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 12 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 78 6 72 8,209 3,742 4,467 18
AAC AAC TECH (02018) 2,638 1,350 1,288 19,544 8,170 11,374 41
ACC ANHUI CONCH (00914) 282 155 127 20,121 8,278 11,843 31
AIA AIA (01299) 1,973 1,073 900 88,017 43,553 44,464 32
AIR AIR CHINA (00753) 456 289 167 19,549 7,943 11,606 43
ALB BABA (09988) 176,764 86,537 90,227 1,670,547 669,118 1,001,429 47
ALC ALUMINUM CORP OF CHINA (02600) 2,741 1,074 1,667 38,860 18,231 20,629 55
ALH ALI HEALTH (00241) 20,638 12,945 7,693 54,421 28,545 25,876 50
AMC CAM CSI300 (03188) 517 305 212 22,735 8,640 14,095 18
ANA ANTA SPORTS (02020) 6,874 2,169 4,705 107,976 46,696 61,280 29
BCM BANK OF COMM CO LTD (03328) 956 697 259 15,976 6,051 9,925 17
BEA BANK OF EAST ASIA (00023) 581 46 535 11,992 5,332 6,660 17
BIU BIDU (09888) 19,905 13,040 6,865 716,172 339,762 376,410 55
BLI BILIBILI (09626) 20,535 13,926 6,609 122,235 53,453 68,782 51
BOC BOC HK (HLDGS) LTD (02388) 1,051 725 326 29,782 12,102 17,680 20
BUD BUD APAC (01876) 957 129 828 13,170 4,345 8,825 21
BYA BYD (ADJ-A) (01211) 54 3 51 6,397 2,538 3,859 33
BYD BYD COMPANY (01211) 10,816 5,499 5,317 444,904 186,251 258,653 34
BYE BYD ELECTRONIC (00285) 750 515 235 26,077 10,971 15,106 38
CAT CATL (03750) 16,373 7,724 8,649 122,778 55,395 67,383 42
CCC CHINA COMM CONS (01800) 399 143 256 25,198 13,467 11,731 18
CCE CHINA COAL (01898) 270 55 215 15,226 6,737 8,489 35
CDA CHINA CINDA (01359) 38 2 36 3,331 2,022 1,309 44
CGN CGN POWER (01816) 88 73 15 5,374 2,118 3,256 22
CHQ CHINA HONGQIAO (01378) 484 214 270 5,962 2,729 3,233 48
CHT CHINA MOBILE LTD (00941) 9,523 6,647 2,876 166,046 75,950 90,096 17
CHU CHINA UNICOM LTD (00762) 1,648 1,220 428 42,394 22,380 20,014 27
CIT CITIC (00267) 251 12 239 18,139 13,382 4,757 23
CKH CKH HOLDINGS (00001) 4,666 2,924 1,742 45,187 28,659 16,528 21
CKP CK ASSET (01113) 238 138 100 8,681 4,894 3,787 20
CLI CHINA LIFE INSURANCE (02628) 10,054 4,870 5,184 262,684 121,347 141,337 41
CLP CLP HOLDINGS LTD (00002) 691 336 355 12,431 6,748 5,683 10
CMB CM BANK (03968) 4,817 2,246 2,571 140,436 50,880 89,556 26
CNC CNOOC LTD (00883) 5,093 2,828 2,265 238,245 137,097 101,148 30
COG COUNTRY GARDEN (02007) 297 215 82 8,756 2,174 6,582 61
COL CHINA OVERSEAS (00688) 268 74 194 21,560 8,513 13,047 30
COS COSCO SHIP HOLD (01919) 237 196 41 19,757 6,360 13,397 24
CPA CATHAY PACIFIC AIRWAYS (00293) 458 199 259 29,067 10,659 18,408 24
CPC CHINA PETROL & CHEM COR (00386) 5,018 1,472 3,546 165,079 74,318 90,761 29
CPI CPIC (02601) 1,364 653 711 47,817 22,790 25,027 40
CRC CHINA RAIL CONS (01186) 40 40 0 47,696 38,140 9,556 19
CRG CHINA RAILWAY (00390) 273 61 212 30,318 16,249 14,069 24
CRL CHINA RES LAND (01109) 763 425 338 51,991 25,449 26,542 32
CRP CHINA RES POWER (00836) 443 330 113 12,174 6,620 5,554 17
CSA CSOP A50 ETF (02822) 189 4 185 9,414 4,422 4,992 17
CSE CHINA SHENHUA (01088) 1,291 801 490 40,099 17,639 22,460 27
CSP CSPC PHARMA (01093) 15,831 6,644 9,187 110,886 56,126 54,760 48
CTB CITIC BANK (00998) 272 17 255 47,114 22,418 24,696 21
CTC CHINA TELECOM CORP LTD (00728) 681 97 584 45,927 22,442 23,485 22
CTS CITIC SEC (06030) 2,119 999 1,120 29,901 13,698 16,203 40
DFM DONGFENG GROUP (00489) 718 251 467 14,891 11,308 3,583 22
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 139
GAC GAC GROUP (02238) 177 126 51 7,069 3,834 3,235 39
GAH GEELY AUTO (00175) 3,835 1,993 1,842 35,441 16,551 18,890 33
GHL XINYI GLASS (00868) 109 81 28 4,967 2,331 2,636 35
GJA HAI CAP. ADJ. (02611) 7 0 7 185 109 76 36
GLI GANFENG LITHIUM (01772) 5,340 3,212 2,128 83,199 46,718 36,481 72
GLX GALAXY ENT (00027) 689 463 226 35,006 17,943 17,063 31
GWM GWMOTOR (02333) 5,220 2,687 2,533 48,147 21,879 26,268 36
HCF HSCEI ETF (02828) 1,221 432 789 24,603 11,744 12,859 21
HDO HAIDILAO (06862) 1,289 1,056 233 21,584 11,801 9,783 30
HEH POWER ASSETS (00006) 372 99 273 6,920 3,286 3,634 20
HES HAIER SMART HOME (06690) 120 35 85 7,807 4,497 3,310 27
HEX HK EXCHANGES & CLEARING (00388) 20,407 12,909 7,498 346,591 182,903 163,688 24
HGN HENGAN INT'L (01044) 47 4 43 3,692 1,647 2,045 25
HKB HSBC HOLDINGS PLC (00005) 11,737 4,559 7,178 368,259 161,542 206,717 24
HKG HONG KONG & CHINA GAS (00003) 1,440 663 777 23,661 8,751 14,910 13
HLD HENDERSON LAND DEV LTD (00012) 1,409 1,186 223 14,653 7,476 7,177 24
HNP HUANENG POWER INT INC (00902) 710 275 435 37,585 19,821 17,764 31
HOS HUA HONG SEMI (01347) 1,989 832 1,157 17,602 8,293 9,309 70
HSB HANG SENG BANK LTD (00011) 284 6 278 12,721 1,892 10,829 5
INB INNOVENT BIO (01801) 1,237 659 578 16,810 6,105 10,705 49
JDC JD (09618) 13,896 8,480 5,416 395,467 157,010 238,457 39
JDH JD HEALTH (06618) 4,277 2,442 1,835 18,334 7,989 10,345 46
JXC JIANGXI COPPER (00358) 5,087 2,597 2,490 43,034 19,112 23,922 64
KDS KINGDEE INT'L (00268) 5,669 4,154 1,515 18,329 9,382 8,947 50
KLE KUNLUN ENERGY (00135) 64 14 50 5,674 1,985 3,689 17
KSO KINGSOFT (03888) 6,278 4,290 1,988 29,381 16,302 13,079 42
KST KUAISHOU (01024) 56,802 31,654 25,148 314,374 154,111 160,263 58
LAU LI AUTO (02015) 10,432 5,860 4,572 218,102 89,708 128,394 41
LEN LENOVO GROUP (00992) 6,010 3,792 2,218 187,733 94,090 93,643 37
LNI LI NING (02331) 1,527 883 644 103,093 49,002 54,091 38
LNK LINK REIT (00823) 688 262 426 45,900 24,650 21,250 17
MDG MIDEA GROUP (00300) 1,468 938 530 14,772 7,096 7,676 23
MEN MENGNIU DAIRY (02319) 1,670 1,132 538 24,632 12,117 12,515 28
MET MEITUAN DIANPING (03690) 149,821 99,780 50,041 1,256,723 642,664 614,059 42
MGM MGM CHINA (02282) 523 307 216 26,772 18,408 8,364 41
MIU XIAOMI (01810) 65,052 41,244 23,808 1,350,522 703,874 646,648 41
MOL CMOC (03993) 108 39 69 2,918 1,080 1,838 57
MSB MINSHENG BANK (01988) 148 68 80 5,408 3,315 2,093 23
MTR MTR CORPORATION LTD (00066) 1,598 808 790 17,313 6,682 10,631 13
NBM CNBM (03323) 1,470 910 560 28,382 10,682 17,700 32
NCL NCI (01336) 884 573 311 15,298 6,968 8,330 44
NFU NONGFU SPRING (09633) 588 385 203 8,537 4,183 4,354 30
NTE NTES (09999) 2,178 1,305 873 26,759 11,861 14,898 37
NWD NEW WORLD DEV CO LTD (00017) 3,258 307 2,951 37,677 13,623 24,054 45
ORT NEW ORIENTAL (09901) 269 140 129 4,213 2,326 1,887 42
PAI PING AN INSURANCE LTD (02318) 31,186 18,339 12,847 784,250 400,889 383,361 36
PEC PETROCHINA CO LTD (00857) 1,431 725 706 501,272 242,819 258,453 27
PEN XPENG (09868) 42,818 24,426 18,392 245,265 106,992 138,273 56
PHT PA GOODDOCTOR (01833) 2,828 1,991 837 29,750 18,514 11,236 58
PIC PICC P&C (02328) 219 59 160 11,636 4,493 7,143 32
PIN PICC GROUP (01339) 487 79 408 5,183 1,999 3,184 34
POP POP MART (09992) 12,914 6,839 6,075 276,535 123,553 152,982 47
SAN SANDS CHINA LTD (01928) 2,804 2,258 546 66,168 28,783 37,385 38
SBO SINO BIOPHARM (01177) 232 79 153 12,565 6,547 6,018 38
SET SENSETIME (00020) 2,555 1,356 1,199 22,217 15,300 6,917 52
SHK SUN HUNG KAI PPT LTD (00016) 1,327 510 817 20,762 9,554 11,208 27
SHL XINYI SOLAR (00968) 14,536 214 14,322 34,883 13,294 21,589 47
SHZ SHENZHOU INTL (02313) 1,071 236 835 14,851 6,114 8,737 32
SMC SMIC (00981) 4,185 2,361 1,824 65,346 30,504 34,842 56
SNO SUNNY OPT (02382) 2,260 939 1,321 49,145 20,342 28,803 43
SNP SINOPHARM (01099) 92 50 42 9,625 4,818 4,807 24
SUN SUNAC (01918) 423 309 114 13,089 5,526 7,563 64
SWA SWIRE PACIFIC LTD 'A' (00019) 298 177 121 3,560 1,551 2,009 19
TCH TENCENT HOLDINGS LTD (00700) 133,901 76,843 57,058 1,371,081 712,977 658,104 24
TIC TECHTRONIC IND (00669) 2,151 1,374 777 14,326 8,874 5,452 30
TRF TRACKER FUND OF HK (02800) 1,768 572 1,196 34,098 18,301 15,797 19
TRP TRIP.COM (09961) 2,003 563 1,440 37,329 14,841 22,488 31
VNK CHINA VANKE (02202) 2,442 225 2,217 139,916 19,694 120,222 81
WEB WB (09898) 3 0 3 1,610 219 1,391 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 183 37 146 2,208 829 1,379 26
WHL THE WHARF (HLDGS) LTD (00004) 68 43 25 913 423 490 24
WWC WANT WANT CHINA (00151) 48 6 42 3,935 1,440 2,495 26
WXB WUXI BIO (02269) 8,213 3,594 4,619 174,550 76,966 97,584 50
XAB ABC ($0.001) (01288) 922 543 379 27,641 12,202 15,439 23
XBC BANK OF CHINA ($0.001) (03988) 76,381 14,009 62,372 688,490 355,117 333,373 19
XCC CCB ($0.001) (00939) 11,332 6,313 5,019 550,764 219,282 331,482 20
XIC ICBC ($0.001) (01398) 10,985 4,779 6,206 466,050 223,317 242,733 21
XPB PSBC ($0.001) (01658) 297 268 29 7,115 3,041 4,074 20
XTW CHINA TOWER ($0.001) (00788) 2,063 1,531 532 48,587 31,280 17,307 17
YZC YANKUANG ENERGY (01171) 303 200 103 25,519 11,478 14,041 35
ZAO ZA ONLINE (06060) 479 394 85 22,018 11,395 10,623 41
ZJM ZIJIN MINING GROUP (02899) 4,853 1,605 3,248 76,521 30,628 45,893 48
ZSH ZHONGSHENG HLDG (00881) 592 233 359 8,469 4,031 4,438 37
TOTAL 1,131,518 600,113 531,405 16,464,566 7,772,127 8,692,439
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 29JAN26 4.30 30,855 0.023 19 0.050 0.027 30,491 -0.007 -23.333
P ALB 16JAN26 145.00 17,572 0.37 47 2.21 0.36 6,462 -1.93 -83.91
C TCH 29JAN26 630.00 16,894 8.80 21 10.20 5.78 106,274 +3.47 +65.10
C TCH 16JAN26 620.00 15,511 8.08 24 10.80 3.80 12,655 +4.45 +122.59
P XBC 29JAN26 4.10 15,400 0.002 19 0.009 0.005 8,331 -0.001 -33.333
P TCH 16JAN26 620.00 14,816 4.57 23 12.00 3.41 11,184 -7.51 -62.17
C PEN 30MAR26 100.00 12,000 2.91 58 0.00 0.00 13,110 +0.47 +19.26
P PEN 30MAR26 70.00 12,000 3.71 58 0.00 0.00 14,847 -0.36 -8.85
P ALB 29JAN26 142.50 11,316 1.20 39 2.81 1.15 10,435 -1.85 -60.66
C TCH 29JAN26 620.00 9,105 13.60 21 15.40 9.00 23,291 +5.10 +60.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MET 16JAN26 110.00 4,733 0.37 42 0.91 0.13 3,097 +0.36 +3,600.00
C HEX 16JAN26 510.00 0 0.24 80 0.00 0.00 0 +0.23 +2,300.00
C HEX 16JAN26 520.00 0 0.23 87 0.00 0.00 0 +0.22 +2,200.00
C MET 16JAN26 107.50 2,599 0.92 42 1.60 0.19 1,839 +0.88 +2,200.00
C HEX 16JAN26 530.00 0 0.22 93 0.00 0.00 0 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HSB 30MAR26 150.00 100 0.01 2 0.02 0.02 122 -0.86 -98.85
P HSB 30MAR26 147.50 0 0.01 3 0.00 0.00 15 -0.28 -96.55
P HSB 30DEC26 142.50 0 0.01 3 0.00 0.00 0 -0.23 -95.83
P MET 16JAN26 95.00 800 0.02 43 0.21 0.07 695 -0.46 -95.83
P HSB 29JUN26 145.00 0 0.01 3 0.00 0.00 6 -0.21 -95.45
* 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$ 16.68
29JAN26 9.75 C 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.69 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.20 +0.06 69 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.70 +0.06 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.20 +0.07 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.70 +0.08 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.20 +0.06 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.70 +0.07 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.20 +0.06 21 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.23 +0.07 24 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.76 +0.06 19 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.36 +0.03 17 0 145 0
29JAN26 17.00 C 0.14 0.14 0.14 0.13 +0.01 17 2 156 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.69 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.21 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.23 +0.07 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.24 +0.07 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.75 +0.06 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.27 +0.06 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.84 +0.05 15 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.51 +0.04 16 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.27 +0.02 16 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.01 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 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.69 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.48 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.19 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.94 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.70 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.45 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.97 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.23 +0.08 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.26 +0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.27 +0.07 11 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.79 +0.02 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.35 +0.05 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.96 +0.05 15 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.65 +0.04 16 0 189 0
30MAR26 17.00 C 0.40 0.40 0.40 0.41 +0.03 16 2 178 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 31 0
30MAR26 18.00 C 0.14 0.14 0.14 0.14 +0.01 17 2 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 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
29APR26 10.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.86 +0.07 15 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.42 +0.04 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.06 +0.04 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.76 +0.03 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 7.70 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.45 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.21 +0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.97 +0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.38 +0.05 10 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.96 +0.04 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 +0.04 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.01 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 +0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.51 +0.01 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 0.00 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 0.00 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 7.02 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 +0.02 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.97 +0.04 8 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.55 +0.04 13 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.23 +0.11 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 -0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 +0.03 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.02 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 0.00 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 6.78 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.04 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 +0.04 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.04 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 +0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.02 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 +0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.01 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 0.00 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 0.00 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 0.00 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.01 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 17 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 6 3,742 +4
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 253 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 1,449 0
29JAN26 16.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 82 0
29JAN26 17.00 P 0.00 0.00 0.00 0.45 -0.05 18 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.85 -0.07 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.33 -0.08 22 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.43 +0.03 90 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.43 +0.03 100 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.32 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.43 +0.03 119 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.43 +0.03 128 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 21 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.27 -0.04 16 0 6 0
26FEB26 17.00 P 0.00 0.00 0.00 0.55 -0.04 16 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 0.92 -0.05 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.36 -0.07 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.84 -0.07 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 -0.08 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.83 -0.07 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.33 -0.07 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.33 -0.07 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.43 +0.03 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.43 +0.03 64 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.33 -0.07 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.43 +0.03 76 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.43 +0.03 82 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 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 0.00 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.40 -0.02 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.67 -0.03 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.02 -0.03 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.43 -0.04 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.88 -0.06 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.34 -0.09 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.83 -0.08 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.33 -0.08 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.33 -0.07 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.43 +0.03 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.43 +0.03 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.33 -0.08 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.43 +0.03 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.43 +0.01 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 22 31 +22
29APR26 14.00 P 0.03 0.03 0.03 0.02 0.00 18 2 24 +2
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 0.08 -0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.28 -0.03 16 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 -0.02 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.75 -0.03 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.08 -0.04 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.47 -0.05 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.91 -0.06 19 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.38 -0.07 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.87 -0.04 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.33 -0.08 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.33 -0.07 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.43 +0.03 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.43 +0.03 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.33 -0.08 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.43 +0.02 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.43 +0.01 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 20 48 50 +48
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 -0.02 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 -0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.18 -0.05 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.55 -0.05 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.97 -0.05 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.41 -0.07 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.89 -0.06 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.35 -0.08 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.33 -0.07 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.43 +0.03 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.43 +0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.34 -0.07 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.43 +0.02 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.43 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.02 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.03 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.04 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 -0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.67 -0.04 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.05 -0.05 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 -0.05 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 -0.05 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.42 -0.02 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.36 -0.04 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.03 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 -0.01 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.40 -0.04 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.43 +0.02 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 +0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.03 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.03 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.04 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 -0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 -0.05 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.61 -0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.95 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 -0.06 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 -0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 -0.06 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.54 -0.06 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.47 -0.06 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 -0.08 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 -0.04 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.43 +0.01 35 0 0 0
TOTAL PUT 72 4,467 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.24
29JAN26 28.00 C 0.00 0.00 0.00 11.51 +1.05 106 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.45 +1.03 90 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.50 +1.05 87 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.29 +0.82 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.51 +1.11 71 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.32 +0.77 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.52 +0.86 55 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.58 +0.98 50 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.69 +0.74 46 0 50 0
29JAN26 37.00 C 2.27 2.27 2.27 2.81 +0.54 41 15 101 +15
29JAN26 38.00 C 0.00 0.00 0.00 2.11 +0.42 41 0 94 0
29JAN26 39.00 C 1.24 1.24 1.20 1.55 +0.38 41 25 297 +15
29JAN26 40.00 C 0.80 1.07 0.80 1.07 +0.26 40 7 338 +2
29JAN26 41.00 C 0.59 0.70 0.57 0.76 +0.22 42 90 201 +49
29JAN26 42.00 C 0.36 0.49 0.36 0.49 +0.14 41 10 191 -6
29JAN26 43.00 C 0.29 0.31 0.29 0.32 +0.11 42 2 174 +2
29JAN26 44.00 C 0.14 0.14 0.14 0.19 +0.06 41 4 166 +4
29JAN26 45.00 C 0.11 0.11 0.11 0.11 +0.03 41 81 260 +43
