23 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.195 +0.048 26 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.452 +0.055 31 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.710 +0.059 35 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.967 +0.075 40 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.225 +0.043 44 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.482 +0.041 48 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.990 +0.021 55 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.490 +0.020 61 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.941 -0.010 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.492 +0.018 71 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.992 +0.030 76 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.495 +0.086 80 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.006 0.000 18 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.015 -0.001 18 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.036 -0.001 18 0 675 0
29APR26 7.00 P 0.072 0.072 0.072 0.075 0.000 18 50 661 +50
29APR26 7.25 P 0.140 0.140 0.140 0.138 +0.004 18 10 1,940 +10
29APR26 7.50 P 0.000 0.000 0.000 0.235 +0.006 18 0 1,679 0
29APR26 7.75 P 0.370 0.370 0.370 0.367 +0.010 18 96 1,544 +96
29APR26 8.00 P 0.000 0.000 0.000 0.531 +0.009 18 0 282 0
29APR26 8.25 P 0.000 0.000 0.000 0.732 +0.010 19 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.947 +0.018 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.196 +0.018 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.452 +0.020 27 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.710 +0.059 31 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.967 +0.075 35 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.225 +0.043 39 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.482 +0.041 42 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.990 +0.021 48 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.490 +0.020 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.945 -0.006 51 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 21 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 0.000 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.011 0.000 17 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.025 +0.001 17 0 16,625 0
29JUN26 6.50 P 0.045 0.045 0.045 0.048 +0.001 17 10 3,030 -10
29JUN26 6.75 P 0.081 0.081 0.081 0.091 +0.003 17 30 1,829 0
29JUN26 7.00 P 0.133 0.133 0.133 0.154 +0.003 17 30 7,758 +30
29JUN26 7.25 P 0.190 0.190 0.190 0.245 +0.006 17 5 25,922 -5
29JUN26 7.50 P 0.000 0.000 0.000 0.362 +0.007 16 0 3,959 0
29JUN26 7.75 P 0.000 0.000 0.000 0.507 +0.011 16 0 2,260 0
29JUN26 8.00 P 0.000 0.000 0.000 0.677 +0.013 16 0 1,261 0
29JUN26 8.25 P 0.000 0.000 0.000 0.867 +0.015 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.073 +0.016 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.292 +0.019 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.519 +0.019 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.751 -0.034 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.987 -0.041 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.225 +0.021 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.482 +0.039 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.990 -0.023 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.490 +0.020 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.945 -0.006 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.492 +0.018 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.992 +0.030 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.495 +0.086 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 0.002 +0.001 21 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 +0.001 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 +0.002 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.016 +0.003 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 +0.004 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.049 +0.005 20 0 1,214 0
29SEP26 6.25 P 0.073 0.073 0.073 0.083 +0.009 20 120 1,318 +120
29SEP26 6.50 P 0.110 0.110 0.110 0.130 +0.011 20 120 1,376 0
29SEP26 6.75 P 0.000 0.000 0.000 0.193 +0.014 20 0 937 0
29SEP26 7.00 P 0.000 0.000 0.000 0.274 +0.016 19 0 10,541 0
29SEP26 7.25 P 0.000 0.000 0.000 0.374 +0.018 19 0 2,766 0
29SEP26 7.50 P 0.000 0.000 0.000 0.495 +0.021 19 0 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.637 +0.025 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.792 +0.023 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 1.025 +0.061 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.178 +0.008 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.426 +0.033 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.648 +0.105 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.847 +0.062 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.095 +0.067 22 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.294 +0.072 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.501 +0.033 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.990 -0.023 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.530 +0.060 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.961 +0.010 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.520 +0.046 21 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.992 +0.030 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.495 +0.005 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 +0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.034 +0.002 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.057 +0.003 21 0 125 0
30DEC26 6.00 P 0.090 0.090 0.090 0.088 +0.004 20 30 810 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.129 +0.006 20 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.186 +0.009 20 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.260 +0.011 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.355 +0.017 20 0 467 0
30DEC26 7.25 P 0.000 0.000 0.000 0.461 +0.018 20 0 1,256 0
30DEC26 7.50 P 0.000 0.000 0.000 0.596 +0.030 21 0 642 0
30DEC26 7.75 P 0.000 0.000 0.000 0.737 +0.021 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.902 +0.018 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.088 +0.019 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.280 +0.032 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.485 +0.080 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.670 +0.025 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.899 +0.042 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.146 +0.079 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.328 -0.015 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.601 +0.093 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.014 +0.001 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.530 +0.060 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.984 +0.033 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.520 +0.046 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.992 -0.002 0 0 0 0
TOTAL PUT 1,905 331,200 +700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.13
29JAN26 4.00 C 0.000 0.000 0.000 2.146 +0.040 92 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.046 +0.043 87 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.942 +0.035 75 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.843 +0.038 73 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.746 +0.038 73 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.643 +0.035 64 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.541 +0.033 56 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.446 +0.038 60 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.343 +0.028 52 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.244 +0.036 49 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.148 +0.040 49 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 0.906 +0.045 44 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.637 +0.030 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.399 +0.023 19 0 480 0
29JAN26 6.00 C 0.203 0.215 0.196 0.195 +0.017 19 560 1,666 +249
29JAN26 6.25 C 0.070 0.083 0.070 0.072 +0.011 20 498 7,753 +415
29JAN26 6.50 C 0.019 0.026 0.019 0.019 +0.004 21 355 26,969 +280
29JAN26 6.75 C 0.000 0.000 0.000 0.004 +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 43 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 63 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.945 +0.029 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.843 +0.026 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.746 +0.029 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.652 +0.034 40 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.541 +0.021 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.446 -0.014 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.357 +0.041 36 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.244 -0.012 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.148 +0.028 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.911 +0.050 26 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.674 +0.040 23 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.438 +0.022 19 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.252 +0.015 18 0 4,977 0
26FEB26 6.25 C 0.110 0.140 0.110 0.126 +0.008 18 31 1,945 +1
26FEB26 6.50 C 0.050 0.056 0.050 0.056 +0.005 19 40 2,174 0
26FEB26 6.75 C 0.000 0.000 0.000 0.020 +0.002 19 0 2,981 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 0.000 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 0.000 0.000 0.000 2.844 +0.023 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.754 +0.032 51 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.661 +0.038 58 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.551 +0.044 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.455 +0.019 41 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.372 +0.047 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.262 +0.036 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.153 0.000 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.046 +0.019 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.956 +0.029 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.863 -0.012 36 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.763 +0.028 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.662 +0.033 30 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.565 +0.035 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.455 -0.005 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.367 +0.031 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.262 +0.006 18 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.197 +0.056 33 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.924 +0.027 20 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.686 +0.009 18 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.479 +0.018 18 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.310 +0.017 19 0 8,900 0
30MAR26 6.25 C 0.191 0.197 0.191 0.189 +0.013 19 65 6,642 -14
30MAR26 6.50 C 0.000 0.000 0.000 0.106 +0.009 19 0 8,777 0
30MAR26 6.75 C 0.063 0.063 0.063 0.053 +0.005 19 1 10,886 +1
30MAR26 7.00 C 0.000 0.000 0.000 0.024 +0.002 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 +0.001 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 19 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 4.20 C 0.000 0.000 0.000 1.973 - 33 0 0 -
29APR26 4.30 C 0.000 0.000 0.000 1.870 -0.023 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.764 +0.026 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.686 +0.052 33 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.582 +0.048 29 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.489 +0.029 30 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.384 +0.022 26 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.262 +0.006 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.197 +0.037 25 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.951 +0.030 21 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.743 +0.066 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.526 +0.022 19 0 121 0
29APR26 6.00 C 0.000 0.000 0.000 0.358 +0.016 19 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.234 +0.012 19 0 350 0
29APR26 6.50 C 0.000 0.000 0.000 0.146 +0.009 19 0 207 0
29APR26 6.75 C 0.000 0.000 0.000 0.083 +0.005 19 0 11 0
29APR26 7.00 C 0.000 0.000 0.000 0.045 +0.004 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.023 +0.002 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.011 +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 0.003 +0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.181 +0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.101 +0.016 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.994 +0.034 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.898 +0.005 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.801 +0.063 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.704 +0.033 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.608 -0.005 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.514 +0.035 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.417 +0.031 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.326 +0.070 23 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.225 +0.010 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.998 +0.066 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.758 +0.019 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.576 +0.020 18 0 22,514 0
29JUN26 6.00 C 0.435 0.435 0.435 0.423 +0.018 18 3 2,945 +3
29JUN26 6.25 C 0.300 0.300 0.300 0.299 +0.014 18 30 2,659 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.210 +0.010 19 0 21,742 0
29JUN26 6.75 C 0.000 0.000 0.000 0.142 +0.009 19 0 20,317 0
29JUN26 7.00 C 0.096 0.096 0.096 0.090 +0.006 19 15 1,059 +15
29JUN26 7.25 C 0.000 0.000 0.000 0.055 +0.004 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.033 +0.003 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.019 +0.002 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 +0.001 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 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 19 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 2.192 +0.028 29 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.101 +0.016 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.005 +0.036 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.900 +0.007 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.814 +0.043 29 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.704 +0.033 24 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.611 -0.002 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.514 +0.026 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.426 +0.040 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.326 +0.029 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.230 +0.007 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.030 +0.029 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.809 +0.036 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.617 +0.020 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.475 +0.018 20 0 1,236 0
29SEP26 6.25 C 0.367 0.367 0.367 0.358 +0.018 20 15 16,917 0
29SEP26 6.50 C 0.000 0.000 0.000 0.259 +0.016 20 0 1,109 0
29SEP26 6.75 C 0.205 0.205 0.205 0.182 +0.012 20 10 304 +10