29JAN26 46.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.54 +0.99 63 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.45 +0.87 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.60 +0.97 55 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.68 +0.98 54 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.59 +0.64 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.82 +0.85 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.94 +0.71 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.11 +0.73 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.09 +0.56 37 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.59 +0.58 41 0 385 0
26FEB26 38.00 C 0.00 0.00 0.00 2.93 +0.46 40 0 376 0
26FEB26 39.00 C 0.00 0.00 0.00 2.40 +0.40 40 0 95 0
26FEB26 40.00 C 1.68 1.73 1.68 1.95 +0.34 40 17 129 0
26FEB26 41.00 C 0.00 0.00 0.00 1.58 +0.30 40 0 272 0
26FEB26 42.00 C 0.00 0.00 0.00 1.25 +0.23 40 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.97 +0.18 40 0 61 0
26FEB26 44.00 C 0.00 0.00 0.00 0.75 +0.15 40 0 110 0
26FEB26 45.00 C 0.58 0.58 0.58 0.57 +0.12 40 17 82 +17
26FEB26 46.00 C 0.00 0.00 0.00 0.43 +0.11 40 0 100 0
26FEB26 47.00 C 0.00 0.00 0.00 0.32 +0.07 40 0 37 0
26FEB26 48.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 19.38 +0.87 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.50 +0.99 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.45 +0.93 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.38 +0.84 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.40 +0.77 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.36 +0.73 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.60 +0.95 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.37 +0.68 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.54 +0.78 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.51 +0.50 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.68 +0.50 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.93 +0.63 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.92 +0.46 42 0 27 0
30MAR26 33.00 C 6.93 6.93 6.93 7.38 +1.10 48 1 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.57 +0.82 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.80 +0.73 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.99 +0.67 42 0 7 0
30MAR26 37.00 C 4.12 4.12 4.12 4.30 +0.42 41 15 45 +15
30MAR26 38.00 C 0.00 0.00 0.00 3.86 +0.49 43 0 67 0
30MAR26 39.00 C 0.00 0.00 0.00 3.36 +0.45 43 0 64 0
30MAR26 40.00 C 2.59 2.59 2.59 2.92 +0.41 43 15 45 +7
30MAR26 41.00 C 0.00 0.00 0.00 2.53 +0.37 44 1,000 1,199 +1,000
30MAR26 42.00 C 0.00 0.00 0.00 2.19 +0.34 44 0 92 0
30MAR26 43.00 C 0.00 0.00 0.00 1.87 +0.30 44 0 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.58 +0.26 44 0 52 0
30MAR26 45.00 C 0.00 0.00 0.00 1.33 +0.22 44 0 39 0
30MAR26 46.00 C 1.04 1.04 1.04 1.12 +0.20 44 1 138 0
30MAR26 47.00 C 0.85 0.85 0.85 0.93 +0.16 44 1 77 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.78 +0.15 44 0 18 0
30MAR26 49.00 C 0.64 0.64 0.64 0.64 +0.12 43 30 186 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.53 +0.10 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.32 +0.06 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 10.81 - 42 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 9.99 +0.75 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.26 +0.87 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.46 +0.80 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.72 +0.79 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.65 +0.43 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.00 +0.44 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.72 +0.76 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.85 +0.43 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.42 +0.50 43 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.94 +0.47 43 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 3.50 +0.43 43 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 3.10 +0.39 43 0 17 0
29APR26 42.00 C 2.44 2.44 2.44 2.75 +0.36 43 1 16 +1
29APR26 43.00 C 0.00 0.00 0.00 2.43 +0.33 44 0 61 0
29APR26 44.00 C 0.00 0.00 0.00 2.12 +0.30 44 0 28 0
29APR26 45.00 C 1.80 1.80 1.80 1.85 +0.27 44 1 1 +1
29APR26 46.00 C 0.00 0.00 0.00 1.60 +0.24 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.39 +0.22 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.20 +0.19 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.03 +0.17 43 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 13.07 +0.88 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.17 +0.87 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.21 +0.65 43 0 0 0
29JUN26 30.00 C 10.00 10.00 9.77 10.43 +0.68 43 3 5 +3
29JUN26 31.00 C 0.00 0.00 0.00 9.86 +0.89 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.01 +0.74 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.31 +0.71 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.76 +0.79 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.07 +0.66 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.51 +0.71 45 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.93 +0.71 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.32 +0.43 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.84 +0.41 43 0 17 0
29JUN26 40.00 C 4.17 4.17 4.17 4.38 +0.35 43 3 102 +3
29JUN26 41.00 C 3.67 3.67 3.67 4.02 +0.35 44 4 10 -4
29JUN26 42.00 C 0.00 0.00 0.00 3.66 +0.35 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 +0.36 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.99 +0.30 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.71 +0.30 44 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.43 +0.27 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.18 +0.23 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.97 +0.24 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.75 +0.19 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.57 +0.18 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.18 +0.13 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.89 +0.13 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.65 +0.09 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.04 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 +0.03 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.65 +0.63 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.04 +0.88 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.22 +0.70 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.54 +0.66 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.07 +0.87 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.30 +0.95 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.69 +0.66 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.17 +0.66 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.73 +0.75 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.10 +0.57 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.70 +0.60 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.17 +0.47 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.74 +0.43 44 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.34 +0.40 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.95 +0.35 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.63 +0.36 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.32 +0.39 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 4.00 +0.35 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.72 +0.34 44 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 3.46 +0.34 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.19 +0.32 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.94 +0.27 44 0 3 0
29SEP26 50.00 C 2.60 2.60 2.60 2.74 +0.28 44 1 31 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.23 +0.22 44 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 +0.16 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.46 +0.16 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.19 +0.14 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 +0.15 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 +0.10 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.08 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 +0.07 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.17 +0.50 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.61 +0.63 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.00 +0.67 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.36 +0.66 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.61 +0.51 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 +0.82 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.68 +0.86 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.84 +0.60 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.55 +0.78 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.10 +0.70 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 +0.44 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.14 +0.50 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.67 +0.34 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.28 +0.33 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 +0.33 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.58 +0.32 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.27 +0.35 44 0 0 0
30DEC26 45.00 C 4.65 4.65 4.65 4.97 +0.36 44 6 6 +6
30DEC26 46.00 C 0.00 0.00 0.00 4.69 +0.36 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.42 +0.35 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.16 +0.34 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.90 +0.34 44 0 0 0
TOTAL CALL 1,350 8,170 +1,190
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 68 0
29JAN26 33.00 P 0.09 0.09 0.09 0.04 -0.03 43 3 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 148 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 -0.12 41 0 123 0
29JAN26 36.00 P 0.48 0.48 0.48 0.31 -0.19 42 5 381 +5
29JAN26 37.00 P 0.66 0.66 0.66 0.53 -0.28 42 2 526 +2
29JAN26 38.00 P 1.11 1.11 0.88 0.83 -0.34 41 34 482 +19
29JAN26 39.00 P 1.60 1.60 1.35 1.27 -0.47 41 23 589 +15
29JAN26 40.00 P 0.00 0.00 0.00 1.82 -0.60 42 0 398 0
29JAN26 41.00 P 0.00 0.00 0.00 2.49 -0.65 42 0 80 0
29JAN26 42.00 P 0.00 0.00 0.00 3.11 -0.85 38 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.90 -0.93 35 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.90 -0.77 41 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.01 -0.84 54 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.92 -0.72 54 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.77 -0.85 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.85 -0.77 58 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.76 -0.86 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.77 -0.87 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.26 -0.88 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.76 -0.86 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.26 -0.87 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.20 -0.43 137 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.26 -0.89 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.85 -0.77 121 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 43 0
26FEB26 31.00 P 0.19 0.20 0.19 0.10 -0.05 41 19 80 +4
26FEB26 32.00 P 0.29 0.29 0.27 0.16 -0.09 40 30 122 +30
26FEB26 33.00 P 0.39 0.39 0.34 0.26 -0.13 40 42 172 +42
26FEB26 34.00 P 0.58 0.58 0.48 0.41 -0.17 40 28 80 +18
26FEB26 35.00 P 0.70 0.70 0.70 0.61 -0.23 40 1 173 0
26FEB26 36.00 P 0.92 0.92 0.87 0.87 -0.29 40 9 263 -8
26FEB26 37.00 P 1.44 1.44 1.42 1.16 -0.38 40 11 652 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.56 -0.41 40 0 483 0
26FEB26 39.00 P 0.00 0.00 0.00 2.03 -0.48 40 0 221 0
26FEB26 40.00 P 3.13 3.13 3.13 2.58 -0.53 40 15 137 +15
26FEB26 41.00 P 0.00 0.00 0.00 3.20 -0.65 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 3.73 -0.76 37 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.44 -0.97 37 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.43 -0.69 42 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.08 -0.91 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.21 -0.48 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.20 -0.44 48 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 8.85 -1.14 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.86 -0.81 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
30MAR26 25.00 P 0.06 0.06 0.05 0.03 -0.01 45 10 58 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.28 -0.07 44 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 124 0
30MAR26 32.00 P 0.00 0.00 0.00 0.55 -0.14 44 0 21 0
30MAR26 33.00 P 0.00 0.00 0.00 0.75 -0.16 44 0 205 0
30MAR26 34.00 P 0.00 0.00 0.00 0.97 -0.21 43 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.25 -0.22 43 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 1.57 -0.29 43 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 1.95 -0.34 43 0 154 0
30MAR26 38.00 P 0.00 0.00 0.00 2.38 -0.39 43 0 75 0
30MAR26 39.00 P 0.00 0.00 0.00 2.89 -0.42 43 1,000 1,135 +1,000
30MAR26 40.00 P 0.00 0.00 0.00 3.44 -0.47 43 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.04 -0.50 43 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.69 -0.67 43 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 5.19 -0.91 41 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.01 -0.87 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.90 -0.79 44 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.54 -1.01 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.43 -0.83 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.25 -0.84 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.14 -0.83 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.10 -0.87 44 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.33 -0.93 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.12 -0.56 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.34 -0.79 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.20 -0.45 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.32 -0.83 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.85 -0.77 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.73 -0.39 83 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.76 -0.86 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.42 -0.72 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.76 -0.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.26 -0.88 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.35 - 43 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.48 -0.09 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.64 -0.12 43 0 14 0
29APR26 32.00 P 0.92 0.92 0.92 0.83 -0.14 43 1 2 +1
29APR26 33.00 P 0.00 0.00 0.00 1.05 -0.18 43 0 3 0
29APR26 34.00 P 0.00 0.00 0.00 1.31 -0.22 43 0 18 0
29APR26 35.00 P 1.80 1.80 1.63 1.62 -0.26 42 2 3 +2
29APR26 36.00 P 0.00 0.00 0.00 1.98 -0.30 42 0 2 0
29APR26 37.00 P 0.00 0.00 0.00 2.38 -0.35 42 0 1 0
29APR26 38.00 P 2.92 2.92 2.92 2.84 -0.38 42 1 21 +1
29APR26 39.00 P 0.00 0.00 0.00 3.35 -0.42 42 0 31 0
29APR26 40.00 P 3.99 3.99 3.99 3.91 -0.46 43 1 17 +1
29APR26 41.00 P 0.00 0.00 0.00 4.51 -0.50 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.17 -0.52 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.86 -0.59 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.65 -0.23 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.38 -0.32 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.91 -0.76 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.71 -0.81 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.91 -0.69 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.54 -0.71 44 0 0 0
29JUN26 27.00 P 0.46 0.46 0.46 0.45 -0.05 43 1 40 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.59 -0.10 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 -0.09 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 -0.14 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.20 -0.12 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.42 -0.18 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.75 -0.20 43 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.05 -0.26 42 0 103 0
29JUN26 35.00 P 2.50 2.50 2.50 2.50 -0.21 43 5 168 -3
29JUN26 36.00 P 0.00 0.00 0.00 2.88 -0.27 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.33 -0.30 43 0 137 0
29JUN26 38.00 P 3.84 3.84 3.84 3.79 -0.32 43 1 122 +1
29JUN26 39.00 P 0.00 0.00 0.00 4.30 -0.36 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.86 -0.40 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.46 -0.44 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.10 -0.46 43 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.76 -0.28 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.63 -0.14 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.21 -0.54 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.95 -0.61 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.74 -0.53 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.42 -0.75 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.43 -0.61 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.04 -0.83 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.00 -0.99 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.59 -0.49 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.68 -0.78 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.20 -0.61 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.40 -0.83 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.85 -0.84 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.73 -0.42 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.76 -0.87 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.42 -0.72 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.13 -0.12 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 -0.13 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.15 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.87 -0.18 43 0 27 0
29SEP26 32.00 P 2.23 2.23 2.23 2.21 -0.18 43 2 15 0
29SEP26 33.00 P 2.59 2.59 2.48 2.54 -0.21 43 7 62 +3
29SEP26 34.00 P 3.13 3.13 2.96 2.96 -0.21 43 23 19 -8
29SEP26 35.00 P 0.00 0.00 0.00 3.38 -0.21 43 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 3.83 -0.23 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 -0.25 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.78 -0.32 43 0 52 0
29SEP26 39.00 P 0.00 0.00 0.00 5.32 -0.35 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.90 -0.35 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.50 -0.38 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.13 -0.41 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 -0.44 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.42 -0.54 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.10 -0.61 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.96 -0.54 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.76 -0.46 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.50 -0.47 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.02 -0.78 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.86 -0.74 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.18 -0.52 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.98 -0.89 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.33 -0.77 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.58 -0.78 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.97 -0.70 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.27 -0.59 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.73 -0.65 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.08 -0.69 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 -0.13 43 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 -0.11 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 -0.18 43 0 4 0
30DEC26 31.00 P 2.41 2.41 2.41 2.46 -0.15 43 2 9 +2
30DEC26 32.00 P 2.77 2.77 2.74 2.77 -0.19 42 10 38 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.18 -0.20 43 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 3.60 -0.20 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.04 -0.21 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.47 -0.27 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 -0.24 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.54 -0.26 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 6.09 -0.32 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.67 -0.29 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.27 -0.31 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 -0.36 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.56 -0.48 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.10 -0.60 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.99 -0.45 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.54 -0.62 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 -0.44 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.01 -0.70 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.89 -0.57 44 0 0 0
TOTAL PUT 1,288 11,374 +1,155
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$ 22.90
29JAN26 16.50 C 0.00 0.00 0.00 6.54 +0.36 100 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.00 +0.22 84 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.05 +0.27 79 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.04 +0.33 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.52 +0.24 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.03 +0.33 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.99 +0.15 30 0 0 0
29JAN26 22.00 C 1.10 1.10 1.10 1.14 +0.10 28 15 121 0
29JAN26 23.00 C 0.51 0.51 0.51 0.57 +0.07 30 15 1,006 0
29JAN26 24.00 C 0.18 0.24 0.18 0.23 +0.03 30 54 708 -22
29JAN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.57 +0.22 61 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.09 +0.17 58 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.47 +0.18 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.05 +0.27 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.48 +0.14 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.04 +0.29 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.52 +0.19 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.14 +0.27 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.19 +0.14 28 0 59 0
26FEB26 22.00 C 1.40 1.40 1.40 1.43 +0.09 27 15 60 +8
26FEB26 23.00 C 0.85 0.85 0.85 0.88 +0.05 27 15 68 +15
26FEB26 24.00 C 0.48 0.48 0.48 0.51 +0.06 28 15 55 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 80 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 44 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.66 +0.39 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.16 +0.33 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.57 +0.22 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.09 +0.16 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.47 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.15 +0.27 39 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.04 +0.19 22 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.76 +0.27 34 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.14 +0.12 24 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.43 +0.14 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.71 +0.10 27 0 0 0
30MAR26 23.00 C 1.19 1.19 1.19 1.19 +0.09 27 25 42 +25