29SEP26 7.00 C 0.000 0.000 0.000 0.126 +0.009 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.086 +0.007 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.057 +0.005 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.038 +0.004 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.025 +0.003 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.016 +0.002 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.005 +0.036 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.915 +0.022 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.814 +0.043 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.709 +0.005 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.611 -0.005 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.515 -0.008 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.428 +0.013 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.329 +0.009 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.257 +0.034 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.039 +0.021 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.836 +0.025 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.668 +0.012 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.535 +0.012 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.427 +0.016 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.336 +0.009 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.258 +0.006 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.195 +0.005 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.146 +0.004 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.109 +0.004 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.080 +0.002 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.058 +0.001 20 0 26 0
30DEC26 8.25 C 0.069 0.069 0.069 0.042 +0.001 20 30 30 +30
30DEC26 8.50 C 0.000 0.000 0.000 0.030 +0.001 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.021 0.000 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 0.000 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
TOTAL CALL 1,653 220,310 +1,020
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.013 -0.002 21 0 7,701 0
29JAN26 6.00 P 0.072 0.072 0.047 0.060 -0.012 20 464 5,060 -80
29JAN26 6.25 P 0.179 0.185 0.164 0.187 -0.020 21 517 3,307 +60
29JAN26 6.50 P 0.000 0.000 0.000 0.388 -0.029 23 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.629 -0.028 28 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.870 -0.030 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.120 -0.065 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.370 -0.033 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.620 -0.075 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.870 -0.034 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.120 -0.033 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.370 -0.049 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.620 -0.031 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.870 -0.055 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.120 -0.033 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.370 -0.031 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.010 -0.002 19 0 615 0
26FEB26 5.75 P 0.040 0.040 0.040 0.038 -0.006 19 79 2,039 +79
26FEB26 6.00 P 0.108 0.108 0.091 0.105 -0.014 19 30 1,550 -7
26FEB26 6.25 P 0.232 0.232 0.232 0.229 -0.020 19 5 3,616 +5
26FEB26 6.50 P 0.000 0.000 0.000 0.412 -0.028 20 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.637 -0.023 22 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.877 -0.050 25 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.120 -0.065 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.370 -0.056 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.620 -0.075 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.870 -0.068 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.141 -0.012 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.620 -0.066 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.870 -0.077 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.136 -0.055 66 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.370 -0.085 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.009 -0.001 19 0 2,532 0
30MAR26 5.50 P 0.030 0.030 0.030 0.028 -0.004 19 10 34,829 0
30MAR26 5.75 P 0.000 0.000 0.000 0.069 -0.008 19 0 12,678 0
30MAR26 6.00 P 0.144 0.144 0.144 0.147 -0.014 19 14 6,068 0
30MAR26 6.25 P 0.000 0.000 0.000 0.273 -0.017 19 0 3,878 0
30MAR26 6.50 P 0.000 0.000 0.000 0.447 -0.027 20 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.653 -0.026 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.884 -0.043 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.120 -0.065 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.370 -0.072 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.620 -0.075 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.873 -0.082 33 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.141 -0.065 43 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.620 -0.067 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.870 -0.077 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.136 -0.055 54 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.370 -0.085 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 - 26 0 0 -
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29APR26 5.00 P 0.013 0.013 0.013 0.006 -0.001 19 220 432 +220
29APR26 5.25 P 0.000 0.000 0.000 0.017 -0.003 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.045 -0.005 19 0 365 0
29APR26 5.75 P 0.098 0.099 0.093 0.094 -0.010 19 120 490 +120
29APR26 6.00 P 0.182 0.184 0.162 0.177 -0.011 19 1,824 1,866 +1,824
29APR26 6.25 P 0.000 0.000 0.000 0.303 -0.017 19 0 61 0
29APR26 6.50 P 0.457 0.457 0.457 0.468 -0.024 19 50 235 +50
29APR26 6.75 P 0.000 0.000 0.000 0.678 -0.027 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.906 -0.021 23 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.121 -0.064 20 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.389 -0.053 28 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.620 -0.075 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.873 -0.082 30 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.141 -0.065 38 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.642 -0.045 44 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.898 -0.049 48 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.140 -0.051 49 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 19 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 0.011 -0.001 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.016 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.038 -0.003 19 0 1,377 0
29JUN26 5.50 P 0.079 0.079 0.079 0.078 -0.005 19 30 3,195 -30
29JUN26 5.75 P 0.000 0.000 0.000 0.143 -0.004 19 0 23,948 0
29JUN26 6.00 P 0.243 0.243 0.243 0.234 -0.009 19 18 19,916 -18
29JUN26 6.25 P 0.000 0.000 0.000 0.363 -0.013 20 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.522 -0.020 20 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.708 -0.026 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.924 -0.024 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.138 -0.047 21 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.389 -0.053 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.620 -0.075 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.873 -0.082 26 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.141 -0.065 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.370 -0.082 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.642 -0.045 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.898 -0.049 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.140 -0.051 41 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.370 -0.085 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 -0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 0.000 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.025 -0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.034 -0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.045 -0.002 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.057 -0.003 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.099 -0.003 19 0 1,127 0
29SEP26 5.50 P 0.159 0.159 0.159 0.163 -0.004 19 210 21,575 +210
29SEP26 5.75 P 0.000 0.000 0.000 0.249 -0.008 19 0 657 0
29SEP26 6.00 P 0.000 0.000 0.000 0.361 -0.011 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.498 -0.012 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.663 -0.018 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.832 -0.052 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.039 -0.010 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.251 -0.024 17 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.471 -0.037 16 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.712 -0.044 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.927 -0.035 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.179 -0.038 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.434 -0.018 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.666 -0.021 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.908 -0.039 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.140 -0.051 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.399 -0.056 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.002 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.022 -0.002 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 -0.003 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.038 -0.003 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 -0.005 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 -0.005 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.076 -0.006 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.094 -0.006 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.150 -0.003 20 0 411 0
30DEC26 5.50 P 0.000 0.000 0.000 0.221 -0.009 20 0 254 0
30DEC26 5.75 P 0.000 0.000 0.000 0.315 -0.012 20 0 70 0
30DEC26 6.00 P 0.000 0.000 0.000 0.434 -0.019 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.568 -0.025 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.747 -0.012 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.912 -0.046 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.108 -0.044 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.311 -0.022 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.525 -0.044 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.749 -0.045 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.974 -0.044 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.204 -0.048 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.434 -0.057 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.672 -0.039 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.908 -0.065 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.146 -0.053 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.399 -0.056 0 0 0 0
TOTAL PUT 3,591 238,450 +2,433
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.06
29JAN26 4.10 C 0.000 0.000 0.000 0.973 -0.006 48 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.872 -0.007 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.776 -0.008 42 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.677 -0.004 37 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.578 -0.005 33 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.479 -0.012 29 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.385 -0.010 26 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.293 -0.013 24 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.206 -0.018 21 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.137 -0.014 21 0 60 0
29JAN26 5.25 C 0.040 0.040 0.040 0.034 -0.010 20 35 218 +35
29JAN26 5.50 C 0.011 0.011 0.011 0.006 -0.003 21 30 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.988 -0.006 35 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.903 +0.009 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.791 -0.010 30 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.701 -0.004 30 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.601 -0.011 26 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.508 -0.013 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.419 -0.013 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.337 -0.012 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.258 -0.018 21 0 30 0
26FEB26 5.00 C 0.000 0.000 0.000 0.194 -0.014 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.086 -0.011 21 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.030 -0.007 20 0 224 0
26FEB26 5.75 C 0.000 0.000 0.000 0.009 -0.003 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 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 30 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 40 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 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 1.528 +0.009 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.397 -0.020 39 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.296 -0.022 35 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.198 -0.024 33 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.119 +0.002 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.018 -0.009 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.911 -0.018 29 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.814 -0.017 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.724 +0.004 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.631 -0.012 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.544 +0.022 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.461 -0.011 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.385 -0.006 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.315 -0.011 22 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.256 -0.006 22 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.139 -0.007 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.068 -0.005 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.030 -0.003 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.005 0.000 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 33 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.027 - 31 0 0 -
29APR26 4.20 C 0.000 0.000 0.000 0.928 -0.011 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.831 -0.010 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.736 -0.011 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.645 -0.011 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.559 -0.010 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.475 -0.013 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.403 -0.010 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.336 -0.009 21 0 0 0
29APR26 5.00 C 0.296 0.296 0.296 0.275 -0.009 21 47 107 +47
29APR26 5.25 C 0.000 0.000 0.000 0.157 -0.007 20 0 60 0
29APR26 5.50 C 0.106 0.106 0.106 0.081 -0.005 20 30 30 +30
29APR26 5.75 C 0.000 0.000 0.000 0.039 -0.002 20 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.017 -0.001 20 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 -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 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 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 1.130 -0.011 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.031 -0.012 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.934 -0.012 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.840 -0.012 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.749 -0.013 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.663 -0.013 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.582 -0.013 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.507 -0.012 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.437 -0.012 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.374 -0.012 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.317 -0.012 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.203 -0.009 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.125 -0.007 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.073 -0.005 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.041 -0.004 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.022 -0.002 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.012 -0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.006 -0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.053 -0.012 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.965 -0.012 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.881 -0.012 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.800 -0.012 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.726 -0.012 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.654 -0.012 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.589 -0.012 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.527 -0.012 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.471 -0.012 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.419 -0.011 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.309 -0.010 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.223 -0.005 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.157 -0.008 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.108 -0.007 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.073 -0.005 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.049 -0.004 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.013 -0.002 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.057 -0.012 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.979 -0.012 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.904 -0.012 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.834 -0.012 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.765 -0.013 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.703 -0.012 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.642 -0.012 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.586 -0.012 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.533 -0.012 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.484 -0.011 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.376 -0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.288 -0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.217 -0.009 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.162 -0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.119 -0.006 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.086 -0.005 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.062 -0.005 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.045 -0.003 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
TOTAL CALL 142 2,773 +112
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 26 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 0.003 -0.001 22 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.007 -0.002 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.017 -0.002 21 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.037 -0.004 21 0 204 0
29JAN26 5.00 P 0.000 0.000 0.000 0.068 -0.004 20 0 387 0
29JAN26 5.25 P 0.000 0.000 0.000 0.218 +0.007 20 0 624 0
29JAN26 5.50 P 0.431 0.431 0.431 0.441 +0.008 20 2 25 +2
29JAN26 5.75 P 0.000 0.000 0.000 0.690 +0.008 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.190 +0.009 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.440 +0.009 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.690 +0.010 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.940 +0.009 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.190 +0.008 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.690 +0.009 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.940 +0.010 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 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.016 -0.002 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.030 -0.002 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.050 -0.004 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.079 -0.004 21 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.115 -0.002 20 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.250 +0.001 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.449 +0.002 18 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.690 +0.008 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.190 +0.009 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.440 +0.009 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.690 +0.008 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.940 +0.009 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.190 +0.008 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.690 +0.009 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.940 +0.010 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 0.002 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.009 0.000 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.015 -0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.025 -0.001 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.040 0.000 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.060 0.000 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.086 -0.001 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.117 +0.001 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.154 0.000 20 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.289 +0.001 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.473 +0.002 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.692 +0.001 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.190 -0.006 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.440 +0.009 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.690 +0.008 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.940 +0.009 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.190 +0.008 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.690 +0.009 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.940 +0.010 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.008 - 20 0 0 -
29APR26 4.20 P 0.000 0.000 0.000 0.013 0.000 20 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.022 0.000 20 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.034 0.000 20 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.049 -0.001 20 0 40 0
29APR26 4.60 P 0.000 0.000 0.000 0.069 0.000 20 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.096 +0.001 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.130 +0.002 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.170 +0.002 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.218 +0.003 19 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.365 +0.005 19 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.548 +0.007 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.780 +0.031 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.011 +0.009 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.252 +0.010 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.497 +0.011 20 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.729 -0.004 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.991 +0.011 21 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.239 +0.011 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.486 +0.010 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 -0.001 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.034 -0.001 20 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.049 -0.001 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.067 -0.001 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.088 -0.004 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.112 -0.003 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.143 0.000 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.179 -0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.222 -0.001 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.270 0.000 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.413 +0.002 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.587 +0.004 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.784 +0.006 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.011 -0.011 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.252 +0.010 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.502 +0.016 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.746 +0.013 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.992 +0.012 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.239 +0.011 20 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.487 +0.011 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.735 +0.054 24 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.982 +0.051 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.062 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.081 -0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.103 -0.001 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.127 -0.002 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.158 -0.002 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.191 -0.001 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.227 -0.004 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.264 -0.007 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.306 -0.007 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.354 -0.002 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.492 -0.002 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.652 -0.017 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.840 -0.030 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.046 -0.011 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.265 -0.011 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.502 +0.007 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.746 +0.001 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.992 +0.012 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.242 +0.014 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.487 +0.011 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.735 +0.010 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.982 +0.034 21 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.089 -0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.110 -0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.134 -0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.163 -0.002 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.193 -0.002 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.229 -0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.267 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.310 -0.002 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.356 -0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.407 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.549 0.000 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.713 +0.002 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.896 +0.003 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.095 +0.004 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.309 +0.006 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.533 +0.007 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.765 +0.007 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.003 +0.008 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.245 +0.009 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.489 +0.009 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.735 +0.009 22 0 0 0
TOTAL PUT 2 4,102 +2
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 ($0.001) CLOSING PRICE HK$ 11.62
29JAN26 8.25 C 0.000 0.000 0.000 3.382 +0.098 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.133 +0.063 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.881 +0.067 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.634 +0.098 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.385 +0.102 31 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.135 +0.066 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.886 +0.074 26 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.646 +0.129 34 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.137 +0.112 14 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.650 +0.096 16 0 85 0
29JAN26 11.50 C 0.204 0.223 0.204 0.258 +0.062 16 45 145 -45
29JAN26 12.00 C 0.049 0.049 0.048 0.059 +0.021 16 22 783 +22
29JAN26 12.50 C 0.027 0.027 0.027 0.007 +0.003 17 1 872 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 18 0 1,667 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 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 47 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 51 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 3.409 +0.110 43 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.161 +0.091 40 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.913 +0.099 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.664 +0.117 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.393 +0.089 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.157 +0.088 19 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.922 +0.110 27 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.662 +0.118 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.182 +0.105 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.740 +0.088 18 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.402 +0.062 18 0 87 0
26FEB26 12.00 C 0.180 0.180 0.180 0.193 +0.049 19 10 396 +10
26FEB26 12.50 C 0.091 0.091 0.091 0.073 +0.024 19 2 462 0
26FEB26 13.00 C 0.000 0.000 0.000 0.023 +0.009 19 0 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.006 +0.003 19 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 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 35 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 3.916 +0.097 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.682 +0.110 38 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.416 +0.092 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.188 +0.099 34 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.933 +0.100 28 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.752 +0.130 40 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.443 +0.100 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.212 +0.078 27 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.006 +0.194 30 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.737 +0.088 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.293 +0.124 23 0 150 0
30MAR26 11.00 C 0.800 0.800 0.800 0.865 +0.066 20 2 117 +2
30MAR26 11.50 C 0.530 0.540 0.530 0.574 +0.069 21 5 233 -2
30MAR26 12.00 C 0.309 0.349 0.309 0.347 +0.048 22 52 1,582 +52
30MAR26 12.50 C 0.207 0.207 0.206 0.192 +0.032 21 7 873 +5
30MAR26 13.00 C 0.130 0.130 0.130 0.098 +0.019 21 15 1,065 0
30MAR26 13.50 C 0.104 0.106 0.101 0.046 +0.010 21 32 375 +32
30MAR26 14.00 C 0.000 0.000 0.000 0.020 +0.005 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.221 +0.097 32 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.987 +0.118 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.752 +0.123 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.446 +0.057 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.269 +0.090 28 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 2.006 +0.085 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.737 +0.071 18 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.396 +0.152 25 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.971 +0.075 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.690 +0.057 22 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.473 +0.051 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.299 +0.036 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.181 +0.025 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.104 +0.015 22 0 15 0
29APR26 14.00 C 0.000 0.000 0.000 0.057 +0.009 22 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.030 +0.005 22 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.432 +0.045 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.308 +0.164 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.066 +0.133 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.821 +0.128 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.581 +0.150 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.348 +0.169 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.121 +0.131 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.904 +0.142 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.504 +0.104 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.108 +0.049 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.840 +0.058 25 0 387 0
29JUN26 12.00 C 0.000 0.000 0.000 0.630 +0.070 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.446 +0.054 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.310 +0.042 25 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.211 +0.032 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.141 +0.024 25 0 95 0