30MAR26 24.00 C 0.00 0.00 0.00 0.79 +0.06 28 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.52 +0.06 28 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 6.65 +0.21 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.21 +0.27 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.64 +0.21 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.15 +0.12 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.81 +0.32 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.35 +0.33 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.86 +0.37 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.48 +0.38 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.63 +0.15 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.97 +0.11 28 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.46 +0.13 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 1.01 +0.07 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.72 +0.07 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.49 +0.06 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29APR26 30.00 C 0.11 0.11 0.11 0.08 +0.01 28 1 1 +1
29APR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.66 +0.24 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.16 +0.27 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.64 +0.19 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.16 +0.13 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.66 +0.16 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.21 +0.23 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.80 +0.26 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.19 +0.06 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.88 +0.22 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.42 +0.19 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.00 +0.14 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.61 +0.21 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.92 +0.22 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.28 +0.16 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.74 +0.13 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 +0.10 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.96 +0.08 28 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.69 +0.06 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.70 +0.17 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.25 +0.17 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.82 +0.13 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.42 +0.18 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.98 +0.14 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.60 +0.17 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.23 +0.21 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 +0.15 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 +0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.11 +0.13 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.70 +0.11 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.35 +0.09 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 +0.05 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.66 +0.06 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.84 +0.19 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.32 +0.12 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.90 +0.12 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.48 +0.15 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.15 +0.19 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.78 +0.18 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.34 +0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.10 +0.19 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 +0.14 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.84 +0.13 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 +0.12 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.05 +0.10 28 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 +0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 +0.08 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 +0.06 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 +0.04 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 1 0
TOTAL CALL 155 8,278 +42
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 173 0
29JAN26 22.00 P 0.34 0.34 0.29 0.26 -0.06 31 28 1,112 +24
29JAN26 23.00 P 0.72 0.72 0.72 0.67 -0.12 32 15 468 +15
29JAN26 24.00 P 1.44 1.44 1.44 1.32 -0.17 31 10 520 0
29JAN26 25.00 P 0.00 0.00 0.00 2.22 -0.14 37 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.20 -0.12 46 0 380 -300
29JAN26 27.00 P 0.00 0.00 0.00 4.22 -0.14 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.10 -0.22 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.10 -0.22 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.14 -0.21 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.10 -0.29 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.10 -0.22 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.10 -0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 905 0
26FEB26 22.00 P 0.00 0.00 0.00 0.50 -0.07 28 0 274 0
26FEB26 23.00 P 1.01 1.01 1.01 0.95 -0.06 29 15 129 +15
26FEB26 24.00 P 0.00 0.00 0.00 1.58 -0.12 29 0 90 0
26FEB26 25.00 P 0.00 0.00 0.00 2.23 -0.31 25 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.20 -0.27 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.24 -0.12 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.10 -0.22 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.10 -0.22 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.13 -0.40 49 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.14 -0.25 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.10 -0.29 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 76 0
30MAR26 21.00 P 0.47 0.47 0.45 0.42 -0.05 28 30 264 +30
30MAR26 22.00 P 0.00 0.00 0.00 0.74 -0.07 28 0 71 0
30MAR26 23.00 P 0.00 0.00 0.00 1.21 -0.09 29 0 79 0
30MAR26 24.00 P 0.00 0.00 0.00 1.83 -0.08 29 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.56 -0.16 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.20 -0.38 24 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.24 -0.20 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.12 -0.21 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.13 -0.20 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.21 -0.11 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.29 -0.24 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.14 -0.25 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.10 -0.29 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.10 -0.22 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.11 -0.24 49 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 7 0
29APR26 21.00 P 0.54 0.54 0.54 0.55 -0.06 28 4 4 +4
29APR26 22.00 P 0.00 0.00 0.00 0.90 -0.08 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.36 -0.10 28 0 250 0
29APR26 24.00 P 2.03 2.03 2.03 1.95 -0.13 28 10 10 +10
29APR26 25.00 P 0.00 0.00 0.00 2.56 -0.30 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.31 -0.34 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.24 -0.20 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.17 -0.16 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.30 -0.03 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.21 -0.30 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.29 -0.24 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.14 -0.25 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.00 -0.06 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.43 -0.08 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.95 -0.10 27 0 306 0
29JUN26 24.00 P 2.68 2.68 2.68 2.55 -0.13 26 15 197 +15
29JUN26 25.00 P 0.00 0.00 0.00 3.23 -0.14 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.98 -0.15 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.78 -0.16 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.62 -0.17 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.49 -0.18 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.39 -0.24 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.31 -0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.22 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.19 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.21 -0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 0.00 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.03 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 -0.06 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.97 -0.06 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.35 -0.07 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.80 -0.10 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.32 -0.12 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.92 -0.14 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.57 -0.13 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.28 -0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.04 -0.17 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.87 -0.13 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.71 -0.15 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.59 -0.17 23 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.49 -0.20 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.41 -0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.41 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.35 -0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.29 -0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.03 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.04 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.22 -0.06 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.05 -0.08 27 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.58 -0.09 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.12 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.84 -0.12 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.57 -0.10 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 -0.12 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.12 -0.11 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.93 -0.14 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.79 -0.03 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.67 -0.14 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.57 -0.14 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.49 -0.14 23 0 0 0
TOTAL PUT 127 11,843 -187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.70
16JAN26 52.50 C 0.00 0.00 0.00 31.22 -0.63 145 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 28.96 -0.39 226 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 26.39 -0.46 193 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 23.72 -0.64 94 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 21.22 -0.94 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 18.72 -0.64 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 16.23 -0.61 78 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 13.73 -0.68 65 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 11.24 -0.61 59 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 8.76 -0.69 52 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 6.51 -0.64 61 0 0 0
16JAN26 80.00 C 3.92 3.92 3.92 3.86 -0.63 33 13 13 +11
16JAN26 82.50 C 2.18 2.18 1.87 1.82 -0.69 31 10 50 +10
16JAN26 85.00 C 0.69 0.75 0.67 0.72 -0.31 35 281 313 +247
16JAN26 87.50 C 0.19 0.19 0.18 0.26 -0.15 39 3 25 +1
16JAN26 90.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 6 0
16JAN26 92.50 C 0.03 0.03 0.03 0.03 -0.03 46 6 6 -6
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 28.98 - 135 0 0 -
23JAN26 57.50 C 0.00 0.00 0.00 26.39 - 112 0 0 -
23JAN26 60.00 C 0.00 0.00 0.00 23.75 - 0 0 0 -
23JAN26 62.50 C 0.00 0.00 0.00 21.35 - 85 0 0 -
23JAN26 65.00 C 0.00 0.00 0.00 18.76 - 49 0 0 -
23JAN26 67.50 C 0.00 0.00 0.00 16.25 - 0 0 0 -
23JAN26 70.00 C 0.00 0.00 0.00 14.02 - 68 0 0 -
23JAN26 72.50 C 0.00 0.00 0.00 11.28 - 35 0 0 -
23JAN26 75.00 C 0.00 0.00 0.00 8.82 - 33 0 0 -
23JAN26 77.50 C 0.00 0.00 0.00 6.51 - 35 0 0 -
23JAN26 80.00 C 0.00 0.00 0.00 4.21 - 29 0 0 -
23JAN26 82.50 C 0.00 0.00 0.00 2.45 - 30 0 0 -
23JAN26 85.00 C 1.21 1.21 1.10 1.11 - 28 3 2 -
23JAN26 87.50 C 0.52 0.53 0.52 0.55 - 31 3 3 -
23JAN26 90.00 C 0.00 0.00 0.00 0.27 - 33 0 0 -
23JAN26 92.50 C 0.00 0.00 0.00 0.14 - 36 0 0 -
23JAN26 95.00 C 0.00 0.00 0.00 0.07 - 38 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 0.04 - 41 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
23JAN26 102.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
23JAN26 105.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
23JAN26 107.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23JAN26 110.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
23JAN26 112.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
23JAN26 115.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 37.76 -0.72 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.76 -0.62 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.97 -0.62 136 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.77 -0.61 80 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.98 -0.80 128 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.27 -0.80 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.98 -0.41 106 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.39 -0.50 87 0 0 0
29JAN26 60.00 C 23.88 23.98 23.88 23.78 -0.58 0 50 80 -20
29JAN26 62.50 C 0.00 0.00 0.00 21.35 -0.81 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.79 -0.65 37 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 16.30 -0.61 38 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.05 -0.37 54 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.36 -0.59 34 0 1,799 0
29JAN26 75.00 C 0.00 0.00 0.00 9.23 -0.32 43 0 410 0
29JAN26 77.50 C 0.00 0.00 0.00 6.63 -0.52 31 0 865 0
29JAN26 80.00 C 0.00 0.00 0.00 4.49 -0.58 29 0 669 0
29JAN26 82.50 C 0.00 0.00 0.00 2.77 -0.46 28 0 387 0
29JAN26 85.00 C 1.52 1.70 1.48 1.52 -0.39 28 80 1,203 +54
29JAN26 87.50 C 0.87 0.87 0.76 0.81 -0.29 29 47 1,104 -1
29JAN26 90.00 C 0.38 0.38 0.38 0.43 -0.18 31 5 875 +5
29JAN26 92.50 C 0.21 0.21 0.21 0.22 -0.12 32 1 1,431 -1
29JAN26 95.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 438 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 36.76 -0.72 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.97 -0.62 74 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.77 -0.92 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.98 -0.80 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.39 -0.68 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.98 -0.53 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.41 -0.61 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.02 -0.76 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.35 -0.81 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.96 -0.68 31 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.50 -0.73 30 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.08 -0.91 29 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.90 -0.83 33 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 9.39 -0.42 26 0 290 0
26FEB26 77.50 C 0.00 0.00 0.00 7.28 -0.77 26 0 230 0
26FEB26 80.00 C 0.00 0.00 0.00 5.67 -0.41 28 0 332 0
26FEB26 82.50 C 4.00 4.00 4.00 3.98 -0.36 27 5 241 -5
26FEB26 85.00 C 2.87 2.87 2.87 2.76 -0.32 27 3 367 -3
26FEB26 87.50 C 1.85 1.85 1.85 1.86 -0.34 27 1 1,092 0
26FEB26 90.00 C 1.30 1.30 1.30 1.24 -0.29 28 20 1,935 +10
26FEB26 92.50 C 0.87 0.87 0.87 0.79 -0.30 28 7 543 -6
26FEB26 95.00 C 0.60 0.60 0.60 0.49 -0.28 28 35 291 +35
26FEB26 97.50 C 0.41 0.41 0.41 0.30 -0.25 29 7 204 +7
26FEB26 100.00 C 0.00 0.00 0.00 0.18 -0.22 29 0 89 0
26FEB26 102.50 C 0.00 0.00 0.00 0.11 -0.18 29 0 144 0
26FEB26 105.00 C 0.17 0.17 0.17 0.06 -0.15 29 3 170 -3
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.12 30 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.11 30 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.09 30 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.07 32 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 45.88 -1.62 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.86 -0.73 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.11 -0.47 79 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.82 -1.00 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.96 -0.74 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.89 -0.78 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.97 -0.75 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.92 -0.42 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.98 -1.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.99 -0.69 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.97 -1.58 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.06 -1.43 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.16 -0.62 57 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.71 -0.57 54 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.04 -1.51 28 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.19 -0.14 58 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.04 -0.87 0 0 1,330 0
30MAR26 62.50 C 0.00 0.00 0.00 21.49 -0.95 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.23 -0.91 30 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.01 -0.57 33 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 14.99 -0.30 36 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 12.02 -1.12 24 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.45 -0.78 30 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.65 -0.06 30 0 239 0
30MAR26 80.00 C 0.00 0.00 0.00 6.65 -0.54 28 0 1,689 0
30MAR26 82.50 C 5.43 5.43 5.43 5.24 -0.41 28 1 517 0
30MAR26 85.00 C 3.99 3.99 3.99 3.98 -0.37 28 30 560 0
30MAR26 87.50 C 0.00 0.00 0.00 3.05 -0.19 28 0 1,154 0
30MAR26 90.00 C 2.28 2.28 2.28 2.36 -0.14 29 30 207 0
30MAR26 92.50 C 0.00 0.00 0.00 1.87 +0.06 30 0 709 0
30MAR26 95.00 C 0.00 0.00 0.00 1.49 +0.21 31 0 253 0
30MAR26 97.50 C 0.00 0.00 0.00 1.19 +0.31 32 0 500 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 +0.36 33 0 706 0
30MAR26 102.50 C 0.62 0.62 0.62 0.79 +0.39 34 35 88 +9
30MAR26 105.00 C 0.00 0.00 0.00 0.65 +0.39 35 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.54 +0.37 36 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.46 +0.33 38 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.39 +0.29 39 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.34 +0.26 40 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 34.16 -0.62 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.71 -1.32 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.18 -1.37 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.19 -0.41 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.04 -1.25 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.97 -0.87 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.23 -0.91 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.01 -0.93 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.99 -0.91 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.43 -0.71 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.78 -0.78 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.32 -0.33 29 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.46 -0.50 28 0 258 0
29APR26 82.50 C 0.00 0.00 0.00 6.03 -0.42 28 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 4.84 -0.32 28 0 1 0
29APR26 87.50 C 3.96 3.96 3.96 3.86 -0.27 28 30 30 -30
29APR26 90.00 C 3.07 3.07 3.07 3.08 -0.20 28 6 30 -6
29APR26 92.50 C 0.00 0.00 0.00 2.52 -0.09 29 0 61 0
29APR26 95.00 C 0.00 0.00 0.00 2.07 +0.05 30 0 32 0
29APR26 97.50 C 0.00 0.00 0.00 1.71 +0.15 31 0 1 0
29APR26 100.00 C 1.27 1.27 1.27 1.42 +0.23 32 30 38 +30
29APR26 102.50 C 1.04 1.04 1.04 1.18 +0.28 33 60 61 +56
29APR26 105.00 C 0.85 0.85 0.85 1.00 +0.32 34 30 35 +26
29APR26 107.50 C 0.72 0.72 0.72 0.85 +0.34 34 60 67 +60
29APR26 110.00 C 0.00 0.00 0.00 0.72 +0.34 35 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.62 +0.33 36 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.54 +0.33 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.12 -0.75 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.15 -0.91 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.97 -0.20 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.21 -1.08 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.00 -1.55 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.06 -1.43 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.18 -0.90 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.13 -0.90 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.18 -1.37 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.19 -1.19 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.34 -1.36 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.97 -0.87 24 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.67 -1.03 26 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.41 -1.02 26 0 4 0
29JUN26 70.00 C 16.01 16.13 16.01 15.92 -0.63 31 90 881 0
29JUN26 72.50 C 0.00 0.00 0.00 13.06 -1.57 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.70 -0.98 28 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.91 -0.33 27 0 1,615 0
29JUN26 80.00 C 8.44 8.44 8.44 8.44 -0.54 28 30 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.07 -0.43 28 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.88 -0.36 28 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 4.88 -0.32 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 4.05 -0.26 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 3.59 +0.09 30 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.87 +0.04 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.41 +0.16 30 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.06 +0.30 30 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.77 +0.37 31 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.51 +0.43 31 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 +0.47 32 0 173 0
29JUN26 110.00 C 1.11 1.11 1.04 1.12 +0.48 32 58 371 +38
29JUN26 112.50 C 0.00 0.00 0.00 0.97 +0.49 33 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.84 +0.47 33 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 38.97 -0.57 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.21 -1.08 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.00 -1.62 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.06 -1.43 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.89 -0.19 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.13 -0.90 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.42 -1.13 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.19 -1.19 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.09 -0.61 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.59 -0.83 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.10 -1.16 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.01 -1.02 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.46 -0.72 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.48 -0.16 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.41 -1.19 26 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.16 -1.01 27 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.83 -0.55 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.56 -0.35 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.52 -0.26 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.45 -0.26 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.60 -0.24 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.86 -0.26 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.23 -0.20 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.69 -0.13 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.20 -0.03 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.77 +0.01 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.36 +0.04 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.03 +0.06 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 +0.09 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 +0.09 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 +0.15 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 +0.11 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.93 +0.12 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.77 +0.11 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.65 +0.11 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.57 +0.13 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.48 +0.11 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.89 -0.75 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.89 -0.85 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.45 -0.87 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.98 -0.57 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.19 -1.19 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.09 -0.94 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.59 -1.61 24 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 20.83 -0.97 26 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.57 -0.83 25 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.02 -1.29 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.55 -1.05 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.81 -0.73 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.77 -0.36 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.21 -0.46 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.99 -0.38 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.91 -0.33 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.99 -0.20 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 7.12 -0.21 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.36 -0.17 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.60 -0.26 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.00 -0.20 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.50 -0.14 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.04 -0.02 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.61 +0.06 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.28 +0.17 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.95 +0.27 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 +0.29 30 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.41 +0.37 30 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.18 +0.41 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.02 +0.47 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.81 +0.49 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.65 +0.50 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.50 +0.50 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.40 +0.58 32 0 270 0
TOTAL CALL 1,073 43,553 +518
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 100 0
16JAN26 75.00 P 0.02 0.02 0.02 0.03 -0.01 51 50 60 +50
16JAN26 77.50 P 0.06 0.06 0.06 0.08 -0.01 45 4 32 +4
16JAN26 80.00 P 0.17 0.17 0.15 0.22 -0.05 38 3 142 0
16JAN26 82.50 P 0.81 0.81 0.58 0.64 -0.08 33 91 202 +6
16JAN26 85.00 P 0.00 0.00 0.00 1.95 +0.19 34 0 36 0
16JAN26 87.50 P 4.05 4.05 3.90 3.98 +0.42 36 23 53 +22
16JAN26 90.00 P 0.00 0.00 0.00 6.57 +0.57 57 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 8.94 +0.71 62 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 11.64 +0.93 90 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.96 +0.76 89 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 16.79 +1.09 127 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 18.87 +0.67 98 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 21.40 +0.70 113 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 24.51 +1.31 178 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.50 +0.80 147 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.92 +0.72 144 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 31.30 +0.60 0 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
23JAN26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23JAN26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
23JAN26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23JAN26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23JAN26 67.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23JAN26 70.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23JAN26 72.50 P 0.00 0.00 0.00 0.02 - 36 0 0 -
23JAN26 75.00 P 0.00 0.00 0.00 0.06 - 34 0 0 -
23JAN26 77.50 P 0.16 0.18 0.16 0.18 - 32 6 6 -
23JAN26 80.00 P 0.46 0.50 0.44 0.47 - 30 9 9 -
23JAN26 82.50 P 1.05 1.21 1.05 1.14 - 29 16 16 -
23JAN26 85.00 P 0.00 0.00 0.00 2.42 - 29 0 0 -
23JAN26 87.50 P 4.19 4.19 4.19 4.28 - 30 12 12 -
23JAN26 90.00 P 0.00 0.00 0.00 6.57 - 35 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 9.16 - 48 0 0 -
23JAN26 95.00 P 0.00 0.00 0.00 11.64 - 55 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 13.96 - 55 0 0 -
23JAN26 100.00 P 0.00 0.00 0.00 16.79 - 77 0 0 -
23JAN26 102.50 P 0.00 0.00 0.00 18.87 - 61 0 0 -
23JAN26 105.00 P 0.00 0.00 0.00 21.40 - 71 0 0 -
23JAN26 107.50 P 0.00 0.00 0.00 24.51 - 108 0 0 -
23JAN26 110.00 P 0.00 0.00 0.00 26.50 - 90 0 0 -
23JAN26 112.50 P 0.00 0.00 0.00 29.42 - 119 0 0 -
23JAN26 115.00 P 0.00 0.00 0.00 31.49 - 102 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 445 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 45 31 775 +16
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 999 0
29JAN26 72.50 P 0.08 0.08 0.08 0.07 +0.03 35 1 540 0
29JAN26 75.00 P 0.14 0.16 0.14 0.16 +0.04 33 10 1,094 0
29JAN26 77.50 P 0.29 0.30 0.29 0.37 +0.06 32 6 861 +1
29JAN26 80.00 P 0.71 0.75 0.64 0.78 +0.09 30 53 1,103 -35
29JAN26 82.50 P 1.50 1.50 1.30 1.50 +0.12 29 107 619 +32
29JAN26 85.00 P 2.74 2.74 2.65 2.74 +0.18 28 39 364 +33
29JAN26 87.50 P 4.23 4.37 4.23 4.54 +0.31 29 23 186 -10
29JAN26 90.00 P 0.00 0.00 0.00 6.78 +0.72 34 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.16 +0.86 39 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.64 +0.51 45 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.96 +0.49 45 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.79 +0.61 63 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.87 +0.12 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.40 +0.70 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.51 +0.61 88 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.50 +0.80 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.42 +0.50 97 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.24 +1.53 111 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 182 0
26FEB26 65.00 P 0.09 0.09 0.09 0.03 0.00 31 3 229 -3
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 221 0
26FEB26 70.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 466 0
26FEB26 72.50 P 0.00 0.00 0.00 0.28 0.00 29 0 393 0
26FEB26 75.00 P 0.57 0.58 0.57 0.55 +0.01 29 32 497 +31
26FEB26 77.50 P 0.93 0.93 0.92 0.96 +0.01 28 4 489 0
26FEB26 80.00 P 1.54 1.56 1.48 1.57 +0.03 27 50 468 +2
26FEB26 82.50 P 0.00 0.00 0.00 2.49 +0.10 27 0 490 0
26FEB26 85.00 P 3.71 3.71 3.71 3.76 +0.20 27 30 333 +30
26FEB26 87.50 P 0.00 0.00 0.00 5.36 +0.15 27 0 167 0
26FEB26 90.00 P 0.00 0.00 0.00 7.04 +0.16 25 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.29 0.00 27 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.64 +0.51 30 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.12 +0.19 33 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 16.79 +0.48 41 0 213 0
26FEB26 102.50 P 0.00 0.00 0.00 19.36 +0.51 46 0 77 0
26FEB26 105.00 P 0.00 0.00 0.00 21.40 +0.65 39 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 24.51 +0.61 56 0 30 0
26FEB26 110.00 P 0.00 0.00 0.00 26.80 +0.33 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.42 +0.50 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.24 +0.93 71 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 753 0
30MAR26 62.50 P 0.17 0.17 0.17 0.07 -0.01 31 9 639 +9
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 979 0
30MAR26 70.00 P 0.50 0.50 0.50 0.44 -0.02 29 1 923 -1
30MAR26 72.50 P 0.00 0.00 0.00 0.74 -0.01 29 0 804 0
30MAR26 75.00 P 1.14 1.14 1.14 1.14 +0.04 29 2 1,588 +1
30MAR26 77.50 P 1.68 1.68 1.68 1.68 +0.04 28 1 1,010 0
30MAR26 80.00 P 2.46 2.46 2.46 2.46 +0.09 28 1 1,917 +1
30MAR26 82.50 P 3.42 3.42 3.42 3.48 +0.13 27 30 553 0
30MAR26 85.00 P 4.70 4.70 4.70 4.74 +0.18 27 30 425 +30
30MAR26 87.50 P 0.00 0.00 0.00 6.35 +0.20 28 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.53 +0.88 31 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.53 +1.24 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.77 +1.61 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.81 +0.88 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.01 +0.70 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.68 +0.83 40 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.95 +1.20 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.51 +0.61 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.22 +0.75 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.42 +0.50 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.24 +0.93 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 55.00 P 0.11 0.11 0.11 0.01 -0.01 29 2 3 +2
29APR26 57.50 P 0.16 0.16 0.16 0.03 -0.01 29 1 2 +1
29APR26 60.00 P 0.21 0.21 0.21 0.06 -0.02 29 1 2 +1
29APR26 62.50 P 0.27 0.27 0.27 0.11 -0.03 28 1 5 +1
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 7 0
29APR26 67.50 P 0.00 0.00 0.00 0.38 -0.04 28 0 4 0
29APR26 70.00 P 0.75 0.75 0.75 0.65 -0.03 28 2 88 +2
29APR26 72.50 P 1.06 1.06 1.06 1.04 -0.02 28 20 29 +20
29APR26 75.00 P 1.55 1.55 1.50 1.57 +0.04 28 11 88 +11
29APR26 77.50 P 2.22 2.22 2.22 2.20 +0.06 28 30 32 +30
29APR26 80.00 P 2.96 2.96 2.96 3.06 +0.12 27 4 24 +4
29APR26 82.50 P 4.03 4.03 4.03 4.08 +0.14 27 30 155 +30
29APR26 85.00 P 0.00 0.00 0.00 5.36 +0.19 27 0 90 0
29APR26 87.50 P 0.00 0.00 0.00 6.94 +0.20 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 9.10 +1.08 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.07 +1.30 32 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.77 +0.66 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.13 +0.65 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.15 +0.73 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.68 +0.83 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.95 +0.44 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.51 +0.53 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.22 +0.75 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.60 +0.68 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.24 +0.93 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.07 28 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.08 28 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.11 28 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 -0.14 28 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.15 28 0 1,677 0
29JUN26 67.50 P 1.17 1.17 1.17 0.98 -0.15 28 35 298 +14
29JUN26 70.00 P 0.00 0.00 0.00 1.44 -0.05 28 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 2.03 +0.01 28 0 1,896 0
29JUN26 75.00 P 2.67 2.67 2.67 2.71 +0.04 28 1 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.53 +0.08 27 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 4.52 +0.09 27 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.69 +0.13 27 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 7.04 +0.24 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.60 +0.33 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.79 +0.86 30 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.49 +1.22 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.05 +0.75 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.38 +1.43 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.99 +2.01 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.55 +0.90 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.74 +0.69 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.46 +1.15 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.37 +0.76 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.60 +0.68 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.24 +0.41 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 -0.09 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 -0.10 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.11 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.23 -0.10 28 0 261 0
29SEP26 67.50 P 2.01 2.01 1.93 1.72 -0.09 28 36 91 +10
29SEP26 70.00 P 0.00 0.00 0.00 2.34 -0.05 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.07 +0.03 28 0 106 0
29SEP26 75.00 P 3.88 3.93 3.88 3.91 +0.10 28 8 71 +7
29SEP26 77.50 P 0.00 0.00 0.00 4.87 +0.06 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.99 +0.24 28 0 266 0
29SEP26 82.50 P 0.00 0.00 0.00 7.15 +0.19 28 0 193 0
29SEP26 85.00 P 0.00 0.00 0.00 8.52 +0.25 28 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 10.06 +0.33 28 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 11.67 +0.34 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.78 +0.83 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.73 +0.30 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.59 +1.49 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.66 +1.56 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.46 +1.44 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.97 +1.72 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.86 +1.02 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.39 +1.49 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.07 +0.94 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.96 +1.13 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.13 +0.43 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.47 +1.34 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.13 +1.39 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.98 +0.61 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.56 +0.71 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.05 +0.99 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 43 0
30DEC26 50.00 P 0.54 0.54 0.54 0.19 +0.04 28 2 7 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.31 +0.06 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 15 0
30DEC26 57.50 P 1.04 1.04 1.04 0.72 +0.12 28 3 19 +3
30DEC26 60.00 P 0.00 0.00 0.00 1.02 +0.15 28 0 22 0
30DEC26 62.50 P 1.69 1.69 1.69 1.39 +0.15 28 35 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.88 +0.17 28 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.46 +0.19 28 0 62 0
30DEC26 70.00 P 3.15 3.15 3.15 3.13 +0.19 28 1 32 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.80 +0.05 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.63 -0.03 27 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 5.81 +0.16 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.93 +0.19 28 0 62 0
30DEC26 82.50 P 0.00 0.00 0.00 8.18 +0.23 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.52 +0.12 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.07 +0.20 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.60 +0.36 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.39 +0.47 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.52 +0.60 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.64 +1.14 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.10 +1.07 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.75 +1.69 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.33 +1.39 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.04 +1.02 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.46 +1.22 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.23 +0.76 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.03 +0.93 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.13 +0.15 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.69 +1.56 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.13 +1.39 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.11 +0.74 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.56 +0.71 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.05 +0.99 33 0 0 0
TOTAL PUT 900 44,464 +358
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$ 7.09
29JAN26 4.30 C 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.70 -0.04 95 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.60 -0.04 91 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.57 +0.03 148 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.44 0.00 125 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 0.00 120 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.20 -0.04 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.04 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.04 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 +0.01 89 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.36 -0.03 55 0 432 0
29JAN26 6.00 C 1.13 1.13 1.13 1.12 -0.03 52 30 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 -0.05 53 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 -0.08 38 0 38 0
29JAN26 6.75 C 0.51 0.51 0.51 0.48 -0.02 45 2 101 0
29JAN26 7.00 C 0.35 0.35 0.35 0.32 -0.03 44 1 252 0
29JAN26 7.25 C 0.20 0.20 0.20 0.20 -0.03 43 1 580 0
29JAN26 7.50 C 0.12 0.12 0.12 0.12 -0.01 43 5 561 0
29JAN26 7.75 C 0.09 0.09 0.09 0.07 -0.01 44 1 258 +1
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.74 0.00 83 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.61 -0.03 56 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.57 +0.01 88 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.44 -0.01 73 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.34 -0.01 69 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.27 +0.02 77 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.02 74 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 -0.05 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.01 51 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.41 -0.02 47 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 -0.01 41 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.98 -0.01 44 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.02 42 2 31 -1
26FEB26 6.75 C 0.00 0.00 0.00 0.59 -0.02 39 0 69 0
26FEB26 7.00 C 0.48 0.48 0.48 0.45 -0.03 39 10 70 +10
26FEB26 7.25 C 0.34 0.45 0.32 0.34 -0.02 40 152 572 -36
26FEB26 7.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.17 -0.02 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 -0.02 40 2 406 -2
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 68 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.87 +0.03 107 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.68 0.00 103 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 -0.01 77 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.44 0.00 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.11 -0.04 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.95 0.00 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 0.00 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 -0.04 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 +0.01 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 -0.02 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.03 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 -0.01 53 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 -0.05 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.10 36 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 0.00 47 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.01 44 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.04 43 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 0.00 42 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 -0.01 40 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.02 40 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 400 0
30MAR26 7.75 C 0.29 0.29 0.29 0.29 -0.02 40 40 40 +40
30MAR26 8.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 0.00 40 0 55 0
30MAR26 8.50 C 0.18 0.18 0.18 0.13 -0.01 40 15 20 +15
30MAR26 8.75 C 0.14 0.14 0.14 0.10 -0.01 40 15 15 +15
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.34 -0.06 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 -0.03 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 -0.04 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 +0.01 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.73 -0.03 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.49 -0.06 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
29APR26 7.00 C 0.72 0.72 0.72 0.68 -0.01 39 7 30 +7
29APR26 7.25 C 0.66 0.66 0.66 0.56 -0.03 39 6 36 +6
29APR26 7.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.18 -0.02 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.09 -0.02 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.99 -0.02 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.90 -0.01 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.79 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.69 -0.04 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.61 -0.03 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 -0.05 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.04 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.02 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.02 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.03 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.03 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.02 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 -0.03 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 -0.03 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 -0.01 39 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.02 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.01 39 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.01 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 0.00 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.23 -0.01 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.14 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.05 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.96 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.88 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.80 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.71 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 0.00 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.01 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.01 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 -0.04 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.02 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.01 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 -0.01 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.01 39 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.79 +0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 -0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.02 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