29JUN26 14.50 C 0.000 0.000 0.000 0.093 +0.018 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.060 +0.013 25 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.038 +0.009 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.024 +0.006 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.009 +0.002 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.511 +0.106 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.308 +0.164 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.066 +0.133 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.821 +0.128 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.581 +0.150 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.406 +0.137 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.153 +0.154 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.963 +0.147 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.589 +0.009 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.296 +0.015 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.065 +0.056 27 0 77 0
29SEP26 12.00 C 0.000 0.000 0.000 0.869 +0.051 27 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.709 +0.064 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.557 +0.053 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.437 +0.048 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.342 +0.044 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.264 +0.034 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.201 +0.026 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.154 +0.023 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.118 +0.019 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.088 +0.014 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.067 +0.013 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.050 +0.009 28 0 0 0
30DEC26 8.50 C 3.200 3.200 3.200 3.308 +0.164 30 2 2 +2
30DEC26 8.75 C 0.000 0.000 0.000 3.066 +0.133 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.821 +0.119 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.581 +0.036 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.406 +0.054 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.219 +0.092 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.065 +0.102 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.749 +0.067 26 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.484 +0.044 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.252 +0.048 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.060 +0.038 27 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.918 +0.045 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.753 +0.028 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.639 +0.040 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.523 +0.035 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.432 +0.031 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.350 +0.023 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.287 +0.024 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.233 +0.018 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.187 +0.016 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.152 +0.012 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.121 +0.011 28 0 0 0
TOTAL CALL 195 30,821 +78
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 44 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 32 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 25 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 127 0
29JAN26 11.00 P 0.027 0.027 0.027 0.015 -0.012 16 15 509 0
29JAN26 11.50 P 0.166 0.175 0.145 0.120 -0.050 16 20 2,820 +1
29JAN26 12.00 P 0.000 0.000 0.000 0.435 -0.104 18 0 403 0
29JAN26 12.50 P 1.160 1.160 1.160 0.902 -0.110 24 10 267 -10
29JAN26 13.00 P 0.000 0.000 0.000 1.421 -0.079 37 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.880 -0.122 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.429 -0.071 57 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.929 -0.071 64 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.386 -0.134 55 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.886 -0.165 61 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.428 -0.073 85 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.922 -0.079 89 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.467 -0.033 108 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.928 -0.073 103 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 -0.001 18 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.023 -0.004 19 0 31 0
26FEB26 11.00 P 0.000 0.000 0.000 0.086 -0.019 19 0 405 0
26FEB26 11.50 P 0.300 0.300 0.255 0.256 -0.026 19 36 386 +27
26FEB26 12.00 P 0.554 0.554 0.554 0.537 -0.083 19 8 411 -8
26FEB26 12.50 P 0.000 0.000 0.000 0.946 -0.066 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.421 -0.079 26 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.886 -0.144 25 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.438 -0.062 40 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.929 -0.071 44 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.424 -0.096 48 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.938 -0.113 55 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.428 -0.073 57 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.922 -0.079 61 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.467 -0.033 72 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.928 -0.073 70 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 -0.003 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 -0.004 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.030 -0.007 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.081 -0.016 21 0 140 0
30MAR26 11.00 P 0.000 0.000 0.000 0.188 -0.031 21 0 206 0
30MAR26 11.50 P 0.422 0.422 0.383 0.375 -0.051 21 14 2,368 +1
30MAR26 12.00 P 0.680 0.680 0.680 0.662 -0.084 22 15 185 0
30MAR26 12.50 P 1.128 1.128 1.128 1.031 -0.097 23 10 192 +10
30MAR26 13.00 P 0.000 0.000 0.000 1.465 -0.062 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.936 -0.094 27 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.438 -0.064 32 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.929 -0.071 35 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.428 -0.092 39 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.938 -0.113 44 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.428 -0.073 47 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.922 -0.079 49 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.467 -0.033 58 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.928 -0.073 56 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 -0.004 22 0 15 0
29APR26 9.50 P 0.030 0.030 0.030 0.026 -0.004 23 20 42 +20
29APR26 9.75 P 0.000 0.000 0.000 0.042 -0.010 22 0 42 0
29APR26 10.00 P 0.000 0.000 0.000 0.063 -0.013 22 0 9 0
29APR26 10.50 P 0.148 0.148 0.128 0.139 -0.025 22 12 182 +12
29APR26 11.00 P 0.278 0.278 0.278 0.271 -0.036 22 5 5 +5
29APR26 11.50 P 0.000 0.000 0.000 0.474 -0.049 22 0 36 0
29APR26 12.00 P 0.000 0.000 0.000 0.765 -0.065 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.114 -0.090 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.520 -0.101 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 1.955 -0.075 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.438 -0.065 28 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 2.929 -0.071 31 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.428 -0.092 35 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 3.938 -0.113 39 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.428 -0.074 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.021 -0.001 25 0 65 0
29JUN26 8.50 P 0.033 0.033 0.033 0.032 -0.003 25 20 84 +20
29JUN26 8.75 P 0.000 0.000 0.000 0.049 -0.003 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.068 -0.004 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.097 -0.006 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.132 -0.010 25 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.177 -0.013 25 0 65 0
29JUN26 10.00 P 0.200 0.200 0.200 0.234 -0.014 25 11 100 +11
29JUN26 10.50 P 0.000 0.000 0.000 0.378 -0.026 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.575 -0.034 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.819 -0.043 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.118 -0.065 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.443 -0.071 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.876 -0.026 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.292 -0.155 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.732 -0.074 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.195 -0.056 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.659 -0.083 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.038 -0.206 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.513 -0.131 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.993 -0.195 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.472 -0.194 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.961 -0.205 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.082 -0.002 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.108 -0.004 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.142 -0.004 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.182 -0.008 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.229 -0.008 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.286 -0.011 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.348 -0.015 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.424 -0.016 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.599 -0.022 27 0 118 0
29SEP26 11.00 P 0.810 0.810 0.810 0.811 -0.030 27 10 150 +10
29SEP26 11.50 P 0.000 0.000 0.000 1.075 -0.048 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.385 -0.059 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.733 -0.096 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.134 -0.073 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.515 -0.096 29 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.930 -0.075 30 0 50 0
29SEP26 14.50 P 0.000 0.000 0.000 3.395 -0.093 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.810 -0.124 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.236 -0.140 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.722 -0.107 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.188 -0.103 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.652 -0.101 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.120 -0.106 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.181 -0.015 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.227 -0.015 28 0 51 0
30DEC26 9.00 P 0.000 0.000 0.000 0.275 -0.021 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.338 -0.019 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.409 -0.016 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.489 -0.014 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.554 -0.032 27 0 84 0
30DEC26 10.50 P 0.675 0.675 0.675 0.744 -0.034 27 5 64 +5
30DEC26 11.00 P 0.000 0.000 0.000 0.964 -0.051 27 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.219 -0.057 27 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.563 -0.046 28 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.908 -0.052 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.280 -0.061 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.662 -0.087 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.065 -0.093 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.493 -0.096 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.900 -0.131 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.334 -0.132 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.855 +0.005 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.300 -0.066 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.756 -0.016 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.215 -0.018 34 0 0 0
TOTAL PUT 211 16,871 +104
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$ 10.87
29JAN26 7.25 C 0.00 0.00 0.00 3.63 -0.16 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.38 -0.11 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.90 -0.10 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.62 -0.05 0 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.38 -0.07 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.14 -0.11 23 0 325 0
29JAN26 10.00 C 0.97 0.97 0.95 0.91 -0.08 26 3 999 +1
29JAN26 10.50 C 0.54 0.54 0.52 0.54 -0.07 30 2 1,094 +2
29JAN26 11.00 C 0.26 0.32 0.26 0.27 -0.06 31 57 1,629 +45
29JAN26 11.50 C 0.14 0.16 0.14 0.13 -0.02 34 55 957 -5
29JAN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.65 -0.14 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.40 -0.15 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.15 -0.15 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.96 -0.01 57 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.42 -0.07 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.72 -0.07 36 0 15 0
26FEB26 9.50 C 1.49 1.49 1.49 1.51 -0.06 36 2 11 -2
26FEB26 9.75 C 0.00 0.00 0.00 1.23 -0.12 28 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.04 -0.04 29 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.71 -0.04 30 0 254 0
26FEB26 11.00 C 0.49 0.49 0.49 0.45 -0.04 31 3 229 0
26FEB26 11.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 105 0
26FEB26 12.00 C 0.21 0.21 0.21 0.16 -0.02 32 7 231 0
26FEB26 12.50 C 0.14 0.14 0.14 0.09 -0.01 33 2 24 +2
26FEB26 13.00 C 0.11 0.11 0.11 0.05 0.00 33 12 93 +12
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.41 -0.09 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.16 -0.05 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.42 -0.13 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.15 -0.15 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.96 -0.11 41 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.73 -0.06 41 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.49 -0.08 38 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.20 -0.09 28 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.02 -0.09 35 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.80 -0.08 34 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.61 -0.03 35 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.41 -0.06 34 0 38 0
30MAR26 10.00 C 1.17 1.17 1.17 1.18 -0.07 30 15 223 0
30MAR26 10.50 C 0.98 0.98 0.98 0.87 -0.04 31 2 520 0
30MAR26 11.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 165 0
30MAR26 11.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 217 0
30MAR26 12.00 C 0.36 0.36 0.36 0.31 -0.01 33 5 393 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 297 0
30MAR26 13.00 C 0.20 0.22 0.20 0.13 0.00 33 10 27 +10
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 17 0
30MAR26 14.50 C 0.10 0.10 0.10 0.03 0.00 33 40 80 +25
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 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 36 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 3.67 -0.12 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.16 -0.14 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.96 -0.11 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.73 -0.14 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.49 -0.11 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.23 -0.11 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.10 -0.10 35 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 -0.13 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.64 -0.12 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.47 -0.06 31 0 0 0
29APR26 10.00 C 1.34 1.34 1.34 1.30 -0.05 31 11 22 +7
29APR26 10.50 C 0.00 0.00 0.00 1.01 -0.06 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.58 -0.04 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 - 35 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.20 -0.05 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.73 -0.06 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.49 -0.13 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.22 -0.11 27 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 -0.08 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.77 -0.14 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.56 -0.09 32 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 -0.10 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.13 -0.15 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.94 -0.14 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.75 -0.09 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 -0.08 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.42 -0.08 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.17 -0.06 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 -0.04 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.73 -0.04 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 -0.03 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 16.00 C 0.15 0.15 0.15 0.05 -0.01 33 100 100 +100