TOTAL CALL 289 7,943 +55
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 72 5 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 777 0
29JAN26 6.25 P 0.02 0.02 0.02 0.03 0.00 45 3 102 0
29JAN26 6.50 P 0.06 0.06 0.04 0.06 0.00 43 36 135 +14
29JAN26 6.75 P 0.00 0.00 0.00 0.12 +0.01 43 0 767 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 1,260 0
29JAN26 7.25 P 0.00 0.00 0.00 0.35 +0.03 43 0 51 0
29JAN26 7.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 18 0
29JAN26 7.75 P 0.54 0.54 0.54 0.69 0.00 36 1 1 +1
29JAN26 8.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.68 +0.05 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.92 +0.04 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 44 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 41 0 371 0
26FEB26 6.00 P 0.05 0.05 0.05 0.05 0.00 40 10 309 +10
26FEB26 6.25 P 0.07 0.09 0.07 0.09 0.00 39 17 121 +15
26FEB26 6.50 P 0.14 0.14 0.14 0.14 0.00 38 2 105 0
26FEB26 6.75 P 0.00 0.00 0.00 0.23 +0.01 39 0 63 0
26FEB26 7.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 79 0
26FEB26 7.25 P 0.49 0.50 0.36 0.47 +0.02 39 48 174 +14
26FEB26 7.50 P 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
26FEB26 7.75 P 0.65 0.65 0.65 0.78 -0.01 36 1 1 +1
26FEB26 8.00 P 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 +0.02 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.92 +0.02 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 56 0
30MAR26 5.50 P 0.06 0.06 0.06 0.04 0.00 39 25 737 0
30MAR26 5.75 P 0.07 0.07 0.07 0.07 0.00 40 15 65 +15
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 +0.01 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 +0.01 40 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 +0.03 40 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 +0.03 39 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.92 +0.04 40 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.12 +0.04 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 +0.05 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 +0.04 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 +0.04 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 +0.08 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 +0.02 39 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.81 +0.02 39 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 0.99 +0.04 40 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.18 +0.09 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.38 +0.04 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.58 +0.02 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.04 +0.07 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 +0.02 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.47 +0.05 44 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 36 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 10 0
29JUN26 5.25 P 0.12 0.12 0.12 0.10 +0.01 39 4 0 -4
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 0.00 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 0.00 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.01 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 0.00 38 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 +0.01 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 +0.01 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 +0.01 38 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 +0.03 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.04 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 +0.02 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 39 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 40 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.01 38 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.02 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.03 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.01 38 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 0.00 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.02 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.01 38 0 0 0
TOTAL PUT 167 11,606 +66
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$ 154.30
16JAN26 120.00 C 33.43 34.39 33.33 34.34 +7.77 73 642 642 +642
16JAN26 122.50 C 30.95 31.60 30.95 31.84 +7.77 64 540 540 +540
16JAN26 125.00 C 0.00 0.00 0.00 29.30 +7.73 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 26.84 +7.76 0 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 24.34 +7.75 0 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 21.84 +7.70 0 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 19.35 +7.61 46 0 0 0
16JAN26 137.50 C 13.73 13.73 13.73 16.87 +7.43 47 2 30 -2
16JAN26 140.00 C 0.00 0.00 0.00 14.41 +7.04 47 0 10 0
16JAN26 142.50 C 5.32 12.30 5.02 12.07 +6.75 50 39 66 -14
16JAN26 145.00 C 3.54 9.90 3.54 9.71 +6.01 47 303 711 -112
16JAN26 147.50 C 2.51 7.80 2.16 7.48 +4.98 44 645 1,636 -374
16JAN26 150.00 C 1.72 5.99 1.36 5.55 +3.90 45 4,016 1,741 +317
16JAN26 152.50 C 1.05 4.28 0.83 3.97 +2.99 46 2,554 1,202 +349
16JAN26 155.00 C 0.70 2.93 0.50 2.72 +2.17 46 2,386 2,360 +88
16JAN26 157.50 C 0.28 1.99 0.28 1.80 +1.52 48 1,109 1,357 +216
16JAN26 160.00 C 0.27 1.33 0.25 1.09 +0.95 47 2,905 2,036 +670
16JAN26 162.50 C 0.14 0.86 0.14 0.62 +0.55 47 791 740 +411
16JAN26 165.00 C 0.18 0.58 0.15 0.33 +0.30 47 785 775 +397
16JAN26 167.50 C 0.18 0.40 0.16 0.17 +0.15 47 729 794 +564
16JAN26 170.00 C 0.15 0.28 0.15 0.08 +0.07 47 711 1,087 +633
16JAN26 172.50 C 0.06 0.20 0.06 0.04 +0.03 48 135 542 +123
16JAN26 175.00 C 0.08 0.18 0.08 0.02 +0.01 49 249 321 +240
23JAN26 125.00 C 0.00 0.00 0.00 29.47 - 54 0 0 -
23JAN26 127.50 C 0.00 0.00 0.00 26.93 - 43 0 0 -
23JAN26 130.00 C 0.00 0.00 0.00 24.45 - 42 0 0 -
23JAN26 132.50 C 0.00 0.00 0.00 21.99 - 42 0 0 -
23JAN26 135.00 C 0.00 0.00 0.00 19.56 - 42 0 0 -
23JAN26 137.50 C 0.00 0.00 0.00 17.18 - 42 0 0 -
23JAN26 140.00 C 0.00 0.00 0.00 14.87 - 42 0 0 -
23JAN26 142.50 C 0.00 0.00 0.00 12.65 - 41 0 0 -
23JAN26 145.00 C 0.00 0.00 0.00 10.46 - 40 0 0 -
23JAN26 147.50 C 5.50 7.13 5.50 8.53 - 40 11 11 -
23JAN26 150.00 C 3.50 6.78 3.50 6.88 - 40 17 14 -
23JAN26 152.50 C 1.82 5.60 1.82 5.50 - 42 65 36 -
23JAN26 155.00 C 1.50 4.29 1.50 4.29 - 42 433 167 -
23JAN26 157.50 C 1.24 3.32 1.24 3.25 - 42 117 103 -
23JAN26 160.00 C 0.79 2.53 0.70 2.40 - 42 250 192 -
23JAN26 162.50 C 0.88 1.91 0.88 1.72 - 42 153 121 -
23JAN26 165.00 C 0.38 1.46 0.38 1.20 - 42 262 230 -
23JAN26 167.50 C 0.33 1.09 0.33 0.81 - 42 209 161 -
23JAN26 170.00 C 0.41 0.86 0.41 0.54 - 42 151 143 -
29JAN26 80.00 C 74.32 74.40 74.29 74.41 +7.79 85 90 90 +90
29JAN26 82.50 C 0.00 0.00 0.00 71.86 +7.73 0 0 0 0
29JAN26 85.00 C 68.69 69.07 68.69 69.42 +7.78 86 161 611 +16
29JAN26 87.50 C 0.00 0.00 0.00 66.88 +7.73 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 64.42 +7.77 0 0 0 0
29JAN26 92.50 C 57.61 61.79 57.31 61.93 +7.78 74 370 195 -310
29JAN26 95.00 C 0.00 0.00 0.00 59.43 +7.76 61 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 56.93 +7.75 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.44 +7.75 63 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 51.94 +7.75 49 0 0 0
29JAN26 105.00 C 44.82 46.94 44.82 49.44 +7.74 0 150 703 -87
29JAN26 107.50 C 0.00 0.00 0.00 46.95 +7.75 53 0 0 0
29JAN26 110.00 C 41.83 44.34 41.33 44.30 +7.70 0 230 960 -9
29JAN26 112.50 C 0.00 0.00 0.00 41.95 +7.71 0 0 840 0
29JAN26 115.00 C 39.37 39.37 39.36 39.32 +7.69 0 40 168 0
29JAN26 117.50 C 0.00 0.00 0.00 36.84 +7.54 0 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 34.47 +7.74 40 0 18 0
29JAN26 122.50 C 31.40 31.40 31.40 31.88 +7.62 0 1 80 -1
29JAN26 125.00 C 0.00 0.00 0.00 29.57 +7.74 47 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 27.03 +7.59 40 0 4 0
29JAN26 130.00 C 24.60 24.60 24.60 24.59 +7.48 40 5 125 0
29JAN26 132.50 C 0.00 0.00 0.00 22.17 +7.30 40 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 19.81 +7.19 40 0 370 0
29JAN26 137.50 C 0.00 0.00 0.00 17.52 +6.99 40 0 556 0
29JAN26 140.00 C 12.37 15.50 12.37 15.25 +6.51 39 961 922 -558
29JAN26 142.50 C 7.66 13.18 7.66 13.18 +6.08 39 122 1,026 -85
29JAN26 145.00 C 5.80 11.50 5.80 11.20 +5.53 39 2,843 8,395 +2,555
29JAN26 147.50 C 5.40 9.38 5.40 9.50 +5.02 40 576 3,951 +144
29JAN26 150.00 C 3.74 7.96 3.28 7.70 +4.12 39 3,425 9,615 +165
29JAN26 152.50 C 3.00 6.50 2.50 6.30 +3.57 39 1,909 4,005 +479
29JAN26 155.00 C 2.45 5.25 2.45 5.12 +3.07 40 3,377 4,440 +594
29JAN26 157.50 C 1.53 4.26 1.51 4.16 +2.66 41 2,215 3,799 +42
29JAN26 160.00 C 1.17 3.48 1.17 3.24 +2.17 41 3,511 12,308 -363
29JAN26 162.50 C 1.02 2.73 0.94 2.47 +1.72 40 1,628 4,769 -27
29JAN26 165.00 C 0.65 2.17 0.65 1.86 +1.34 40 750 7,165 +59
29JAN26 167.50 C 0.55 1.77 0.55 1.38 +1.03 40 1,940 5,038 +1,328
29JAN26 170.00 C 0.50 1.42 0.50 1.00 +0.77 40 1,693 6,371 +955
29JAN26 172.50 C 0.43 1.14 0.43 0.72 +0.57 40 178 10,686 -37
29JAN26 175.00 C 0.30 0.92 0.30 0.50 +0.40 40 443 1,983 +88
29JAN26 177.50 C 0.31 0.70 0.31 0.35 +0.29 40 138 4,811 -40
29JAN26 180.00 C 0.22 0.60 0.22 0.24 +0.20 40 170 7,295 +69
29JAN26 182.50 C 0.20 0.46 0.20 0.16 +0.13 40 22 1,394 -2
29JAN26 185.00 C 0.16 0.41 0.16 0.11 +0.09 40 72 1,950 -21
29JAN26 187.50 C 0.20 0.30 0.20 0.07 +0.06 40 135 1,502 -87
29JAN26 190.00 C 0.14 0.29 0.14 0.05 +0.04 41 103 1,725 -63
29JAN26 192.50 C 0.18 0.24 0.18 0.03 +0.02 40 64 883 -26
29JAN26 195.00 C 0.18 0.18 0.18 0.02 +0.01 40 5 1,076 +5
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,424 0
29JAN26 200.00 C 0.08 0.15 0.08 0.01 0.00 41 98 3,234 -3
29JAN26 205.00 C 0.09 0.11 0.09 0.01 0.00 45 606 1,415 +42
29JAN26 210.00 C 0.08 0.08 0.08 0.01 0.00 48 10 1,794 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 517 0
29JAN26 220.00 C 0.03 0.03 0.03 0.01 0.00 55 10 2,161 0
29JAN26 225.00 C 0.02 0.02 0.02 0.01 0.00 58 10 1,259 -10
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,335 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 93 0 852 0
26FEB26 80.00 C 0.00 0.00 0.00 74.50 +7.62 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 72.15 +7.76 71 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 69.66 +7.76 68 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.16 +7.75 63 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 64.67 +7.75 61 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 62.18 +7.87 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 59.70 +7.73 56 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.22 +7.72 55 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 54.75 +7.83 54 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 52.29 +7.82 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 49.84 +7.68 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 47.39 +7.67 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.91 +7.75 49 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 42.51 +7.65 49 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 40.07 +7.62 48 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 37.61 +7.67 45 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 35.18 +7.65 44 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 32.78 +7.51 43 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 30.42 +7.34 42 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 27.90 +7.05 38 0 15 0
26FEB26 130.00 C 20.26 26.00 20.26 25.84 +6.71 40 4 10 0
26FEB26 132.50 C 0.00 0.00 0.00 23.70 +6.65 40 0 20 0
26FEB26 135.00 C 15.48 20.26 15.48 21.65 +6.73 40 61 394 +61
26FEB26 137.50 C 0.00 0.00 0.00 19.48 +6.27 39 0 3 0
26FEB26 140.00 C 16.77 18.07 16.77 17.71 +5.84 40 55 1,174 +45
26FEB26 142.50 C 13.00 16.00 13.00 16.04 +5.76 41 15 397 -12
26FEB26 145.00 C 9.60 14.38 9.60 14.38 +5.40 41 43 1,426 -29
26FEB26 147.50 C 8.00 12.69 8.00 12.69 +4.87 40 234 2,650 -19
26FEB26 150.00 C 6.88 11.32 6.88 11.22 +4.34 40 195 3,079 -48
26FEB26 152.50 C 7.45 10.10 7.45 10.02 +4.05 41 556 1,858 -10
26FEB26 155.00 C 5.15 8.88 5.15 8.76 +3.68 40 468 1,917 +99
26FEB26 157.50 C 4.90 7.75 4.90 7.83 +3.54 41 913 1,625 +447
26FEB26 160.00 C 4.45 6.98 4.36 6.80 +3.19 41 6,290 8,007 +5,343
26FEB26 162.50 C 4.30 6.00 4.30 5.87 +2.85 41 282 1,757 +106
26FEB26 165.00 C 2.80 5.40 2.80 5.05 +2.54 41 3,372 11,853 +365
26FEB26 167.50 C 2.90 4.70 2.90 4.31 +2.24 41 936 1,106 +312
26FEB26 170.00 C 2.16 4.20 2.16 3.67 +1.97 41 1,027 2,978 +163
26FEB26 172.50 C 2.10 3.64 2.10 3.11 +1.72 41 193 1,330 -10
26FEB26 175.00 C 1.63 3.24 1.63 2.62 +1.49 41 3,464 12,671 +2,357
26FEB26 177.50 C 1.70 2.76 1.70 2.20 +1.28 41 30 1,075 +9
26FEB26 180.00 C 1.36 2.50 1.36 1.84 +1.10 41 401 7,286 +108
26FEB26 182.50 C 1.60 2.20 1.60 1.53 +0.94 41 117 987 -15
26FEB26 185.00 C 1.22 1.91 1.22 1.27 +0.80 41 42 1,223 +17
26FEB26 187.50 C 1.28 1.28 1.28 1.04 +0.67 40 1 1,155 0
26FEB26 190.00 C 0.75 1.50 0.75 0.86 +0.56 40 122 2,080 +80
26FEB26 192.50 C 1.16 1.17 1.16 0.70 +0.47 40 14 754 +10
26FEB26 195.00 C 0.79 1.15 0.79 0.57 +0.39 40 43 3,039 +39
26FEB26 197.50 C 0.89 0.98 0.89 0.46 +0.32 40 5 171 +5
26FEB26 200.00 C 0.56 0.92 0.56 0.38 +0.27 40 99 478 +74
26FEB26 205.00 C 0.52 0.72 0.52 0.24 +0.17 40 14 204 +1
26FEB26 210.00 C 0.52 0.54 0.52 0.16 +0.12 41 11 510 0
26FEB26 215.00 C 0.31 0.31 0.31 0.10 +0.07 40 4 38 0
26FEB26 220.00 C 0.10 0.33 0.10 0.06 +0.04 40 29 217 -29
26FEB26 225.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 90 0
26FEB26 235.00 C 0.19 0.19 0.19 0.02 +0.01 42 49 150 0
26FEB26 240.00 C 0.15 0.17 0.15 0.01 0.00 41 35 365 -15
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 65.00 C 88.85 89.96 88.85 89.52 +7.65 0 930 993 +900
30MAR26 67.50 C 0.00 0.00 0.00 87.11 +7.68 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 84.59 +7.67 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.24 +7.78 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.76 +7.80 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.26 +7.78 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.78 +7.76 0 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 72.15 +7.62 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.85 +7.78 48 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.17 +7.55 0 0 11 0
30MAR26 90.00 C 63.00 63.00 63.00 64.94 +7.77 50 1 96 0
30MAR26 92.50 C 0.00 0.00 0.00 62.49 +7.75 50 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 60.04 +7.74 49 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 57.63 +7.83 50 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 56.64 +9.16 71 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 52.57 +7.52 42 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.30 +7.64 46 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 47.87 +7.63 45 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 45.34 +7.47 41 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 43.10 +7.59 43 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 40.69 +7.45 42 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 38.37 +7.37 41 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 35.94 +7.23 39 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 33.76 +6.97 40 0 875 0
30MAR26 125.00 C 0.00 0.00 0.00 31.45 +6.66 39 0 6,835 0
30MAR26 127.50 C 28.80 28.80 28.09 29.42 +6.55 39 44 900 -11
30MAR26 130.00 C 0.00 0.00 0.00 27.36 +5.70 39 0 15,366 0
30MAR26 132.50 C 24.70 24.70 24.70 25.61 +6.33 41 1 283 -1
30MAR26 135.00 C 22.80 23.28 22.80 23.73 +6.11 41 2 5,636 -1
30MAR26 137.50 C 0.00 0.00 0.00 21.92 +6.28 40 0 1,375 0
30MAR26 140.00 C 18.00 19.15 18.00 20.20 +5.94 40 5 11,746 +4
30MAR26 142.50 C 16.00 18.00 16.00 18.57 +5.78 41 15 449 -15
30MAR26 145.00 C 16.20 16.70 16.20 16.82 +5.11 40 78 4,447 0
30MAR26 147.50 C 12.41 14.60 12.41 15.37 +4.51 40 105 1,224 +25
30MAR26 150.00 C 9.70 14.20 9.70 14.00 +4.41 40 263 10,889 -138
30MAR26 152.50 C 10.68 12.90 10.66 13.06 +4.38 41 281 4,671 +139
30MAR26 155.00 C 8.61 11.70 8.61 11.70 +3.85 41 274 3,517 +62
30MAR26 157.50 C 9.10 10.73 9.08 10.73 +3.72 41 157 3,108 +133
30MAR26 160.00 C 6.70 9.80 6.70 9.69 +3.47 41 382 14,945 +4
30MAR26 162.50 C 6.88 8.85 6.88 8.85 +3.35 41 205 4,338 +154
30MAR26 165.00 C 5.19 8.10 5.19 7.95 +3.10 41 1,626 15,297 -178
30MAR26 167.50 C 4.69 7.34 4.69 7.12 +2.86 41 466 9,623 +295
30MAR26 170.00 C 4.24 6.79 4.24 6.36 +2.62 41 1,015 15,469 +827
30MAR26 172.50 C 4.75 6.14 4.75 5.67 +2.40 41 353 3,308 +39
30MAR26 175.00 C 4.25 5.58 4.25 5.05 +2.19 41 411 11,040 +155
30MAR26 177.50 C 3.37 5.11 3.37 4.48 +1.99 41 109 2,570 +105
30MAR26 180.00 C 2.95 4.71 2.95 3.97 +1.81 41 644 12,694 +373
30MAR26 182.50 C 4.06 4.23 4.00 3.51 +1.64 41 189 2,336 +35
30MAR26 185.00 C 3.00 3.65 2.94 3.09 +1.47 41 123 7,803 -49
30MAR26 187.50 C 2.77 3.27 2.77 2.72 +1.32 41 42 1,398 -19
30MAR26 190.00 C 1.95 3.19 1.95 2.39 +1.18 41 293 8,822 +81
30MAR26 192.50 C 2.73 2.73 2.73 2.10 +1.06 41 22 904 -15
30MAR26 195.00 C 2.10 2.71 2.04 1.84 +0.95 41 132 2,635 +52
30MAR26 197.50 C 2.35 2.35 2.23 1.61 +0.85 41 67 841 +28
30MAR26 200.00 C 1.40 2.30 1.27 1.40 +0.75 41 365 12,183 -124
30MAR26 205.00 C 1.70 1.91 1.70 1.06 +0.59 41 53 2,632 +46
30MAR26 210.00 C 1.11 1.20 1.11 0.80 +0.46 41 12 1,498 +12
30MAR26 215.00 C 1.32 1.32 1.32 0.60 +0.35 41 6 3,510 0
30MAR26 220.00 C 0.63 1.10 0.63 0.45 +0.27 41 153 2,091 -32
30MAR26 225.00 C 0.00 0.00 0.00 0.33 +0.20 41 0 2,645 0
30MAR26 230.00 C 0.00 0.00 0.00 0.24 +0.15 41 0 833 0
30MAR26 235.00 C 0.49 0.49 0.49 0.18 +0.11 41 1 402 +1
30MAR26 240.00 C 0.48 0.60 0.48 0.13 +0.08 41 6 1,687 +6
30MAR26 245.00 C 0.50 0.50 0.50 0.10 +0.07 41 5 235 +5
30MAR26 250.00 C 0.00 0.00 0.00 0.07 +0.05 41 0 1,096 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 161 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 347 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,711 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 300.00 C 0.19 0.19 0.19 0.01 0.00 45 20 127 +20
29APR26 80.00 C 0.00 0.00 0.00 74.78 +7.47 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 72.23 +7.36 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 69.85 +7.45 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 67.35 +7.37 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 64.94 +7.35 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 62.51 +7.34 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 60.09 +7.31 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 57.67 +7.30 33 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 56.64 +8.68 58 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 52.83 +7.28 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 50.44 +7.24 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 48.40 +7.55 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 46.02 +7.48 41 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 43.34 +7.06 36 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 41.36 +7.30 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 38.74 +6.84 36 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 36.83 +7.03 39 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 34.37 +6.58 36 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 32.26 +6.32 36 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 30.24 +6.14 37 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 28.54 +6.20 38 0 6 0
29APR26 132.50 C 0.00 0.00 0.00 26.37 +5.72 37 0 0 0
29APR26 135.00 C 20.40 24.00 20.40 25.15 +6.67 39 4 122 0
29APR26 137.50 C 0.00 0.00 0.00 23.42 +6.19 39 0 82 0
29APR26 140.00 C 0.00 0.00 0.00 21.12 +5.26 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 20.20 +5.60 39 0 339 0
29APR26 145.00 C 17.33 18.50 17.33 18.50 +4.72 39 11 1,408 +6
29APR26 147.50 C 14.20 17.18 14.20 16.99 +4.68 38 67 932 0
29APR26 150.00 C 13.00 15.94 12.95 15.67 +4.30 38 118 351 +94
29APR26 152.50 C 14.42 14.42 14.42 14.78 +4.42 39 30 192 +30
29APR26 155.00 C 9.40 13.50 9.40 13.50 +4.02 39 242 275 +160
29APR26 157.50 C 9.52 9.52 9.52 12.69 +4.11 40 30 79 -1
29APR26 160.00 C 8.24 11.47 8.24 11.67 +3.93 40 228 1,308 +182
29APR26 162.50 C 9.38 10.62 8.97 10.67 +3.70 40 376 320 +300
29APR26 165.00 C 7.14 9.60 7.14 9.74 +3.47 40 65 388 +25
29APR26 167.50 C 0.00 0.00 0.00 8.87 +3.24 40 0 114 0
29APR26 170.00 C 6.78 8.45 6.78 8.07 +3.03 40 226 1,089 +207
29APR26 172.50 C 5.45 7.87 5.34 7.33 +2.82 40 483 1,494 +444
29APR26 175.00 C 5.65 7.20 5.65 6.65 +2.63 40 3 729 0
29APR26 177.50 C 0.00 0.00 0.00 6.02 +2.43 40 1 78 +1
29APR26 180.00 C 5.00 6.09 5.00 5.44 +2.25 40 471 1,385 +426
29APR26 182.50 C 0.00 0.00 0.00 4.91 +2.08 40 0 0 0
29APR26 185.00 C 4.10 5.37 4.10 4.43 +1.92 40 299 319 +278
29APR26 187.50 C 0.00 0.00 0.00 3.99 +1.76 40 1 3 +1
29APR26 190.00 C 0.00 0.00 0.00 3.58 +1.61 40 0 25 0
29APR26 192.50 C 0.00 0.00 0.00 3.22 +1.48 40 0 1 0
29APR26 195.00 C 0.00 0.00 0.00 2.89 +1.35 40 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.59 +1.24 40 0 0 0
29APR26 200.00 C 1.53 3.38 1.53 2.31 +1.12 40 39 169 +39
29APR26 205.00 C 0.00 0.00 0.00 1.85 +0.93 40 0 101 0
29APR26 210.00 C 0.00 0.00 0.00 1.47 +0.76 40 0 34 0
29APR26 215.00 C 0.00 0.00 0.00 1.16 +0.62 39 0 110 0
29APR26 220.00 C 1.35 1.90 1.35 0.92 +0.51 39 9 129 +4
29APR26 225.00 C 1.24 1.51 1.24 0.72 +0.41 39 34 54 +34
29APR26 230.00 C 1.16 1.32 1.16 0.56 +0.32 39 11 84 +11
29APR26 235.00 C 0.00 0.00 0.00 0.44 +0.26 39 0 252 0
29APR26 240.00 C 0.00 0.00 0.00 0.34 +0.20 39 0 80 0
29APR26 245.00 C 0.00 0.00 0.00 0.27 +0.17 39 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 0.20 +0.12 39 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 75.28 +7.38 37 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 72.87 +7.38 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.47 +7.38 42 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 68.06 +7.36 42 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 65.64 +7.33 42 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.26 +7.36 42 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 60.87 +7.31 41 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 58.47 +7.29 40 0 642 0
29JUN26 100.00 C 56.00 56.00 56.00 56.64 +7.72 46 1 343 -1
29JUN26 102.50 C 0.00 0.00 0.00 53.80 +7.16 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 51.83 +7.43 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 49.23 +7.03 39 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 46.98 +6.92 39 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 44.77 +6.82 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 43.00 +7.17 41 0 2,808 0
29JUN26 117.50 C 0.00 0.00 0.00 40.53 +6.61 39 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 38.77 +6.79 40 0 2,347 0
29JUN26 122.50 C 0.00 0.00 0.00 36.44 +6.31 38 0 244 0
29JUN26 125.00 C 32.00 35.53 32.00 35.53 +7.28 42 2 3,829 -1
29JUN26 127.50 C 29.00 33.00 29.00 32.62 +6.09 38 2 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 30.87 +6.01 38 0 4,304 0
29JUN26 132.50 C 0.00 0.00 0.00 29.13 +5.81 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 27.44 +5.60 38 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 25.86 +5.47 39 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 24.79 +5.73 40 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 23.31 +5.49 40 0 2,743 0
29JUN26 145.00 C 19.00 21.00 19.00 21.73 +4.75 39 3 1,345 -2
29JUN26 147.50 C 20.30 20.30 20.30 20.40 +4.54 39 1 1,376 +1
29JUN26 150.00 C 16.87 19.33 16.87 19.33 +4.65 40 537 17,872 +526
29JUN26 152.50 C 14.99 18.00 14.99 18.25 +4.63 40 4 318 +3
29JUN26 155.00 C 17.06 17.06 17.00 17.24 +4.57 40 76 1,251 +76
29JUN26 157.50 C 14.36 14.36 14.36 16.20 +4.45 41 3 1,439 0
29JUN26 160.00 C 11.67 14.99 11.67 15.21 +4.38 41 71 9,709 +17
29JUN26 162.50 C 0.00 0.00 0.00 14.19 +4.17 41 0 600 0
29JUN26 165.00 C 12.64 12.64 12.64 13.28 +4.00 41 15 2,598 -15
29JUN26 167.50 C 11.26 12.46 10.85 12.37 +3.82 41 123 1,003 +1
29JUN26 170.00 C 9.14 11.80 9.14 11.47 +3.64 41 17 6,801 -6
29JUN26 172.50 C 10.96 10.96 10.96 10.71 +3.45 41 25 1,501 +25
29JUN26 175.00 C 9.82 10.20 9.82 9.98 +3.29 40 4 7,413 +2
29JUN26 177.50 C 0.00 0.00 0.00 9.25 +3.12 40 0 749 0
29JUN26 180.00 C 7.60 9.18 7.60 8.54 +2.93 40 33 5,661 +12
29JUN26 182.50 C 0.00 0.00 0.00 7.97 +2.79 40 0 893 0
29JUN26 185.00 C 0.00 0.00 0.00 7.41 +2.65 40 0 7,494 0
29JUN26 187.50 C 0.00 0.00 0.00 6.85 +2.51 40 0 650 0
29JUN26 190.00 C 5.60 7.55 5.60 6.30 +2.33 40 81 7,257 +7
29JUN26 192.50 C 6.48 6.92 6.48 5.86 +2.20 40 120 316 +120
29JUN26 195.00 C 0.00 0.00 0.00 5.44 +2.09 40 0 370 0
29JUN26 197.50 C 0.00 0.00 0.00 5.03 +1.99 40 0 207 0
29JUN26 200.00 C 4.24 5.90 4.24 4.61 +1.84 40 74 1,423 +10
29JUN26 205.00 C 0.00 0.00 0.00 3.96 +1.63 40 0 861 0
29JUN26 210.00 C 4.60 4.60 4.60 3.36 +1.45 40 2 1,240 +2
29JUN26 215.00 C 0.00 0.00 0.00 2.85 +1.24 40 0 1,370 0
29JUN26 220.00 C 3.30 3.30 3.30 2.43 +1.11 40 1 658 0
29JUN26 225.00 C 0.00 0.00 0.00 2.03 +0.93 40 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 1.74 +0.83 40 0 736 0
29JUN26 235.00 C 2.68 2.68 2.68 1.45 +0.71 40 65 1,112 0
29JUN26 240.00 C 2.00 2.00 2.00 1.23 +0.61 40 15 788 +15
29JUN26 245.00 C 0.00 0.00 0.00 1.04 +0.54 40 0 822 0
29JUN26 250.00 C 1.56 1.96 1.56 0.83 +0.42 40 75 1,578 +15
29JUN26 255.00 C 0.00 0.00 0.00 0.71 +0.37 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.60 +0.33 40 0 558 0
29JUN26 265.00 C 0.00 0.00 0.00 0.49 +0.26 40 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.43 +0.25 40 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.35 +0.20 40 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.30 +0.17 40 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.25 +0.15 40 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.21 +0.12 40 0 1,551 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 +0.10 40 0 31 0
29JUN26 300.00 C 0.48 0.81 0.48 0.15 +0.09 40 12 68 +1
29SEP26 80.00 C 0.00 0.00 0.00 75.73 +7.45 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.38 +7.47 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.04 +7.45 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.72 +7.40 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.41 +7.34 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.13 +7.33 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 61.88 +7.25 43 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 59.67 +7.21 43 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 57.48 +8.04 42 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 55.36 +7.13 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.17 +6.99 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.12 +6.94 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.07 +6.85 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 47.21 +6.89 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 45.04 +6.58 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 43.22 +6.56 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 41.32 +6.41 40 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 39.51 +6.35 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 37.76 +6.22 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 35.57 +4.88 39 0 21 0
29SEP26 130.00 C 0.00 0.00 0.00 34.66 +6.12 40 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 32.84 +5.73 40 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 31.56 +5.82 40 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 29.88 +5.62 40 0 37 0
29SEP26 140.00 C 23.50 24.25 23.50 28.68 +5.64 40 48 112 -43
29SEP26 142.50 C 0.00 0.00 0.00 27.11 +5.29 40 0 1,503 0
29SEP26 145.00 C 25.50 25.50 25.50 25.12 +4.29 38 1 2,543 0
29SEP26 147.50 C 0.00 0.00 0.00 24.77 +5.03 40 0 2,402 0
29SEP26 150.00 C 23.75 23.75 23.75 23.75 +4.97 40 18 916 +18
29SEP26 152.50 C 0.00 0.00 0.00 22.21 +4.18 40 810 1,670 +810
29SEP26 155.00 C 19.90 21.60 19.90 21.46 +4.49 40 852 1,525 +830
29SEP26 157.50 C 20.13 20.13 20.13 20.51 +4.42 40 1 468 0
29SEP26 160.00 C 17.00 19.62 17.00 19.50 +4.27 41 1,531 3,824 +1,348
29SEP26 162.50 C 17.11 17.11 17.11 18.63 +4.27 41 10 431 0
29SEP26 165.00 C 17.56 17.56 17.20 17.68 +4.18 41 3 2,286 +3
29SEP26 167.50 C 0.00 0.00 0.00 16.81 +4.06 41 0 1,064 0
29SEP26 170.00 C 14.90 16.20 14.90 15.95 +3.89 41 16 2,134 -11
29SEP26 172.50 C 0.00 0.00 0.00 15.09 +3.72 41 0 414 0
29SEP26 175.00 C 13.20 14.45 13.20 14.23 +3.55 41 32 6,893 +2
29SEP26 177.50 C 0.00 0.00 0.00 13.53 +3.52 41 0 2,898 0
29SEP26 180.00 C 12.33 13.45 12.33 12.85 +3.38 41 23 3,813 +17
29SEP26 182.50 C 0.00 0.00 0.00 12.16 +3.22 40 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 11.48 +3.07 40 0 751 0
29SEP26 187.50 C 0.00 0.00 0.00 10.79 +2.91 40 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 10.26 +2.89 40 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 9.73 +2.75 40 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 9.21 +2.63 40 0 179 0
29SEP26 197.50 C 9.71 9.71 9.71 8.68 +2.50 40 50 251 0
29SEP26 200.00 C 8.03 9.42 8.03 8.15 +2.37 40 402 6,500 +63
29SEP26 205.00 C 0.00 0.00 0.00 7.32 +2.23 40 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 6.53 +2.01 40 0 238 0
29SEP26 215.00 C 0.00 0.00 0.00 5.75 +1.81 40 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 5.18 +1.70 40 0 3,638 0
29SEP26 225.00 C 0.00 0.00 0.00 4.60 +1.52 40 0 636 0
29SEP26 230.00 C 0.00 0.00 0.00 4.03 +1.36 40 0 6 0
29SEP26 235.00 C 4.40 4.40 4.40 3.63 +1.34 40 4 95 0
29SEP26 240.00 C 4.40 4.40 4.40 3.23 +1.20 40 1 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.83 +1.02 40 0 59 0
29SEP26 250.00 C 3.70 3.80 3.70 2.46 +0.87 40 2 321 -1
29SEP26 255.00 C 0.00 0.00 0.00 2.20 +0.83 40 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.93 +0.70 40 0 31 0
29SEP26 265.00 C 2.30 2.30 2.30 1.70 +0.64 40 3 250 +3
29SEP26 270.00 C 2.38 2.38 2.38 1.53 +0.58 40 3 35 +3
29SEP26 275.00 C 0.00 0.00 0.00 1.36 +0.55 40 0 96 0
29SEP26 280.00 C 2.34 2.34 2.34 1.22 +0.52 40 1 206 +1
29SEP26 285.00 C 0.00 0.00 0.00 1.08 +0.47 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.97 +0.41 40 0 436 0
29SEP26 295.00 C 0.00 0.00 0.00 0.86 +0.38 40 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.73 +0.32 40 0 80 0
30DEC26 80.00 C 0.00 0.00 0.00 76.75 +7.30 47 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 74.47 +7.27 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.20 +7.22 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.98 +7.19 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.81 +7.27 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.63 +7.17 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.45 +7.03 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 61.34 +6.97 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.29 +6.94 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.21 +6.83 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 55.22 +6.77 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.29 +6.73 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.56 +6.84 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.69 +6.76 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.92 +6.73 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 45.87 +6.37 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.36 +6.51 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 42.40 +6.13 40 0 0 0
30DEC26 125.00 C 37.00 37.00 37.00 41.01 +6.28 40 2 13 +2
30DEC26 127.50 C 0.00 0.00 0.00 39.17 +5.97 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.93 +6.16 40 0 12 0
30DEC26 132.50 C 0.00 0.00 0.00 36.34 +5.88 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.68 +5.53 40 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 33.30 +5.40 40 0 0 0
30DEC26 140.00 C 31.80 31.80 31.80 32.02 +5.32 40 2 10 -2
30DEC26 142.50 C 0.00 0.00 0.00 30.64 +5.08 40 0 49 0
30DEC26 145.00 C 28.57 29.50 28.57 28.60 +4.70 38 3 21 -2
30DEC26 147.50 C 0.00 0.00 0.00 28.21 +4.74 39 0 1,168 0
30DEC26 150.00 C 25.11 27.50 25.11 27.40 +4.93 40 4 375 0
30DEC26 152.50 C 24.33 24.33 24.33 25.99 +4.46 40 2 133 0
30DEC26 155.00 C 21.83 25.36 21.83 25.28 +4.56 40 35 790 +12
30DEC26 157.50 C 0.00 0.00 0.00 24.33 +4.60 40 0 107 0
30DEC26 160.00 C 21.20 22.86 21.20 23.24 +4.35 40 11 113 0
30DEC26 162.50 C 19.51 19.51 19.51 22.20 +4.15 40 30 35 +5
30DEC26 165.00 C 0.00 0.00 0.00 21.52 +4.32 41 0 350 0
30DEC26 167.50 C 0.00 0.00 0.00 20.57 +4.21 41 0 79 0
30DEC26 170.00 C 17.00 17.36 17.00 19.80 +4.25 41 709 5,112 +705
30DEC26 172.50 C 17.37 17.37 17.37 18.94 +4.06 41 2 90 0
30DEC26 175.00 C 16.84 16.84 16.84 18.13 +3.92 41 3 22 0
30DEC26 177.50 C 0.00 0.00 0.00 17.29 +3.75 40 0 47 0
30DEC26 180.00 C 14.70 16.85 14.70 16.51 +3.64 40 12 1,575 +5
30DEC26 182.50 C 0.00 0.00 0.00 15.85 +3.65 40 0 44 0
30DEC26 185.00 C 14.98 14.98 14.98 15.18 +3.54 40 11 43 +10
30DEC26 187.50 C 0.00 0.00 0.00 14.52 +3.39 40 0 33 0
30DEC26 190.00 C 13.10 14.35 13.10 13.85 +3.24 40 104 567 0
30DEC26 192.50 C 0.00 0.00 0.00 13.18 +3.08 40 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 12.59 +3.01 40 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 12.08 +3.01 40 0 2 0
30DEC26 200.00 C 11.30 12.66 11.30 11.57 +2.91 40 27 105 +27
30DEC26 205.00 C 0.00 0.00 0.00 10.55 +2.66 40 0 6 0
30DEC26 210.00 C 0.00 0.00 0.00 9.54 +2.42 40 0 43 0
30DEC26 215.00 C 9.00 9.63 9.00 8.77 +2.38 40 3 9 +1
30DEC26 220.00 C 9.40 9.40 9.40 8.01 +2.17 40 1 103 -1
30DEC26 225.00 C 0.00 0.00 0.00 7.25 +1.97 40 0 4 0
30DEC26 230.00 C 7.60 8.00 7.60 6.62 +1.90 40 3 4 +3
30DEC26 235.00 C 0.00 0.00 0.00 6.06 +1.77 40 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 5.51 +1.60 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.96 +1.44 40 0 11 0
30DEC26 250.00 C 5.60 5.60 5.60 4.56 +1.43 40 1 15 +1
30DEC26 255.00 C 0.00 0.00 0.00 4.18 +1.31 40 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 3.79 +1.26 40 0 0 0
30DEC26 265.00 C 4.38 4.38 4.38 3.41 +1.07 40 1 237 +1
30DEC26 270.00 C 0.00 0.00 0.00 3.13 +1.11 40 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 2.87 +1.02 40 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.53 +0.84 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.28 +0.76 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.08 +0.72 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.91 +0.68 40 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.80 +0.64 40 1,400 1,558 +1,400
TOTAL CALL 86,537 669,118 +30,221
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
16JAN26 127.50 P 0.01 0.01 0.01 0.01 0.00 67 171 273 +151
16JAN26 130.00 P 0.09 0.10 0.02 0.01 -0.02 61 60 299 +23
16JAN26 132.50 P 0.00 0.00 0.00 0.01 -0.06 55 0 162 0
16JAN26 135.00 P 0.14 0.14 0.05 0.01 -0.15 49 298 729 +86
16JAN26 137.50 P 0.20 0.21 0.08 0.03 -0.34 48 242 1,124 -34
16JAN26 140.00 P 0.50 0.70 0.12 0.07 -0.68 47 708 1,398 -105
16JAN26 142.50 P 1.01 1.27 0.20 0.17 -1.21 47 770 921 +125
16JAN26 145.00 P 1.75 2.21 0.36 0.37 -1.93 47 17,572 6,462 -10,057
16JAN26 147.50 P 2.74 2.74 0.66 0.71 -2.87 46 1,717 1,075 +352
16JAN26 150.00 P 4.85 4.85 1.20 1.27 -3.92 46 2,515 1,422 +523
16JAN26 152.50 P 5.96 5.96 1.88 2.14 -4.94 46 1,352 586 +495
16JAN26 155.00 P 7.22 7.22 3.30 3.41 -5.82 47 721 322 +254
16JAN26 157.50 P 6.70 6.70 4.90 5.00 -6.21 48 77 58 +49
16JAN26 160.00 P 6.76 6.76 6.76 6.65 -6.93 45 15 18 +15
16JAN26 162.50 P 0.00 0.00 0.00 9.02 -7.00 53 0 0 0
16JAN26 165.00 P 11.30 11.30 11.30 11.30 -7.20 57 1 1 +1
16JAN26 167.50 P 0.00 0.00 0.00 13.33 -7.67 47 0 0 0
16JAN26 170.00 P 0.00 0.00 0.00 15.75 -7.75 47 0 2 0
16JAN26 172.50 P 0.00 0.00 0.00 18.21 -7.79 46 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 20.70 -7.80 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23JAN26 127.50 P 0.11 0.11 0.08 0.02 - 43 51 51 -
23JAN26 130.00 P 0.17 0.17 0.13 0.04 - 43 30 30 -
23JAN26 132.50 P 0.20 0.20 0.16 0.07 - 42 12 12 -
23JAN26 135.00 P 0.26 0.27 0.21 0.14 - 42 9 9 -
23JAN26 137.50 P 0.78 0.78 0.33 0.26 - 42 56 41 -
23JAN26 140.00 P 1.40 1.40 0.45 0.44 - 41 344 280 -
23JAN26 142.50 P 2.10 2.10 0.70 0.73 - 41 193 137 -
23JAN26 145.00 P 1.73 1.73 1.05 1.15 - 41 127 62 -
23JAN26 147.50 P 3.93 3.93 1.63 1.72 - 41 215 122 -
23JAN26 150.00 P 5.00 5.00 2.35 2.49 - 41 699 615 -
23JAN26 152.50 P 4.07 4.07 3.46 3.50 - 41 26 21 -
23JAN26 155.00 P 6.15 6.15 4.61 4.76 - 41 149 96 -
23JAN26 157.50 P 6.95 6.95 6.95 6.26 - 42 3 3 -
23JAN26 160.00 P 0.00 0.00 0.00 8.09 - 43 0 0 -
23JAN26 162.50 P 0.00 0.00 0.00 10.00 - 45 0 0 -
23JAN26 165.00 P 0.00 0.00 0.00 12.06 - 46 0 0 -
23JAN26 167.50 P 0.00 0.00 0.00 14.23 - 47 0 0 -
23JAN26 170.00 P 0.00 0.00 0.00 16.48 - 48 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 296 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 81 29 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,356 0
29JAN26 102.50 P 0.02 0.02 0.02 0.01 0.00 66 150 1,588 +150
29JAN26 105.00 P 0.02 0.02 0.02 0.01 0.00 62 150 2,550 +150
29JAN26 107.50 P 0.03 0.03 0.02 0.01 0.00 59 110 2,750 +100
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,356 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,180 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 966 0
29JAN26 120.00 P 0.07 0.10 0.07 0.01 -0.03 42 21 9,838 -11
29JAN26 122.50 P 0.13 0.13 0.13 0.02 -0.05 42 8 763 -8
29JAN26 125.00 P 0.20 0.20 0.15 0.03 -0.10 40 64 2,860 -4
29JAN26 127.50 P 0.20 0.20 0.18 0.06 -0.18 40 68 4,286 -61
29JAN26 130.00 P 0.40 0.40 0.23 0.11 -0.30 40 375 14,735 -188
29JAN26 132.50 P 0.49 0.49 0.30 0.20 -0.47 40 397 8,336 -138
29JAN26 135.00 P 0.76 0.76 0.39 0.34 -0.72 40 467 10,657 -104
29JAN26 137.50 P 1.23 1.23 0.57 0.55 -0.98 40 936 7,293 -365
29JAN26 140.00 P 1.95 1.95 0.77 0.81 -1.39 40 2,057 12,461 +110
29JAN26 142.50 P 2.81 2.81 1.15 1.20 -1.85 39 11,316 10,435 -27
29JAN26 145.00 P 3.75 3.75 1.63 1.72 -2.46 39 3,088 9,605 -288
29JAN26 147.50 P 5.40 5.40 2.28 2.40 -3.10 39 1,801 6,419 -117
29JAN26 150.00 P 7.00 7.00 3.10 3.25 -3.73 39 6,892 17,044 +8
29JAN26 152.50 P 6.80 6.80 4.20 4.37 -4.29 40 1,781 4,074 +58
29JAN26 155.00 P 7.94 7.94 5.45 5.64 -4.80 40 1,190 7,838 +387
29JAN26 157.50 P 11.50 11.50 6.88 7.07 -5.55 40 508 2,255 -26
29JAN26 160.00 P 10.60 10.60 8.69 8.89 -5.66 42 61 18,242 -14
29JAN26 162.50 P 13.77 13.77 10.48 10.71 -6.07 42 193 885 +191
29JAN26 165.00 P 14.81 14.81 12.70 12.42 -6.41 41 18 2,477 -15
29JAN26 167.50 P 0.00 0.00 0.00 14.79 -6.39 45 0 1,484 0
29JAN26 170.00 P 20.39 20.39 17.01 16.72 -6.87 43 454 905 -339
29JAN26 172.50 P 0.00 0.00 0.00 19.14 -6.89 46 0 1,185 0
29JAN26 175.00 P 0.00 0.00 0.00 21.46 -7.30 47 0 681 0
29JAN26 177.50 P 0.00 0.00 0.00 23.40 -7.68 40 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 26.58 -6.98 57 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 28.25 -7.80 40 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 30.95 -7.60 51 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 33.37 -7.69 51 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 35.82 -7.87 52 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 38.30 -7.89 53 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 40.90 -7.66 60 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 43.26 -7.80 56 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 45.90 -7.66 66 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 50.90 -7.79 71 0 0 -12
29JAN26 210.00 P 0.00 0.00 0.00 55.90 -7.66 75 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 60.90 -7.65 80 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 65.76 -7.80 76 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 70.90 -7.79 89 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 75.72 -7.97 80 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 80.93 -7.62 99 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 85.93 -7.62 103 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 90.75 -7.94 95 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 95.75 -7.98 98 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.94 -7.61 116 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.94 -7.61 119 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.89 -7.66 120 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.75 -7.80 112 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.75 -7.80 115 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.89 -7.66 130 0 0 -300
29JAN26 285.00 P 0.00 0.00 0.00 130.96 -7.59 137 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.72 -7.83 120 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 87.50 P 0.06 0.06 0.06 0.01 0.00 55 45 295 0
26FEB26 90.00 P 0.05 0.05 0.05 0.01 0.00 52 50 367 +50
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 333 0
26FEB26 105.00 P 0.19 0.19 0.16 0.02 -0.02 41 14 1,096 +9
26FEB26 107.50 P 0.18 0.18 0.18 0.04 -0.03 42 3 407 +3
26FEB26 110.00 P 0.24 0.24 0.22 0.05 -0.07 40 7 596 +7
26FEB26 112.50 P 0.00 0.00 0.00 0.08 -0.10 40 0 377 0
26FEB26 115.00 P 0.32 0.33 0.30 0.13 -0.15 40 88 1,511 -6
26FEB26 117.50 P 0.46 0.46 0.37 0.20 -0.20 40 71 663 +25
26FEB26 120.00 P 0.57 0.57 0.46 0.29 -0.30 40 122 9,953 +29
26FEB26 122.50 P 0.72 0.72 0.55 0.42 -0.41 40 7 2,171 +5
26FEB26 125.00 P 1.13 1.13 0.72 0.60 -0.54 40 25 2,818 +2
26FEB26 127.50 P 1.25 1.25 0.86 0.83 -0.67 41 1,978 4,659 +1,939
26FEB26 130.00 P 1.50 1.50 1.06 1.10 -0.82 41 513 16,556 +124
26FEB26 132.50 P 2.04 2.05 1.33 1.40 -1.04 40 368 2,631 +15
26FEB26 135.00 P 3.08 3.08 1.70 1.80 -1.28 40 1,171 21,620 +354
26FEB26 137.50 P 3.71 3.71 2.17 2.28 -1.58 40 1,325 4,853 +642
26FEB26 140.00 P 4.14 4.14 2.75 2.89 -1.86 40 530 21,536 -27
26FEB26 142.50 P 5.50 5.50 3.40 3.57 -2.38 40 475 4,291 +134
26FEB26 145.00 P 6.44 6.58 4.12 4.36 -2.70 39 1,121 4,468 +277
26FEB26 147.50 P 6.68 6.82 5.15 5.29 -3.12 39 139 8,032 +6
26FEB26 150.00 P 9.80 9.80 6.25 6.40 -3.46 40 187 5,532 +23
26FEB26 152.50 P 9.29 9.29 7.51 7.53 -3.97 40 135 3,335 +7
26FEB26 155.00 P 10.11 10.42 8.91 8.86 -4.39 40 105 4,324 +23
26FEB26 157.50 P 10.15 10.39 10.15 10.39 -4.66 41 7 1,451 0
26FEB26 160.00 P 15.99 15.99 11.91 11.97 -5.02 41 17 4,750 +4
26FEB26 162.50 P 13.50 13.90 13.50 13.62 -5.32 41 4 900 +3
26FEB26 165.00 P 15.46 15.46 15.46 15.46 -5.33 42 3 247 0
26FEB26 167.50 P 0.00 0.00 0.00 17.18 -5.87 42 0 105 0
26FEB26 170.00 P 19.64 19.69 19.33 19.31 -6.12 43 40 307 +30
26FEB26 172.50 P 0.00 0.00 0.00 21.13 -6.43 43 0 7 0
26FEB26 175.00 P 23.50 23.50 23.30 23.32 -6.14 44 404 428 +404
26FEB26 177.50 P 25.60 25.60 25.60 25.19 -6.59 42 5 9 +5
26FEB26 180.00 P 0.00 0.00 0.00 27.54 -6.74 44 0 61 0
26FEB26 182.50 P 0.00 0.00 0.00 29.87 -6.76 45 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 32.12 -6.84 46 0 22 0
26FEB26 187.50 P 0.00 0.00 0.00 34.32 -6.97 46 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 36.41 -7.30 43 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 38.90 -7.29 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 41.37 -7.24 47 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 43.62 -7.46 46 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 46.03 -7.65 46 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 50.90 -7.79 47 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 55.90 -7.84 50 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 60.90 -7.80 53 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 65.76 -7.80 52 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 70.90 -7.79 59 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 75.77 -7.92 58 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 80.93 -7.76 65 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 85.93 -7.76 68 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 90.75 -7.94 64 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 95.75 -7.98 66 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 100.94 -7.62 76 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 105.94 -7.62 78 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 110.89 -7.67 79 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 115.75 -7.81 75 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 120.76 -7.93 78 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 125.89 -7.67 86 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 130.96 -7.60 90 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 135.75 -7.81 84 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 140.74 -7.82 85 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 145.74 -7.82 87 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,900 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 892 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,974 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 7,772 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 2,194 0
30MAR26 95.00 P 0.21 0.25 0.21 0.04 -0.02 42 38 2,212 0
30MAR26 97.50 P 0.28 0.28 0.28 0.05 -0.04 41 1 9,274 +1
30MAR26 100.00 P 0.32 0.32 0.32 0.08 -0.06 41 1 28,051 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.12 -0.09 41 0 2,063 0
30MAR26 105.00 P 0.00 0.00 0.00 0.17 -0.12 41 0 9,022 0
30MAR26 107.50 P 0.00 0.00 0.00 0.24 -0.17 41 0 5,392 0
30MAR26 110.00 P 0.57 0.57 0.57 0.33 -0.23 41 1 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.45 -0.31 41 0 2,769 0
30MAR26 115.00 P 0.00 0.00 0.00 0.61 -0.39 41 0 5,812 0
30MAR26 117.50 P 0.00 0.00 0.00 0.80 -0.48 41 0 8,914 0
30MAR26 120.00 P 0.00 0.00 0.00 1.04 -0.56 41 0 21,834 0
30MAR26 122.50 P 0.00 0.00 0.00 1.32 -0.64 41 0 4,687 0
30MAR26 125.00 P 2.10 2.10 1.53 1.62 -0.82 40 168 11,553 +121
30MAR26 127.50 P 2.55 2.55 1.88 1.94 -1.04 40 311 6,177 +106
30MAR26 130.00 P 3.20 3.20 2.26 2.41 -1.20 40 1,238 25,140 -469