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.21 -0.05 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.06 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.73 -0.06 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.50 -0.12 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.25 -0.08 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 -0.09 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.80 -0.11 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.02 -0.11 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.08 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0
29SEP26 10.00 C 1.58 1.59 1.58 1.57 -0.04 32 6 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.08 33 0 2 0
29SEP26 11.00 C 1.13 1.13 1.13 1.10 -0.04 33 8 12 +8
29SEP26 11.50 C 0.94 0.94 0.94 0.93 -0.03 34 6 8 +6
29SEP26 12.00 C 0.00 0.00 0.00 0.78 -0.03 34 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.73 -0.08 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.50 -0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.27 -0.11 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.05 -0.11 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.84 -0.11 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.01 32 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 -0.09 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.05 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.01 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 -0.01 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 -0.01 33 0 2 0
30DEC26 12.00 C 0.94 0.94 0.94 0.93 -0.01 33 5 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 0.00 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 - 34 0 0 -
TOTAL CALL 351 11,382 +211
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 69 0 1 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 58 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 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 42 62 176 -62
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 449 0
29JAN26 9.50 P 0.02 0.02 0.02 0.02 0.00 36 4 1,024 0
29JAN26 9.75 P 0.04 0.04 0.04 0.03 -0.01 33 249 311 -97
29JAN26 10.00 P 0.04 0.06 0.04 0.06 +0.01 33 91 530 -3
29JAN26 10.50 P 0.15 0.17 0.14 0.17 0.00 32 111 1,019 +49
29JAN26 11.00 P 0.38 0.39 0.36 0.41 +0.02 34 54 927 -2
29JAN26 11.50 P 0.00 0.00 0.00 0.76 +0.02 35 0 556 0
29JAN26 12.00 P 0.00 0.00 0.00 1.20 +0.07 40 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.68 +0.09 46 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.18 +0.10 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.68 +0.10 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.18 +0.10 72 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.68 +0.08 80 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.18 +0.10 87 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.68 +0.10 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.18 +0.10 100 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.68 +0.10 106 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 0.00 0.00 0.00 0.02 0.00 34 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 0.00 33 0 203 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 0.00 32 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 279 0
26FEB26 10.00 P 0.14 0.14 0.14 0.16 0.00 32 5 250 0
26FEB26 10.50 P 0.30 0.30 0.30 0.32 +0.01 32 3 273 +3
26FEB26 11.00 P 0.53 0.53 0.52 0.58 +0.02 33 26 40 +13
26FEB26 11.50 P 0.00 0.00 0.00 0.90 +0.02 34 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.29 +0.09 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.73 +0.04 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.21 +0.08 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.71 +0.07 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.19 +0.08 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.68 +0.08 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.18 +0.10 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.77 +0.19 77 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.18 +0.10 68 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.68 +0.10 72 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 0.00 33 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 0.00 33 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 0.00 33 0 376 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 538 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 227 0
30MAR26 10.00 P 0.27 0.27 0.27 0.27 0.00 32 2 762 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.47 +0.03 33 0 213 0
30MAR26 11.00 P 0.72 0.72 0.72 0.72 +0.04 33 5 35 +5
30MAR26 11.50 P 0.00 0.00 0.00 1.04 +0.03 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.39 +0.04 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 0.00 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.25 +0.10 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.74 +0.08 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.23 +0.12 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.73 +0.12 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.21 +0.13 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.77 +0.19 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.18 +0.10 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.68 +0.05 58 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 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 0.00 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29APR26 9.00 P 0.12 0.12 0.12 0.13 0.00 33 15 15 +15
29APR26 9.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 2 0
29APR26 9.50 P 0.21 0.21 0.21 0.24 +0.01 33 2 2 +2
29APR26 9.75 P 0.00 0.00 0.00 0.30 +0.01 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.58 +0.02 33 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.86 +0.03 35 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.17 +0.05 35 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.49 +0.02 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.86 -0.01 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.33 +0.10 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.79 +0.05 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.26 +0.10 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.74 +0.13 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.24 +0.16 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.77 - 54 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 0.00 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 33 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 0.00 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 0.00 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 0.00 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 0.00 32 0 1 0
29JUN26 9.25 P 0.32 0.32 0.32 0.36 0.00 32 3 100 +3
29JUN26 9.50 P 0.44 0.44 0.44 0.44 0.00 32 1 2,005 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.53 0.00 32 0 24 0
29JUN26 10.00 P 0.60 0.60 0.60 0.63 +0.01 32 2 4 -2
29JUN26 10.50 P 0.00 0.00 0.00 0.86 +0.01 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.48 +0.04 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.84 +0.02 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.09 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.67 +0.09 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.11 +0.08 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.08 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 +0.02 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.45 +0.02 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.94 +0.05 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 +0.11 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.90 +0.09 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 0.00 33 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.01 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 0.00 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.01 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 +0.02 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.03 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.04 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 +0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 +0.03 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.87 +0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.04 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.04 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.04 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 +0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.10 +0.09 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.58 +0.08 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.06 +0.07 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 33 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 0.00 33 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 +0.01 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 0.00 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.01 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.03 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 +0.02 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.03 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 +0.05 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 +0.05 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 +0.05 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.06 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.05 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 +0.05 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.06 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 +0.06 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 - 39 0 0 -
TOTAL PUT 635 13,982 -73
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$ 17.17
29JAN26 10.50 C 0.00 0.00 0.00 6.69 +0.14 79 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.19 +0.14 70 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.69 +0.14 61 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.19 +0.14 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.19 +0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.69 +0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.20 +0.13 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.71 +0.12 38 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.24 +0.11 39 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.80 +0.09 40 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.40 +0.08 40 0 133 0
29JAN26 16.50 C 0.00 0.00 0.00 1.04 +0.08 40 0 170 0
29JAN26 17.00 C 0.65 0.65 0.65 0.72 +0.03 38 43 382 +31
29JAN26 17.50 C 0.52 0.53 0.42 0.50 0.00 39 58 1,197 +18
29JAN26 18.00 C 0.33 0.36 0.33 0.35 +0.01 41 6 1,182 +1
29JAN26 18.50 C 0.26 0.26 0.26 0.22 0.00 41 8 454 0
29JAN26 19.00 C 0.17 0.17 0.17 0.13 -0.01 40 3 153 -3
29JAN26 19.50 C 0.12 0.12 0.12 0.08 0.00 41 15 78 0
29JAN26 20.00 C 0.08 0.09 0.08 0.05 0.00 42 20 83 +10
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 191 0
29JAN26 22.00 C 0.04 0.05 0.04 0.01 0.00 47 65 147 +65
29JAN26 23.00 C 0.03 0.03 0.03 0.01 0.00 54 50 115 +4
29JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 61 30 50 +10
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 6.71 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.72 +0.14 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.22 +0.14 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.73 +0.14 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.24 +0.13 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.77 +0.13 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.31 +0.12 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.87 +0.12 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.45 +0.10 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.06 +0.08 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.71 +0.07 40 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.37 +0.07 39 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.10 +0.06 39 0 436 0
26FEB26 17.50 C 0.00 0.00 0.00 0.88 +0.02 40 0 119 0
26FEB26 18.00 C 0.00 0.00 0.00 0.71 +0.02 41 0 201 0
26FEB26 18.50 C 0.00 0.00 0.00 0.56 +0.03 41 0 98 0
26FEB26 19.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 85 0
26FEB26 19.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 66 0
26FEB26 20.00 C 0.00 0.00 0.00 0.23 0.00 41 0 363 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 0.00 40 0 80 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 41 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.47 +0.14 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.97 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.72 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.48 +0.14 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.23 +0.14 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.98 +0.14 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.73 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.49 +0.14 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.24 +0.14 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.75 +0.14 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.26 +0.14 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.78 +0.14 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.30 +0.13 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 +0.13 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.39 +0.12 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.96 +0.12 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.55 +0.12 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.16 +0.11 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.79 +0.10 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.45 +0.09 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 +0.03 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.80 +0.07 44 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.55 +0.04 44 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.34 +0.04 44 0 137 0
30MAR26 18.00 C 1.16 1.16 1.16 1.16 +0.03 45 6 126 +6
30MAR26 18.50 C 0.00 0.00 0.00 1.01 +0.04 46 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.86 +0.04 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.72 +0.04 46 0 16 0
30MAR26 20.00 C 0.68 0.68 0.68 0.60 +0.03 46 5 62 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.84 +0.14 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.38 +0.14 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.93 +0.13 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.50 +0.13 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.08 +0.12 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.69 +0.12 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.31 +0.11 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.97 +0.11 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.64 +0.10 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.34 +0.09 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.06 +0.08 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.59 +0.07 44 0 100 0
29APR26 18.00 C 0.00 0.00 0.00 1.38 +0.05 44 0 100 0