30MAR26 132.50 P 3.44 3.44 2.70 2.90 -1.43 40 1,474 47,855 -870
30MAR26 135.00 P 5.00 5.00 3.34 3.52 -1.61 40 486 30,596 -82
30MAR26 137.50 P 4.45 4.47 3.90 4.15 -1.88 40 3,074 8,727 -654
30MAR26 140.00 P 6.96 6.96 4.64 4.94 -2.07 40 726 25,296 +441
30MAR26 142.50 P 6.77 6.77 5.46 5.74 -2.35 40 39 4,580 -36
30MAR26 145.00 P 8.79 8.79 6.38 6.68 -2.64 40 298 8,956 -3
30MAR26 147.50 P 8.38 8.50 7.56 7.66 -3.03 40 302 3,651 +269
30MAR26 150.00 P 11.12 11.12 8.50 8.87 -3.34 40 499 16,474 +277
30MAR26 152.50 P 10.88 10.90 9.85 10.07 -3.66 40 210 4,548 +18
30MAR26 155.00 P 14.20 14.20 11.15 11.51 -3.94 41 1,045 7,293 +644
30MAR26 157.50 P 12.65 13.22 12.65 12.84 -4.45 40 339 1,813 +89
30MAR26 160.00 P 15.58 15.58 14.16 14.43 -4.71 41 118 6,983 +118
30MAR26 162.50 P 15.83 15.83 15.83 16.15 -4.86 41 36 909 +5
30MAR26 165.00 P 22.00 22.00 22.00 17.66 -4.69 41 1 9,868 -1
30MAR26 167.50 P 0.00 0.00 0.00 19.54 -4.76 42 0 1,104 0
30MAR26 170.00 P 21.50 21.53 21.50 21.48 -4.79 42 16 3,916 0
30MAR26 172.50 P 23.18 23.18 23.18 23.23 -5.70 42 1 929 -1
30MAR26 175.00 P 0.00 0.00 0.00 25.48 -5.57 44 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 27.49 -5.75 44 0 758 0
30MAR26 180.00 P 29.98 29.98 29.58 29.48 -5.96 44 2 740 -1
30MAR26 182.50 P 0.00 0.00 0.00 31.46 -6.24 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 33.79 -6.17 45 0 887 0
30MAR26 187.50 P 0.00 0.00 0.00 35.87 -6.37 45 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.05 -6.43 45 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 40.41 -6.44 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.50 -6.67 46 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 44.91 -6.64 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 47.04 -6.94 46 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 51.60 -7.20 46 0 93 0
30MAR26 210.00 P 0.00 0.00 0.00 56.32 -7.42 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 61.10 -7.60 46 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 66.04 -7.71 48 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 70.90 -7.79 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 75.81 -7.88 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 80.93 -7.76 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 85.93 -7.76 55 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 90.75 -7.94 53 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 95.75 -7.98 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.94 -7.70 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.94 -7.70 63 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.97 -7.67 66 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.75 -7.89 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.76 -7.93 64 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.89 -7.75 69 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.96 -7.68 73 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.75 -7.89 69 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 140.74 -7.90 70 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 145.74 -7.90 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 233 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 3 0
29APR26 95.00 P 0.38 0.38 0.38 0.10 -0.05 40 1 10 +1
29APR26 97.50 P 0.41 0.41 0.41 0.14 -0.08 39 30 47 +30
29APR26 100.00 P 0.49 0.49 0.49 0.19 -0.11 39 20 44 +20
29APR26 102.50 P 0.00 0.00 0.00 0.27 -0.15 39 0 2 0
29APR26 105.00 P 0.00 0.00 0.00 0.36 -0.19 39 0 10 0
29APR26 107.50 P 0.00 0.00 0.00 0.49 -0.25 39 0 214 0
29APR26 110.00 P 0.80 0.80 0.80 0.64 -0.31 39 20 57 +20
29APR26 112.50 P 0.00 0.00 0.00 0.83 -0.40 39 0 33 0
29APR26 115.00 P 0.00 0.00 0.00 1.06 -0.49 39 0 318 0
29APR26 117.50 P 0.00 0.00 0.00 1.33 -0.56 39 0 307 0
29APR26 120.00 P 2.06 2.06 1.59 1.55 -0.72 39 43 476 +40
29APR26 122.50 P 2.24 2.24 2.00 1.92 -0.80 39 449 677 +381
29APR26 125.00 P 3.10 3.10 2.24 2.31 -0.95 39 792 1,330 +385
29APR26 127.50 P 2.83 2.83 2.83 2.80 -1.10 39 3 975 -3
29APR26 130.00 P 3.80 3.80 3.10 3.30 -1.28 39 69 1,093 +4
29APR26 132.50 P 4.41 4.41 4.04 3.93 -1.45 39 195 5,483 +195
29APR26 135.00 P 5.13 5.24 4.41 4.57 -1.63 39 204 1,690 +134
29APR26 137.50 P 5.59 5.59 5.14 5.34 -1.84 39 586 2,096 +394
29APR26 140.00 P 6.32 6.32 5.86 6.14 -2.06 38 6 2,311 -1
29APR26 142.50 P 0.00 0.00 0.00 7.02 -2.38 38 0 623 0
29APR26 145.00 P 8.69 8.69 8.00 8.00 -2.70 38 6 1,238 -5
29APR26 147.50 P 9.05 9.05 9.05 9.11 -2.98 39 12 147 +12
29APR26 150.00 P 12.46 12.46 10.14 10.17 -3.40 38 197 208 +67
29APR26 152.50 P 12.40 12.40 11.41 11.52 -3.58 39 176 258 +166
29APR26 155.00 P 15.75 15.75 12.76 12.96 -3.79 39 70 137 +65
29APR26 157.50 P 17.23 17.23 14.25 14.43 -4.00 39 140 188 +140
29APR26 160.00 P 19.25 19.25 19.25 15.94 -4.46 40 1 122 0
29APR26 162.50 P 18.06 18.06 17.34 17.56 -4.68 40 212 242 +212
29APR26 165.00 P 0.00 0.00 0.00 19.17 -4.92 40 0 20 0
29APR26 167.50 P 21.12 21.12 21.12 21.07 -4.97 41 30 30 +30
29APR26 170.00 P 0.00 0.00 0.00 22.98 -5.01 41 0 2 0
29APR26 172.50 P 0.00 0.00 0.00 24.77 -5.29 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 26.68 -5.47 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 28.66 -5.54 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 30.68 -5.69 42 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 32.71 -5.80 43 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 34.83 -5.90 43 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 36.99 -5.94 44 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 39.10 -6.09 44 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 41.30 -6.16 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 43.51 -6.25 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 45.71 -6.36 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 47.95 -6.47 45 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 52.55 -6.60 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 57.17 -6.85 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 61.87 -6.92 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 66.41 -7.38 46 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 71.21 -7.48 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 76.32 -7.37 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 81.25 -7.44 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 85.93 -7.76 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 91.14 -7.56 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 96.14 -7.59 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 2,730 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 601 0
29JUN26 85.00 P 0.53 0.53 0.53 0.15 -0.05 40 6 6,407 +6
29JUN26 87.50 P 0.00 0.00 0.00 0.21 -0.07 40 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.28 -0.08 40 0 2,125 0
29JUN26 92.50 P 0.00 0.00 0.00 0.37 -0.12 40 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.48 -0.14 40 0 5,007 0
29JUN26 97.50 P 1.00 1.00 1.00 0.62 -0.20 40 1 2,129 +1
29JUN26 100.00 P 1.10 1.10 1.10 0.78 -0.24 40 2 6,840 -2
29JUN26 102.50 P 0.00 0.00 0.00 0.98 -0.31 40 0 2,015 0
29JUN26 105.00 P 1.68 1.68 1.38 1.21 -0.36 40 21 4,573 -21
29JUN26 107.50 P 0.00 0.00 0.00 1.49 -0.44 40 0 4,003 0
29JUN26 110.00 P 2.26 2.26 2.26 1.78 -0.54 40 65 4,490 +65
29JUN26 112.50 P 0.00 0.00 0.00 2.13 -0.63 40 0 3,523 0
29JUN26 115.00 P 2.63 2.63 2.63 2.44 -0.76 39 65 6,059 +65
29JUN26 117.50 P 3.22 3.22 3.22 2.84 -0.86 39 65 2,009 +65
29JUN26 120.00 P 4.20 4.20 3.24 3.34 -0.90 39 86 4,827 +1
29JUN26 122.50 P 4.92 4.92 4.00 3.84 -1.04 39 100 2,370 0
29JUN26 125.00 P 5.65 5.65 5.14 4.47 -1.13 39 81 7,302 +21
29JUN26 127.50 P 5.41 5.41 5.21 5.11 -1.30 39 16 1,251 +13
29JUN26 130.00 P 6.71 6.71 5.42 5.78 -1.46 39 220 7,088 -67
29JUN26 132.50 P 7.55 7.55 6.37 6.59 -1.58 39 247 2,966 +247
29JUN26 135.00 P 7.08 7.15 7.05 7.41 -1.75 39 140 9,718 0
29JUN26 137.50 P 9.52 9.52 7.90 8.26 -1.89 39 388 3,448 +385
29JUN26 140.00 P 11.78 11.78 8.95 9.25 -2.07 39 129 4,954 -12
29JUN26 142.50 P 0.00 0.00 0.00 10.25 -2.25 39 0 9,688 0
29JUN26 145.00 P 12.40 12.40 11.10 11.27 -2.45 39 11 10,273 +9
29JUN26 147.50 P 0.00 0.00 0.00 12.45 -2.60 39 0 2,864 0
29JUN26 150.00 P 15.12 15.12 12.32 13.64 -2.87 39 666 13,693 +395
29JUN26 152.50 P 15.94 15.94 14.74 14.87 -3.49 39 13 1,040 -10
29JUN26 155.00 P 16.70 16.70 16.70 16.26 -3.60 39 5 2,212 +5
29JUN26 157.50 P 17.43 17.43 17.43 17.74 -3.96 39 3 987 +3
29JUN26 160.00 P 20.27 20.27 20.27 19.37 -4.16 39 10 7,665 +10
29JUN26 162.50 P 0.00 0.00 0.00 20.98 -4.24 40 0 360 0
29JUN26 165.00 P 22.40 22.40 22.40 22.64 -4.47 40 1 2,587 +1
29JUN26 167.50 P 0.00 0.00 0.00 24.37 -4.55 40 0 599 0
29JUN26 170.00 P 26.50 26.50 26.00 26.10 -4.81 40 6 380 0
29JUN26 172.50 P 0.00 0.00 0.00 27.79 -4.97 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 29.85 -4.98 41 0 2,606 0
29JUN26 177.50 P 31.45 31.45 31.45 31.78 -4.89 41 1 125 0
29JUN26 180.00 P 0.00 0.00 0.00 33.54 -5.15 41 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 35.50 -5.24 41 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 37.48 -5.70 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.45 -5.51 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.51 -5.58 42 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 43.59 -5.68 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 45.72 -5.74 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.80 -5.87 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.98 -5.96 43 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 54.33 -6.10 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 58.54 -6.50 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 63.26 -6.39 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.71 -6.72 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 72.31 -6.80 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.15 -6.77 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 81.87 -6.93 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.65 -7.06 46 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 91.49 -7.21 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.37 -7.36 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 101.26 -7.43 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.19 -7.45 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.15 -7.49 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.14 -7.50 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.15 -7.54 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.14 -7.50 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 131.14 -7.50 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.15 -7.49 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 141.14 -7.50 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.13 -7.51 59 0 0 0
29SEP26 80.00 P 0.90 0.90 0.90 0.35 -0.10 40 21 773 +21
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.15 40 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 -0.15 40 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.72 -0.21 40 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.89 -0.25 40 0 44 0
29SEP26 92.50 P 1.50 1.50 1.50 1.10 -0.30 40 6 953 -3
29SEP26 95.00 P 1.69 1.69 1.69 1.31 -0.38 40 9 321 -9
29SEP26 97.50 P 1.96 1.96 1.94 1.60 -0.40 40 17 121 +7
29SEP26 100.00 P 0.00 0.00 0.00 1.90 -0.50 40 0 536 0
29SEP26 102.50 P 2.45 2.45 2.45 2.23 -0.58 40 20 234 +20
29SEP26 105.00 P 0.00 0.00 0.00 2.64 -0.48 40 0 2,607 0
29SEP26 107.50 P 0.00 0.00 0.00 3.05 -0.76 40 0 186 0
29SEP26 110.00 P 4.15 4.15 3.60 3.44 -0.76 40 5 767 -2
29SEP26 112.50 P 3.80 3.96 3.80 3.96 -0.78 40 66 491 +65
29SEP26 115.00 P 0.00 0.00 0.00 4.35 -1.01 39 0 5,763 0
29SEP26 117.50 P 0.00 0.00 0.00 4.92 -1.10 39 0 621 0
29SEP26 120.00 P 0.00 0.00 0.00 5.59 -1.18 39 0 1,537 0
29SEP26 122.50 P 0.00 0.00 0.00 6.25 -1.34 39 0 968 0
29SEP26 125.00 P 8.00 8.00 6.80 6.95 -1.48 39 69 2,049 +65
29SEP26 127.50 P 8.18 8.18 8.18 7.78 -1.52 39 95 1,026 +80
29SEP26 130.00 P 9.86 9.86 8.86 8.61 -1.71 39 76 6,302 +9
29SEP26 132.50 P 10.65 10.65 9.27 9.45 -1.88 39 17 1,638 0
29SEP26 135.00 P 11.66 11.66 11.20 10.40 -1.95 39 90 4,004 -10
29SEP26 137.50 P 0.00 0.00 0.00 11.42 -2.09 39 0 1,309 0
29SEP26 140.00 P 12.28 12.30 12.28 12.44 -2.34 39 12 6,270 -2
29SEP26 142.50 P 14.17 14.17 14.17 13.47 -2.45 39 10 1,419 +10
29SEP26 145.00 P 0.00 0.00 0.00 14.66 -2.64 39 2 6,317 0
29SEP26 147.50 P 18.30 18.30 16.08 15.87 -3.15 39 33 1,790 +30
29SEP26 150.00 P 17.30 17.30 17.05 17.08 -3.10 39 39 6,873 -19
29SEP26 152.50 P 0.00 0.00 0.00 18.53 -3.33 39 810 2,603 +810
29SEP26 155.00 P 20.62 20.62 20.11 19.90 -3.54 39 862 3,790 +772
29SEP26 157.50 P 21.86 21.86 21.51 21.35 -3.73 39 132 999 -132
29SEP26 160.00 P 24.36 24.36 22.80 23.07 -3.71 40 875 5,190 -458
29SEP26 162.50 P 0.00 0.00 0.00 24.53 -3.83 40 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.15 -3.96 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 27.82 -4.09 40 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 29.53 -4.22 40 0 467 0
29SEP26 172.50 P 0.00 0.00 0.00 31.32 -4.29 40 0 424 0
29SEP26 175.00 P 33.20 33.20 33.20 33.11 -4.41 40 1 978 +1
29SEP26 177.50 P 0.00 0.00 0.00 34.92 -4.53 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 36.75 -4.67 41 0 1,870 0
29SEP26 182.50 P 0.00 0.00 0.00 38.65 -4.75 41 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 40.53 -4.88 41 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 42.46 -4.99 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.45 -5.06 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.44 -5.15 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.44 -5.31 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 50.54 -5.28 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.54 -5.42 42 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 56.72 -5.61 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.87 -4.84 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 66.24 -4.94 45 0 0 0
29SEP26 220.00 P 69.40 69.40 69.40 69.40 -6.29 42 22 92 +22
29SEP26 225.00 P 0.00 0.00 0.00 75.31 -4.97 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.79 -5.13 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.22 -6.37 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.85 -6.47 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.52 -6.58 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.20 -6.73 44 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 101.92 -6.91 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.62 -7.12 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.37 -7.27 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.14 -7.50 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.15 -7.54 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.17 -7.51 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.14 -7.50 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.15 -7.49 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 141.15 -7.49 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 146.15 -7.49 51 0 0 0
30DEC26 80.00 P 1.39 1.39 1.38 0.77 -0.20 40 30 360 -30
30DEC26 82.50 P 0.00 0.00 0.00 0.95 -0.23 40 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 1.16 -0.26 40 0 55 0
30DEC26 87.50 P 0.00 0.00 0.00 1.37 -0.35 40 0 38 0
30DEC26 90.00 P 2.18 2.18 2.14 1.66 -0.36 40 15 56 -15
30DEC26 92.50 P 0.00 0.00 0.00 1.96 -0.42 40 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 2.27 -0.53 40 0 2,033 0
30DEC26 97.50 P 0.00 0.00 0.00 2.67 -0.52 40 0 108 0
30DEC26 100.00 P 3.25 3.33 3.25 3.09 -0.63 40 505 573 +454
30DEC26 102.50 P 0.00 0.00 0.00 3.51 -0.52 40 0 1 0
30DEC26 105.00 P 4.00 4.00 4.00 4.00 -0.56 40 4 158 +4
30DEC26 107.50 P 0.00 0.00 0.00 4.45 -0.77 40 0 3 0
30DEC26 110.00 P 5.14 5.14 5.14 4.99 -0.82 40 4 61 0
30DEC26 112.50 P 0.00 0.00 0.00 5.53 -0.95 39 0 408 0
30DEC26 115.00 P 0.00 0.00 0.00 6.11 -1.05 39 0 324 0
30DEC26 117.50 P 6.96 6.96 6.96 6.78 -1.22 39 65 424 +65
30DEC26 120.00 P 8.10 8.10 7.48 7.50 -1.35 39 68 851 +1
30DEC26 122.50 P 8.19 8.19 8.14 8.27 -1.42 39 184 838 +162
30DEC26 125.00 P 0.00 0.00 0.00 9.11 -1.49 39 0 267 0
30DEC26 127.50 P 10.50 10.50 10.00 9.96 -1.67 39 4 1,689 0
30DEC26 130.00 P 12.16 12.16 10.60 10.82 -1.84 39 95 5,024 +30
30DEC26 132.50 P 11.75 11.75 11.75 11.81 -1.88 39 27 1,121 +27
30DEC26 135.00 P 0.00 0.00 0.00 12.84 -1.95 39 0 528 0
30DEC26 137.50 P 0.00 0.00 0.00 13.88 -2.13 39 0 3,433 0
30DEC26 140.00 P 15.61 16.07 14.80 14.92 -2.31 39 34 432 +6
30DEC26 142.50 P 0.00 0.00 0.00 16.10 -2.43 39 0 78 0
30DEC26 145.00 P 0.00 0.00 0.00 17.31 -2.38 39 0 1,217 0
30DEC26 147.50 P 18.28 18.28 18.28 18.59 -2.70 39 1 454 0
30DEC26 150.00 P 20.20 20.20 19.90 19.93 -2.81 39 23 554 +19
30DEC26 152.50 P 0.00 0.00 0.00 21.25 -2.98 39 0 230 0
30DEC26 155.00 P 23.13 23.13 22.62 22.66 -3.27 39 15 443 -11
30DEC26 157.50 P 24.42 24.48 24.42 24.07 -3.50 39 100 196 +100
30DEC26 160.00 P 25.49 26.02 25.49 25.71 -3.53 39 484 744 +343
30DEC26 162.50 P 0.00 0.00 0.00 27.19 -3.74 39 0 42 0
30DEC26 165.00 P 0.00 0.00 0.00 28.78 -3.89 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.42 -3.90 39 0 0 0
30DEC26 170.00 P 33.90 33.90 32.00 32.10 -4.50 39 2 3,755 +2
30DEC26 172.50 P 0.00 0.00 0.00 33.81 -4.13 40 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 35.56 -4.23 40 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 37.38 -4.31 40 0 0 0
30DEC26 180.00 P 40.00 40.00 39.00 39.15 -4.46 40 17 5 0
30DEC26 182.50 P 0.00 0.00 0.00 41.03 -4.52 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.93 -4.64 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 44.79 -4.72 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.71 -4.80 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.66 -4.88 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.62 -4.98 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.60 -5.07 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.60 -5.18 41 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 58.72 -5.27 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.84 -5.49 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 67.01 -5.64 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.27 -5.79 41 0 0 0
30DEC26 225.00 P 77.00 77.00 77.00 75.49 -6.07 41 1 1 +1
30DEC26 230.00 P 0.00 0.00 0.00 80.11 -6.00 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 84.55 -6.06 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 89.04 -6.19 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.57 -6.31 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.18 -6.40 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.84 -6.48 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 107.49 -6.62 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 112.00 -7.01 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.72 -7.13 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.69 -7.07 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 126.55 -7.16 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.35 -7.29 44 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 136.23 -7.41 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 141.15 -7.49 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.15 -7.49 46 0 0 0
TOTAL PUT 90,227 1,001,429 +977
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$ 13.60
29JAN26 5.75 C 0.00 0.00 0.00 7.86 -0.08 143 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.62 -0.08 165 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.40 -0.05 190 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 7.11 -0.15 116 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.86 -0.09 107 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.60 -0.13 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.39 -0.11 149 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 6.11 -0.09 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.85 -0.10 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.61 -0.09 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.35 -0.10 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.11 -0.09 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.86 -0.08 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.63 -0.07 94 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.40 -0.04 101 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 4.13 -0.15 83 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.87 -0.07 68 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.66 -0.05 87 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.14 -0.05 67 0 774 0
29JAN26 11.00 C 0.00 0.00 0.00 2.64 -0.07 56 0 337 0
29JAN26 11.50 C 0.00 0.00 0.00 2.17 -0.07 55 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 -0.08 56 0 191 0
29JAN26 12.50 C 1.20 1.20 1.17 1.34 -0.06 56 22 227 -3
29JAN26 13.00 C 0.90 0.90 0.90 0.97 -0.08 53 1 127 +1
29JAN26 13.50 C 0.78 0.78 0.60 0.69 -0.09 53 63 306 +8
29JAN26 14.00 C 0.52 0.56 0.38 0.50 -0.04 56 69 178 -6
29JAN26 14.50 C 0.40 0.40 0.27 0.33 -0.06 56 180 221 +22
29JAN26 15.00 C 0.25 0.28 0.25 0.21 -0.05 56 3 215 +2
29JAN26 15.50 C 0.19 0.19 0.17 0.13 -0.04 56 17 74 +2
29JAN26 16.00 C 0.10 0.10 0.10 0.08 -0.02 56 1 55 +1
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 53 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 59 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 6.13 -0.09 64 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.88 -0.07 59 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.63 -0.07 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.45 -0.02 88 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.16 -0.06 70 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.92 -0.13 70 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.68 -0.02 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.44 -0.01 67 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.16 -0.12 55 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.93 -0.06 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.67 -0.05 50 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.16 -0.12 40 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.73 -0.11 47 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.31 -0.12 47 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.91 -0.09 47 0 328 0
26FEB26 12.50 C 1.49 1.49 1.49 1.56 -0.11 47 2 357 0
26FEB26 13.00 C 0.00 0.00 0.00 1.27 -0.07 49 0 75 0
26FEB26 13.50 C 1.08 1.08 0.88 1.02 -0.06 49 26 99 -4
26FEB26 14.00 C 0.81 0.81 0.75 0.80 -0.06 50 6 1,261 0
26FEB26 14.50 C 0.52 0.52 0.52 0.63 -0.06 50 15 130 +15
26FEB26 15.00 C 0.45 0.50 0.45 0.48 -0.05 50 6 51 +5
26FEB26 15.50 C 0.33 0.33 0.33 0.36 -0.04 50 2 42 0
26FEB26 16.00 C 0.30 0.30 0.30 0.26 -0.04 50 1 63 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 67 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 2 0
26FEB26 17.50 C 0.13 0.13 0.13 0.10 -0.02 50 15 15 +15
26FEB26 18.00 C 0.11 0.11 0.11 0.07 -0.02 50 2 7 +2