29APR26 18.50 C 0.00 0.00 0.00 1.23 +0.06 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.07 +0.06 45 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.92 +0.05 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.79 +0.04 45 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.58 +0.04 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.40 +0.02 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.89 +0.13 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.44 +0.14 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.99 +0.13 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.56 +0.13 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.15 +0.13 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.75 +0.12 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.37 +0.12 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.01 +0.12 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.66 +0.10 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.34 +0.10 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.04 +0.10 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.76 +0.09 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.50 +0.09 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.26 +0.09 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.03 +0.07 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 +0.07 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.64 +0.07 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.47 +0.06 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.32 +0.06 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.17 +0.05 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.93 +0.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.74 +0.04 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 +0.03 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29JUN26 26.00 C 0.26 0.26 0.26 0.28 +0.02 44 90 90 +90
29JUN26 27.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 +0.14 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.66 +0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.25 +0.13 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.86 +0.13 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 +0.12 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.11 +0.12 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.76 +0.11 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.43 +0.11 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.12 +0.11 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 +0.10 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.54 +0.10 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.28 +0.10 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.03 +0.09 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 +0.09 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.58 +0.08 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.38 +0.08 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.19 +0.08 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 +0.07 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.85 +0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 +0.06 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.05 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.21 +0.05 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 +0.04 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 +0.04 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 +0.03 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.29 +0.13 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.89 +0.12 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.51 +0.13 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.14 +0.13 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 +0.12 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 +0.12 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.12 +0.12 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.81 +0.12 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 +0.11 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.23 +0.10 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.97 +0.11 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.09 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.48 +0.10 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.25 +0.09 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 +0.09 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.84 +0.08 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.66 +0.09 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.48 +0.08 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.31 +0.07 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 +0.07 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 +0.07 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 +0.05 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 +0.04 44 0 0 0
TOTAL CALL 399 11,133 +237
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 693 0
29JAN26 14.00 P 0.04 0.04 0.04 0.01 -0.01 42 10 692 0
29JAN26 14.50 P 0.05 0.05 0.05 0.03 -0.01 43 1 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.11 -0.05 40 0 207 0
29JAN26 16.00 P 0.22 0.22 0.22 0.21 -0.05 41 1 542 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.36 -0.08 41 0 852 0
29JAN26 17.00 P 0.66 0.66 0.58 0.57 -0.09 41 6 384 +6
29JAN26 17.50 P 0.00 0.00 0.00 0.84 -0.13 41 0 101 0
29JAN26 18.00 P 0.00 0.00 0.00 1.14 -0.14 40 0 7 0
29JAN26 18.50 P 0.00 0.00 0.00 1.52 -0.14 40 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.94 -0.14 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.38 -0.15 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.85 -0.15 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.83 -0.14 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.83 -0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 13 0
26FEB26 15.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 -0.04 40 0 109 0
26FEB26 16.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 58 0
26FEB26 16.50 P 0.00 0.00 0.00 0.69 -0.05 41 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 0.93 -0.08 42 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.20 -0.10 42 0 17 0
26FEB26 18.00 P 0.00 0.00 0.00 1.52 -0.10 42 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.81 -0.11 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.18 -0.12 40 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.58 -0.13 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.00 -0.13 40 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.90 -0.14 40 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.85 -0.14 40 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 -0.03 45 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 -0.04 45 0 3,083 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 -0.04 45 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 0.85 -0.05 45 0 138 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 -0.07 45 0 14 0
30MAR26 17.00 P 0.00 0.00 0.00 1.33 -0.08 45 0 47 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 -0.08 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 -0.08 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 -0.09 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.56 -0.10 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.93 -0.10 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.32 -0.10 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 -0.12 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.01 -0.12 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.92 -0.13 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.87 -0.14 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.84 -0.14 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.83 -0.14 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.83 -0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.83 -0.14 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.83 -0.14 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.83 -0.14 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.83 -0.14 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.81 -0.05 43 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 -0.06 43 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.25 -0.08 44 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.53 -0.07 45 0 11 0
29APR26 17.50 P 0.00 0.00 0.00 1.78 -0.07 44 0 118 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 -0.07 44 0 105 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 -0.08 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.09 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.08 -0.09 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.45 -0.10 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.25 -0.11 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.10 -0.12 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.99 -0.12 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.92 -0.12 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 -0.05 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.87 -0.06 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 -0.06 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 -0.06 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 -0.08 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.08 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 -0.09 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.09 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.54 -0.10 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 -0.11 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 -0.11 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.08 -0.11 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.99 -0.12 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.92 -0.13 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 -0.13 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.85 -0.13 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.83 -0.14 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.83 -0.14 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.83 -0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 -0.04 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 -0.04 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.05 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 -0.04 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 -0.05 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 -0.06 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 -0.07 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 -0.07 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 -0.07 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 -0.08 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 -0.08 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 -0.09 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.10 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 -0.10 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.20 -0.11 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.10 -0.11 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 -0.12 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.95 -0.12 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.90 -0.13 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.45 -0.04 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.67 -0.04 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.04 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.13 -0.05 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 -0.04 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 -0.04 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 -0.05 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 -0.06 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 -0.06 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.07 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 -0.06 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.07 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.08 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 -0.08 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.09 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.58 -0.09 44 0 6 0
TOTAL PUT 18 10,573 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 38.26
29JAN26 21.00 C 0.00 0.00 0.00 17.29 +1.06 0 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 16.30 +1.06 85 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 15.30 +1.06 75 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 14.30 +1.06 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.30 +1.06 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 12.30 +1.07 0 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 11.30 +1.05 0 0 25 0
29JAN26 28.00 C 10.38 10.38 10.38 10.31 +1.04 50 1 51 -1
29JAN26 29.00 C 0.00 0.00 0.00 9.38 +1.12 66 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 8.57 +1.26 78 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 7.35 +1.00 47 0 201 0
29JAN26 32.00 C 0.00 0.00 0.00 6.28 +0.87 0 0 191 0
29JAN26 33.00 C 5.70 6.07 5.50 5.63 +1.08 57 7 206 -1
29JAN26 34.00 C 5.00 5.00 5.00 4.73 +1.01 53 1 325 0
29JAN26 35.00 C 3.27 3.27 3.27 3.68 +0.81 42 5 526 0
29JAN26 36.00 C 0.00 0.00 0.00 3.00 +0.68 45 0 597 0
29JAN26 37.00 C 2.21 2.32 2.21 2.32 +0.58 44 4 1,030 -1
29JAN26 38.00 C 1.69 2.18 1.69 1.78 +0.46 45 42 782 -5
29JAN26 39.00 C 1.19 1.74 1.19 1.33 +0.36 45 81 603 +2
29JAN26 40.00 C 0.73 1.28 0.73 0.99 +0.30 46 97 722 +24
29JAN26 41.00 C 0.64 1.00 0.64 0.71 +0.24 46 67 538 -24
29JAN26 42.00 C 0.51 0.73 0.51 0.50 +0.18 47 30 338 +17
29JAN26 43.00 C 0.41 0.53 0.41 0.34 +0.13 47 37 742 +10
29JAN26 44.00 C 0.00 0.00 0.00 0.23 +0.10 47 0 828 0
29JAN26 45.00 C 0.17 0.26 0.17 0.15 +0.07 47 18 611 +15
29JAN26 46.00 C 0.13 0.17 0.13 0.10 +0.05 47 10 89 +4
29JAN26 47.00 C 0.11 0.12 0.11 0.06 +0.03 47 7 72 +7
26FEB26 21.00 C 0.00 0.00 0.00 17.60 +1.32 105 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.35 +1.07 56 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 15.35 +1.06 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.55 +1.23 80 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.36 +1.01 42 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 12.30 +0.95 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 11.50 +1.12 58 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 10.44 +1.01 47 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 9.44 +0.95 42 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 8.57 +0.98 47 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 7.63 +0.93 45 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 6.69 +0.80 42 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 5.76 +0.67 39 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 5.01 +0.51 40 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 4.36 +0.66 42 0 111 0
26FEB26 36.00 C 3.30 3.30 3.30 3.71 +0.60 43 3 1,086 0
26FEB26 37.00 C 3.20 3.20 3.20 3.13 +0.53 43 1 365 -1
26FEB26 38.00 C 2.66 3.04 2.63 2.65 +0.49 44 37 404 +7
26FEB26 39.00 C 1.80 2.22 1.80 2.20 +0.40 44 240 439 +199
26FEB26 40.00 C 1.54 2.07 1.51 1.81 +0.34 44 32 237 +9
26FEB26 41.00 C 0.00 0.00 0.00 1.49 +0.31 45 0 105 0
26FEB26 42.00 C 1.00 1.32 1.00 1.22 +0.29 45 16 108 +15
26FEB26 43.00 C 1.26 1.26 1.09 0.99 +0.25 45 32 74 +11
26FEB26 44.00 C 0.90 0.98 0.90 0.78 +0.20 45 102 178 +99
26FEB26 45.00 C 0.53 0.53 0.53 0.61 +0.16 45 15 59 +5
26FEB26 46.00 C 0.60 0.60 0.57 0.48 +0.14 45 2 48 0
26FEB26 47.00 C 0.44 0.58 0.44 0.37 +0.11 45 19 33 +1
30MAR26 10.00 C 0.00 0.00 0.00 28.30 +1.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.83 +1.06 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.32 +1.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.80 +1.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.34 +1.07 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.85 +0.75 89 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 25.34 +0.69 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.85 +1.01 75 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 24.27 +0.98 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.07 +1.28 120 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.29 +1.01 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 22.86 +1.06 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.38 +1.07 75 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 21.86 +1.15 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 21.37 +0.72 54 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 20.87 +1.05 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 20.38 +0.76 57 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 19.88 +1.06 50 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 19.57 +1.31 87 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 18.89 +0.89 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.39 +1.04 46 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 17.60 +1.08 78 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 16.55 +1.20 68 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 15.36 +0.94 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 14.55 +1.09 58 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 13.47 +0.98 45 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 12.51 +0.97 45 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 11.50 +0.89 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.73 +0.90 49 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 9.68 +0.88 42 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 9.09 +1.12 51 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 7.80 +0.64 38 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.03 +0.62 40 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 6.70 +1.03 49 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 5.93 +0.94 47 0 1,148 0
30MAR26 35.00 C 5.17 5.17 5.17 4.99 +0.70 42 1 1,146 -1
30MAR26 36.00 C 4.80 4.80 4.80 4.40 +0.50 43 2 276 0
30MAR26 37.00 C 3.89 3.89 3.89 3.89 +0.53 44 25 114 +22
30MAR26 38.00 C 3.33 3.50 3.33 3.41 +0.48 44 36 956 -10
30MAR26 39.00 C 2.74 2.74 2.74 2.98 +0.43 44 4 486 0
30MAR26 40.00 C 2.88 2.88 2.88 2.60 +0.38 45 1 108 -1
30MAR26 41.00 C 2.00 2.29 2.00 2.27 +0.38 45 36 352 +30
30MAR26 42.00 C 2.02 2.09 1.96 1.97 +0.36 46 202 298 +184
30MAR26 43.00 C 1.79 1.79 1.79 1.70 +0.34 46 10 21 +10
30MAR26 44.00 C 0.00 0.00 0.00 1.44 +0.29 46 0 52 0
30MAR26 45.00 C 1.46 1.46 1.46 1.22 +0.26 46 3 1,069 -3
30MAR26 46.00 C 1.14 1.14 1.14 1.03 +0.23 45 3 5 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.87 +0.20 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.66 +0.94 44 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 11.72 +0.93 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.15 +1.25 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.09 +0.74 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.43 +1.38 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.14 +0.36 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.68 +0.64 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.00 +1.02 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.07 +0.54 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.47 +0.56 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.95 +0.50 43 0 15 0
29APR26 37.00 C 4.50 4.50 4.45 4.45 +0.53 44 75 278 +46
29APR26 38.00 C 4.17 4.29 3.98 3.98 +0.49 44 70 490 +49
29APR26 39.00 C 0.00 0.00 0.00 3.55 +0.44 44 0 256 0
29APR26 40.00 C 3.21 3.54 3.21 3.17 +0.40 44 20 242 +10
29APR26 41.00 C 2.83 2.83 2.83 2.83 +0.37 45 25 84 0
29APR26 42.00 C 2.52 2.52 2.52 2.52 +0.36 45 25 232 +25
29APR26 43.00 C 0.00 0.00 0.00 2.22 +0.34 45 0 9 0
29APR26 44.00 C 0.00 0.00 0.00 1.94 +0.30 45 0 14 0
29APR26 45.00 C 1.65 1.98 1.65 1.70 +0.27 45 6 57 +3
29APR26 46.00 C 0.00 0.00 0.00 1.48 +0.24 45 0 0 0
29APR26 47.00 C 1.38 1.57 1.38 1.28 +0.21 45 9 9 +9
29JUN26 13.00 C 0.00 0.00 0.00 25.34 +0.69 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 24.85 +1.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.58 +1.07 86 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.07 +1.08 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.39 +1.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.92 +0.97 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.39 +0.88 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.86 +0.96 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.46 +0.81 53 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.87 +0.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.63 +1.01 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.96 +1.01 41 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 19.57 +1.10 58 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.10 +0.85 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.39 +0.89 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 17.60 +1.05 51 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 16.60 +1.01 47 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 15.61 +0.98 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.78 +1.02 48 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.01 +1.20 51 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 12.96 +0.99 46 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 12.04 +0.95 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 11.17 +0.91 44 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 10.42 +0.81 45 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 9.43 +0.64 41 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 8.62 +0.55 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 8.31 +0.95 45 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 7.62 +1.01 45 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.10 +0.89 46 0 80 0
29JUN26 35.00 C 6.55 6.55 6.55 6.46 +0.87 45 1 49 -1
29JUN26 36.00 C 0.00 0.00 0.00 5.95 +0.77 46 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 5.13 +0.44 42 0 41 0
29JUN26 38.00 C 4.84 4.90 4.84 4.82 +0.55 44 2 64 +2
29JUN26 39.00 C 0.00 0.00 0.00 4.40 +0.52 44 0 108 0
29JUN26 40.00 C 3.96 4.30 3.96 4.02 +0.49 45 612 788 -12
29JUN26 41.00 C 0.00 0.00 0.00 3.67 +0.47 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.36 +0.48 45 0 23 0
29JUN26 43.00 C 3.13 3.13 3.13 3.03 +0.43 45 5 219 +5
29JUN26 44.00 C 0.00 0.00 0.00 2.75 +0.43 45 0 5 0
29JUN26 45.00 C 2.62 2.62 2.62 2.47 +0.38 45 2 242 -2
29JUN26 46.00 C 0.00 0.00 0.00 2.22 +0.34 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.01 +0.35 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.63 +1.01 55 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 20.00 +0.99 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.57 +1.03 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.10 +0.85 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.66 +1.06 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 17.72 +1.04 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.79 +1.02 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.89 +1.03 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.12 +1.10 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.05 +0.85 42 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.30 +0.94 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.50 +0.94 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.84 +0.96 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 11.11 +1.00 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 10.27 +0.86 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 9.61 +0.81 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 8.74 +0.57 40 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 8.52 +0.93 44 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 7.92 +0.88 44 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 7.25 +0.75 43 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 6.84 +0.73 43 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 6.39 +0.76 44 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 5.81 +0.58 43 0 2 0
29SEP26 39.00 C 5.38 5.60 5.38 5.41 +0.55 43 2 76 0
29SEP26 40.00 C 0.00 0.00 0.00 5.03 +0.52 43 0 65 0
29SEP26 41.00 C 0.00 0.00 0.00 4.69 +0.50 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 4.37 +0.48 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.07 +0.49 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.79 +0.48 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.52 +0.47 44 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 3.26 +0.48 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 +0.41 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.06 +1.05 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.15 +0.92 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.28 +0.93 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.45 +0.87 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.76 +0.97 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.99 +0.93 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.27 +0.89 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 +0.90 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.87 +0.83 41 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.20 +0.82 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.41 +0.56 39 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.06 +0.79 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.55 +0.76 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.82 +0.51 40 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 7.44 +0.57 41 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.03 +0.63 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.62 +0.55 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 6.20 +0.60 41 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 5.83 +0.57 42 0 29 0
30DEC26 41.00 C 5.67 5.78 5.67 5.49 +0.55 42 2 2 +2
30DEC26 42.00 C 0.00 0.00 0.00 5.17 +0.52 42 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 4.87 +0.50 42 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.59 +0.48 42 0 40 0
30DEC26 45.00 C 4.45 4.45 4.45 4.31 +0.44 43 1 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.04 +0.43 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.78 +0.43 42 0 0 0
TOTAL CALL 2,086 30,424 +762
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 498 0
29JAN26 29.00 P 0.05 0.05 0.03 0.01 -0.01 49 11 780 +10
29JAN26 30.00 P 0.03 0.03 0.03 0.02 -0.02 48 10 759 -10
29JAN26 31.00 P 0.06 0.08 0.06 0.04 -0.04 47 34 665 -29
29JAN26 32.00 P 0.11 0.11 0.10 0.08 -0.07 46 16 635 -10
29JAN26 33.00 P 0.20 0.20 0.17 0.16 -0.11 47 15 872 -11
29JAN26 34.00 P 0.35 0.35 0.27 0.29 -0.17 47 100 479 +6
29JAN26 35.00 P 0.63 0.63 0.43 0.47 -0.23 47 59 854 +35
29JAN26 36.00 P 0.93 0.93 0.61 0.72 -0.33 46 125 2,108 +1
29JAN26 37.00 P 1.18 1.18 0.93 1.11 -0.42 47 356 1,312 +26
29JAN26 38.00 P 1.55 1.55 1.52 1.56 -0.55 48 10 427 +10
29JAN26 39.00 P 2.36 2.36 1.81 2.10 -0.65 48 135 169 -3
29JAN26 40.00 P 2.70 2.70 2.70 2.76 -0.71 49 9 96 0
29JAN26 41.00 P 0.00 0.00 0.00 3.50 -0.79 50 0 7 0
29JAN26 42.00 P 0.00 0.00 0.00 4.31 -0.81 51 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 5.18 -0.90 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.09 -1.00 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.01 -1.07 57 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 7.95 -0.87 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.86 -0.94 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 59 1 22 +1
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 227 0
26FEB26 28.00 P 0.10 0.10 0.10 0.06 -0.03 45 1 575 -1
26FEB26 29.00 P 0.16 0.16 0.16 0.10 -0.05 45 1 504 0
26FEB26 30.00 P 0.22 0.22 0.21 0.16 -0.08 45 7 774 +1
26FEB26 31.00 P 0.33 0.33 0.28 0.26 -0.11 45 2 479 -2
26FEB26 32.00 P 0.43 0.43 0.39 0.39 -0.16 45 38 538 +9
26FEB26 33.00 P 0.55 0.55 0.53 0.57 -0.20 45 30 768 +23
26FEB26 34.00 P 0.86 0.86 0.74 0.81 -0.22 45 13 287 +1
26FEB26 35.00 P 1.06 1.08 1.06 1.08 -0.28 45 2 146 0
26FEB26 36.00 P 1.63 1.63 1.63 1.43 -0.36 45 9 322 -7
26FEB26 37.00 P 1.80 1.80 1.80 1.85 -0.43 45 9 65 +9
26FEB26 38.00 P 2.62 2.62 2.28 2.33 -0.51 45 82 132 +82
26FEB26 39.00 P 2.88 2.88 2.88 2.89 -0.58 46 15 25 -8
26FEB26 40.00 P 3.55 3.55 3.55 3.54 -0.61 47 53 116 +53
26FEB26 41.00 P 0.00 0.00 0.00 4.18 -0.70 46 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.95 -0.71 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.73 -0.85 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.39 -1.06 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.42 -0.66 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.32 -0.80 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.86 -1.17 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.05 45 0 337 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 -0.07 45 0 485 0
30MAR26 29.00 P 0.00 0.00 0.00 0.31 -0.10 45 0 461 0
30MAR26 30.00 P 0.48 0.48 0.48 0.44 -0.12 45 5 2,300 -5
30MAR26 31.00 P 0.60 0.60 0.60 0.60 -0.17 45 6 610 0
30MAR26 32.00 P 0.79 0.80 0.74 0.81 -0.19 45 9 509 +4
30MAR26 33.00 P 1.05 1.05 0.95 1.03 -0.25 45 27 225 +1
30MAR26 34.00 P 1.29 1.29 1.29 1.33 -0.28 45 5 471 0
30MAR26 35.00 P 1.65 1.70 1.65 1.70 -0.36 46 32 237 +2
30MAR26 36.00 P 2.03 2.03 1.93 2.06 -0.39 45 6 108 +3
30MAR26 37.00 P 0.00 0.00 0.00 2.52 -0.43 45 0 109 0
30MAR26 38.00 P 2.99 2.99 2.99 3.03 -0.49 45 9 657 +1
30MAR26 39.00 P 3.41 3.41 3.41 3.59 -0.54 46 1 38 0
30MAR26 40.00 P 0.00 0.00 0.00 4.22 -0.58 46 0 27 0
30MAR26 41.00 P 0.00 0.00 0.00 4.90 -0.68 47 0 0 0
30MAR26 42.00 P 5.22 5.22 5.22 5.61 -0.65 48 15 75 +15
30MAR26 43.00 P 0.00 0.00 0.00 6.04 -0.98 43 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 7.12 -0.80 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.93 -0.61 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.34 -1.19 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.48 -0.94 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.37 -0.12 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.51 -0.14 45 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 0.68 -0.18 45 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.89 -0.19 45 0 18 0
29APR26 32.00 P 0.00 0.00 0.00 1.14 -0.20 45 0 32 0
29APR26 33.00 P 0.00 0.00 0.00 1.41 -0.24 45 0 37 0
29APR26 34.00 P 1.68 1.68 1.68 1.72 -0.30 44 1 91 +1
29APR26 35.00 P 2.05 2.12 1.97 2.09 -0.35 44 154 265 +130
29APR26 36.00 P 2.53 2.54 2.37 2.51 -0.40 45 124 195 +124
29APR26 37.00 P 3.04 3.06 2.82 2.99 -0.44 45 54 254 +54
29APR26 38.00 P 0.00 0.00 0.00 3.51 -0.49 45 0 470 0
29APR26 39.00 P 0.00 0.00 0.00 4.11 -0.50 46 0 231 0
29APR26 40.00 P 0.00 0.00 0.00 4.72 -0.55 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.38 -0.58 46 0 0 0
29APR26 42.00 P 6.05 6.05 6.05 6.05 -0.61 46 15 21 +15
29APR26 43.00 P 0.00 0.00 0.00 6.65 -0.71 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.53 -0.80 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.31 -0.77 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.88 -1.01 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.73 -1.06 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.07 44 0 1,312 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 -0.09 44 0 92 0
29JUN26 27.00 P 0.67 0.67 0.67 0.61 -0.11 44 3 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.78 -0.15 44 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 -0.15 44 0 174 0
29JUN26 30.00 P 1.16 1.16 1.16 1.19 -0.20 44 604 2,349 0
29JUN26 31.00 P 1.40 1.40 1.40 1.44 -0.24 43 1 69 0
29JUN26 32.00 P 0.00 0.00 0.00 1.76 -0.25 44 0 173 0
29JUN26 33.00 P 2.00 2.00 2.00 2.10 -0.27 44 1 119 0
29JUN26 34.00 P 0.00 0.00 0.00 2.47 -0.30 44 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 2.88 -0.31 43 0 33 0
29JUN26 36.00 P 0.00 0.00 0.00 3.34 -0.36 44 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 3.83 -0.39 44 0 42 0
29JUN26 38.00 P 0.00 0.00 0.00 4.37 -0.45 44 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.94 -0.49 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 5.55 -0.52 44 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 6.20 -0.54 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 6.88 -0.45 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.70 -0.26 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.18 -0.64 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.22 -0.72 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.00 -0.60 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.50 -1.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.07 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.08 43 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.10 44 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.12 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.13 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.16 43 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.79 -0.22 43 0 951 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 -0.22 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 -0.25 43 0 80 0
29SEP26 33.00 P 0.00 0.00 0.00 2.85 -0.22 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.26 -0.30 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.71 -0.33 43 0 1,537 0