30MAR26 2.90 C 0.00 0.00 0.00 10.72 -0.09 118 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.64 -0.11 151 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.54 -0.10 147 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.41 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.32 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.22 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.12 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.02 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.99 -0.02 157 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.85 -0.06 132 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.72 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.69 -0.05 147 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.53 -0.09 100 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.43 -0.10 97 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.33 -0.09 93 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.23 -0.09 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.13 -0.14 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.03 -0.09 82 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.93 -0.06 77 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.85 -0.12 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.79 -0.11 122 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.62 -0.12 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.42 -0.05 106 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.20 -0.02 111 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.88 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.64 -0.09 66 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.45 0.00 96 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.14 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.98 0.00 94 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.44 -0.09 75 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.15 -0.12 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.98 +0.03 77 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.68 -0.06 61 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.45 -0.04 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 -0.07 53 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.07 +0.02 74 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 -0.05 58 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 -0.08 51 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 0.00 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.99 -0.07 49 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 -0.03 51 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.33 -0.11 49 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.00 +0.07 55 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.52 -0.07 48 0 52 0
30MAR26 12.00 C 2.30 2.30 1.92 2.18 -0.04 49 13 244 -9
30MAR26 12.50 C 1.88 1.88 1.88 1.83 -0.07 48 1 31 +1
30MAR26 13.00 C 0.00 0.00 0.00 1.54 -0.07 48 0 75 0
30MAR26 13.50 C 1.39 1.39 1.21 1.31 -0.05 49 30 186 +30
30MAR26 14.00 C 1.18 1.18 0.95 1.09 -0.09 49 33 1,679 0
30MAR26 14.50 C 0.00 0.00 0.00 0.91 -0.05 49 0 63 0
30MAR26 15.00 C 0.00 0.00 0.00 0.76 -0.05 50 0 74 0
30MAR26 15.50 C 0.62 0.62 0.62 0.62 -0.06 50 10 70 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.50 -0.06 50 0 112 0
30MAR26 16.50 C 0.46 0.46 0.46 0.40 -0.06 49 22 37 +16
30MAR26 17.00 C 0.34 0.34 0.34 0.32 -0.05 49 15 12 -1
30MAR26 17.50 C 0.27 0.33 0.27 0.25 -0.05 49 75 90 +75
30MAR26 18.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 5.07 0.00 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.84 +0.04 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.52 -0.06 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.34 -0.02 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.08 -0.06 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.94 +0.05 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 -0.12 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.07 -0.12 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.75 -0.08 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.30 -0.10 46 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 2.02 -0.09 47 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.77 -0.06 48 190 235 +190
29APR26 13.50 C 1.44 1.44 1.44 1.53 -0.06 48 205 295 +205
29APR26 14.00 C 1.24 1.24 1.24 1.33 -0.04 49 15 107 +15
29APR26 14.50 C 0.00 0.00 0.00 1.15 -0.04 50 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.97 -0.06 49 0 530 0
29APR26 15.50 C 0.88 0.88 0.88 0.82 -0.06 49 10 25 +10
29APR26 16.00 C 0.00 0.00 0.00 0.69 -0.05 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.40 -0.04 49 0 15 0
29APR26 18.00 C 0.40 0.43 0.40 0.33 -0.03 49 20 20 +20
29JUN26 3.70 C 0.00 0.00 0.00 9.99 -0.05 98 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.85 -0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.75 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.69 -0.05 90 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.56 -0.09 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.53 -0.02 98 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.39 -0.06 84 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.24 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.21 -0.06 87 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.98 -0.04 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.90 -0.07 78 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.79 -0.11 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.68 -0.08 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.47 -0.02 75 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.22 -0.01 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.93 -0.07 47 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.78 +0.04 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.45 -0.04 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.22 -0.04 56 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.98 -0.04 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.77 -0.04 59 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.51 -0.03 54 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.25 -0.11 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.02 -0.07 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.77 -0.07 47 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.57 -0.04 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.31 -0.08 47 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 -0.03 50 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 -0.05 48 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.64 -0.05 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.44 -0.08 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 -0.04 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.06 46 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 -0.07 46 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.28 -0.07 46 0 75 0
29JUN26 11.50 C 0.00 0.00 0.00 2.94 -0.07 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.02 47 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.35 -0.04 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 +0.01 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 -0.06 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.68 -0.03 48 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.49 -0.04 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.33 -0.04 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 -0.03 49 0 126 0
29JUN26 16.00 C 1.09 1.09 0.95 1.05 -0.04 49 3 19 +3
29JUN26 16.50 C 0.91 0.91 0.91 0.93 -0.02 49 1 54 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.81 -0.03 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 9.00 -0.06 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.90 -0.07 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.80 -0.10 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.70 -0.06 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.47 -0.02 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.22 -0.03 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.98 -0.02 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.78 +0.04 65 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.45 -0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.22 -0.07 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.99 -0.06 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.77 -0.04 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.53 -0.02 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.30 -0.06 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.05 -0.05 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.85 -0.04 48 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.63 -0.05 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.45 -0.01 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.21 -0.06 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.00 -0.07 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 -0.06 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 -0.08 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 -0.06 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.28 -0.04 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 -0.10 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.56 -0.05 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 -0.08 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.07 47 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 -0.05 47 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 -0.02 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.26 -0.05 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 -0.03 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 -0.03 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 -0.03 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 -0.02 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.45 -0.03 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 -0.03 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.95 -0.05 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.73 -0.07 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.55 -0.05 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.36 -0.05 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.13 -0.08 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.94 -0.09 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.76 -0.06 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 -0.10 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 -0.06 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 -0.05 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 -0.08 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 -0.05 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 -0.05 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.05 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 -0.07 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 0.00 48 0 11 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 -0.02 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 -0.04 48 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 -0.04 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.83 -0.03 49 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 -0.03 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 -0.02 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.03 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
TOTAL CALL 1,074 18,231 +626
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29JAN26 9.25 P 0.01 0.01 0.01 0.01 0.00 82 7 163 +7
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 598 0
29JAN26 10.00 P 0.02 0.02 0.02 0.01 0.00 67 5 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 801 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 59 0 403 0
29JAN26 11.50 P 0.07 0.07 0.07 0.06 0.00 57 3 195 0
29JAN26 12.00 P 0.12 0.14 0.12 0.12 -0.01 56 143 286 +92
29JAN26 12.50 P 0.21 0.26 0.20 0.22 -0.01 55 17 373 +15
29JAN26 13.00 P 0.36 0.47 0.36 0.39 0.00 57 15 225 0
29JAN26 13.50 P 0.60 0.75 0.55 0.61 +0.01 57 48 45 +4
29JAN26 14.00 P 0.92 1.00 0.92 0.90 +0.02 58 170 176 +102
29JAN26 14.50 P 1.30 1.30 1.30 1.24 +0.03 58 50 66 +50
29JAN26 15.00 P 1.59 1.75 1.57 1.63 +0.04 60 4 2 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.07 +0.06 63 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.53 +0.07 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.93 +0.01 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.51 +0.12 80 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 52 0 730 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 0.00 51 0 346 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 440 0
26FEB26 11.50 P 0.21 0.21 0.20 0.19 -0.01 49 109 641 +100
26FEB26 12.00 P 0.36 0.36 0.29 0.29 -0.01 49 46 307 +3
26FEB26 12.50 P 0.48 0.48 0.48 0.44 -0.01 49 1 299 -1
26FEB26 13.00 P 0.64 0.64 0.64 0.64 0.00 49 10 117 +10
26FEB26 13.50 P 0.88 0.90 0.88 0.88 0.00 50 6 40 +1
26FEB26 14.00 P 1.20 1.27 1.20 1.17 +0.01 50 65 89 +55
26FEB26 14.50 P 0.00 0.00 0.00 1.51 +0.03 52 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 +0.05 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.69 +0.09 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.14 +0.07 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.60 +0.08 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.92 -0.08 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 0.00 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 333 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 0.00 50 0 62 0
30MAR26 10.50 P 0.19 0.19 0.19 0.17 0.00 50 15 78 +15
30MAR26 11.00 P 0.00 0.00 0.00 0.25 0.00 49 0 55 0
30MAR26 11.50 P 0.41 0.41 0.41 0.36 0.00 49 60 97 +25
30MAR26 12.00 P 0.54 0.56 0.54 0.50 0.00 49 70 188 +70
30MAR26 12.50 P 0.67 0.67 0.67 0.67 0.00 48 30 107 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.01 49 0 69 0
30MAR26 13.50 P 1.22 1.22 1.22 1.14 +0.01 49 8 84 +8
30MAR26 14.00 P 1.48 1.59 1.48 1.42 +0.01 49 95 145 +55
30MAR26 14.50 P 1.84 1.84 1.75 1.75 +0.04 50 30 111 +30
30MAR26 15.00 P 0.00 0.00 0.00 2.12 +0.06 52 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 2.49 +0.05 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 +0.05 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.03 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.62 -0.05 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.07 -0.04 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.52 -0.05 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29APR26 10.00 P 0.21 0.21 0.21 0.18 +0.01 49 70 70 +70
29APR26 10.50 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.50 +0.02 48 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.65 +0.01 48 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.84 +0.02 48 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 1.06 +0.01 48 190 237 +190
29APR26 13.50 P 1.36 1.43 1.36 1.32 +0.02 48 260 255 +223
29APR26 14.00 P 1.60 1.69 1.60 1.61 +0.03 49 17 77 +17
29APR26 14.50 P 2.02 2.02 2.02 1.93 +0.03 49 15 91 +15
29APR26 15.00 P 2.29 2.29 2.29 2.29 +0.03 50 7 76 +7
29APR26 15.50 P 0.00 0.00 0.00 2.60 -0.02 49 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 +0.01 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.42 +0.05 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.87 +0.07 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.18 -0.07 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.75 +0.07 55 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 79 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 76 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 69 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 64 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 60 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 0.03 0.03 0.03 0.01 0.00 49 5 11 +5
29JUN26 6.50 P 0.03 0.03 0.03 0.01 0.00 47 5 5 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 0.00 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.01 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.02 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.02 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 126 0
29JUN26 11.00 P 0.61 0.61 0.60 0.58 +0.02 48 61 212 +39
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.02 48 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 +0.01 48 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.01 48 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.38 +0.02 48 0 28 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 +0.04 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.94 +0.04 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.25 +0.04 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 +0.05 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 +0.04 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 0.00 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 -0.02 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.13 +0.07 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.04 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 -0.01 50 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 0.00 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 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 0.09 +0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.01 48 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 +0.02 48 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.02 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 +0.02 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.01 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 +0.02 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.03 48 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 +0.04 48 0 15 0
29SEP26 14.50 P 2.79 2.79 2.79 2.69 +0.05 48 15 15 +15
29SEP26 15.00 P 3.13 3.13 3.13 3.02 +0.04 49 15 15 +15
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.05 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.01 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 +0.07 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 0.00 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.04 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 +0.05 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.02 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 0.00 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.02 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.03 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 +0.02 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.10 +0.03 48 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 +0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 +0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 +0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.04 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 +0.05 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.06 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 +0.09 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 +0.08 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.07 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 +0.07 51 0 0 0
TOTAL PUT 1,667 20,629 +1,273
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$ 6.36
29JAN26 2.70 C 0.00 0.00 0.00 3.66 +0.55 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.56 +0.55 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.46 +0.55 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.36 +0.56 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.26 +0.56 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.16 +0.58 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.06 +0.56 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 2.96 +0.56 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 2.86 +0.59 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 2.76 +0.58 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.67 +0.57 111 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.57 +0.55 106 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.47 +0.55 101 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.37 +0.56 96 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.27 +0.58 91 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.17 +0.56 86 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.07 +0.55 81 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.97 +0.58 77 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.87 +0.55 72 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.77 +0.56 68 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.67 +0.56 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.57 +0.56 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.46 +0.55 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.36 +0.55 0 0 87 0
29JAN26 5.25 C 1.00 1.00 1.00 1.13 +0.54 53 2 1,285 -2
29JAN26 5.50 C 0.48 0.90 0.48 0.89 +0.49 48 173 1,096 -150
29JAN26 5.75 C 0.30 0.68 0.26 0.66 +0.42 44 62 613 -33
29JAN26 6.00 C 0.19 0.53 0.15 0.47 +0.33 45 480 1,162 -47
29JAN26 6.25 C 0.10 0.35 0.10 0.33 +0.25 49 1,330 1,446 +540
29JAN26 6.50 C 0.14 0.25 0.14 0.22 +0.18 50 1,404 1,565 +897
29JAN26 6.75 C 0.07 0.16 0.07 0.14 +0.12 51 889 721 +694
29JAN26 7.00 C 0.03 0.11 0.03 0.08 +0.07 51 549 523 +370
29JAN26 7.25 C 0.03 0.07 0.03 0.05 +0.04 53 218 310 +193
29JAN26 7.50 C 0.02 0.05 0.02 0.03 +0.02 54 46 91 +25
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 56 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
26FEB26 2.70 C 0.00 0.00 0.00 3.68 +0.57 115 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.57 +0.56 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.47 +0.56 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.36 +0.55 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.27 +0.57 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.17 +0.56 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.07 +0.56 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.97 +0.57 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.87 +0.56 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.77 +0.59 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.67 +0.57 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.57 +0.55 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.47 +0.55 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.38 +0.54 61 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.28 +0.56 57 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.18 +0.56 54 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.07 +0.53 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.98 +0.54 47 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.87 +0.53 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.78 +0.53 41 0 0 0
26FEB26 4.70 C 1.29 1.56 1.28 1.70 +0.58 53 102 134 +1
26FEB26 4.80 C 0.00 0.00 0.00 1.61 +0.56 54 0 7 0
26FEB26 4.90 C 1.05 1.48 1.05 1.51 +0.57 51 12 30 0
26FEB26 5.00 C 1.42 1.42 1.40 1.42 +0.53 51 2 30 0
26FEB26 5.25 C 0.80 1.21 0.80 1.17 +0.49 43 189 313 -19
26FEB26 5.50 C 0.78 0.93 0.78 0.96 +0.45 43 54 424 -12
26FEB26 5.75 C 0.43 0.78 0.43 0.78 +0.41 45 247 1,053 +222
26FEB26 6.00 C 0.32 0.65 0.28 0.62 +0.35 46 47 434 -3
26FEB26 6.25 C 0.23 0.38 0.23 0.48 +0.29 46 52 980 +37
26FEB26 6.50 C 0.17 0