29SEP26 36.00 P 0.00 0.00 0.00 4.19 -0.36 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.70 -0.38 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 5.26 -0.39 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.84 -0.44 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 6.45 -0.49 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.09 -0.51 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.76 -0.53 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.27 -0.72 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.17 -0.56 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.78 -0.75 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.46 -0.85 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.31 -0.70 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 9 0
30DEC26 23.00 P 0.80 0.80 0.80 0.60 -0.10 42 10 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.10 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.13 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 -0.11 42 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 -0.13 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 -0.14 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.93 -0.16 42 0 40 0
30DEC26 30.00 P 2.12 2.12 2.12 2.22 -0.21 42 1 41 -1
30DEC26 31.00 P 0.00 0.00 0.00 2.57 -0.23 42 0 42 0
30DEC26 32.00 P 2.79 2.79 2.79 2.94 -0.26 42 1 5 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.29 41 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 3.78 -0.31 42 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 4.24 -0.34 42 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.74 -0.37 42 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.26 -0.40 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.82 -0.43 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 6.41 -0.46 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.02 -0.49 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.66 -0.52 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.33 -0.48 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.02 -0.51 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 -0.48 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.53 -0.51 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.22 -0.56 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.01 -0.60 44 0 0 0
TOTAL PUT 2,227 44,180 +531
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$ 11.77
29JAN26 8.25 C 0.00 0.00 0.00 3.57 -0.01 89 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.32 -0.01 82 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.07 +0.03 76 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.82 -0.04 70 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.61 +0.04 76 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.36 +0.04 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.09 +0.01 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.85 -0.02 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.92 -0.05 38 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.53 -0.08 33 0 170 0
29JAN26 12.00 C 0.31 0.31 0.31 0.31 -0.04 36 15 61 0
29JAN26 12.50 C 0.18 0.18 0.18 0.15 -0.03 36 65 175 +65
29JAN26 13.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 176 0
29JAN26 13.50 C 0.05 0.05 0.05 0.03 -0.01 37 30 171 +23
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 272 0
29JAN26 15.00 C 0.01 0.01 0.01 0.01 0.00 49 15 133 -15
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.66 +0.04 73 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.36 +0.01 59 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.12 -0.01 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.86 -0.06 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.63 -0.05 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.17 +0.03 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.94 0.00 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.13 -0.03 39 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.03 38 0 180 0
26FEB26 12.00 C 0.00 0.00 0.00 0.59 0.00 39 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 0.00 39 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.26 0.00 39 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 38 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 125 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3.66 -0.02 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 +0.02 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.19 -0.01 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.96 -0.01 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.74 -0.03 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.29 -0.03 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 -0.03 38 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.83 -0.03 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 67 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 43 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 411 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 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 0.00 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.25 -0.02 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.05 0.00 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.82 +0.01 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.62 +0.02 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.41 +0.01 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.22 +0.01 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.84 -0.02 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 -0.01 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.24 -0.02 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.64 -0.01 41 0 10 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 11 0
29APR26 14.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 18 0
29APR26 14.50 C 0.35 0.35 0.35 0.29 -0.02 40 15 21 +15
29APR26 15.00 C 0.28 0.28 0.28 0.22 -0.02 40 15 15 +15
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 +0.02 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.59 +0.01 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.37 +0.02 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.16 0.00 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.75 -0.01 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 -0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 -0.03 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 -0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 -0.02 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 -0.02 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 -0.02 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 -0.02 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 -0.02 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 -0.01 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.01 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 0.00 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 0.00 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 -0.03 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 +0.01 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 -0.01 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 +0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.01 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 0.00 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 -0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.02 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.02 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 -0.01 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.02 43 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 -0.02 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.02 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 0.00 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 0.00 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.93 -0.02 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 0.00 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 -0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 -0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.99 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 -0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 +0.01 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.02 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 -0.01 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 -0.02 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 -0.01 44 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.01 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.01 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 -0.01 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.01 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
TOTAL CALL 155 3,833 +103
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 98 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 171 0
29JAN26 11.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 281 0
29JAN26 11.50 P 0.25 0.27 0.25 0.26 -0.02 35 44 224 +6
29JAN26 12.00 P 0.00 0.00 0.00 0.52 -0.01 36 0 396 0
29JAN26 12.50 P 0.00 0.00 0.00 0.85 -0.01 34 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 1.26 -0.01 32 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.74 +0.02 35 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.23 +0.02 0 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.23 +0.02 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.73 +0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.73 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.23 +0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.73 +0.02 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 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
26FEB26 10.50 P 0.15 0.15 0.15 0.18 +0.01 39 15 58 +15
26FEB26 11.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 112 0
26FEB26 12.50 P 0.00 0.00 0.00 1.06 +0.01 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.84 -0.03 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.25 0.00 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.76 +0.02 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.24 +0.01 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.01 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 173 0
30MAR26 10.50 P 0.00 0.00 0.00 0.34 -0.01 40 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.48 -0.01 39 0 79 0
30MAR26 11.50 P 0.66 0.66 0.66 0.71 -0.01 39 5 28 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.96 -0.01 39 0 39 0
30MAR26 12.50 P 0.00 0.00 0.00 1.26 -0.01 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.60 +0.01 39 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.98 -0.03 38 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.41 +0.03 40 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 -0.03 37 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.26 -0.02 35 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.75 0.00 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.24 +0.01 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.23 -0.05 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.23 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.73 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.23 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.23 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.23 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.23 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.23 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.84 -0.02 39 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 1.10 0.00 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.40 0.00 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.75 +0.02 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.51 0.00 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.93 +0.01 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.35 +0.03 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.81 +0.01 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.26 +0.01 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.74 -0.04 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.24 +0.02 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 0.00 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 0.00 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.01 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 -0.01 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 0.00 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.01 39 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 +0.01 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.03 +0.01 38 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.37 0.00 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.75 +0.01 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.14 +0.01 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 0.00 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.97 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.40 +0.02 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.87 -0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.32 +0.05 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.72 +0.03 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.19 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.66 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.14 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.63 0.00 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.57 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.52 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.47 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 0.00 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 0.00 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.01 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.01 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 0.00 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 0.00 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 +0.01 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 +0.01 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.01 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 +0.01 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 +0.01 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 +0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.41 +0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 0.00 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 0.00 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.02 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 -0.03 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 -0.01 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 -0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.37 -0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.85 -0.01 34 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.30 0.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.68 -0.01 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.64 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.60 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.57 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.54 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 0.00 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.01 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.01 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.17 +0.01 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.01 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 0.00 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 +0.01 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 +0.01 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 -0.01 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.98 -0.02 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 0.00 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.77 -0.03 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 -0.30 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.59 -0.01 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.02 -0.08 36 0 0 0
TOTAL PUT 64 4,118 +26
ALL CONTRACTS TOTAL 689,487 16,202,733 +225,166
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED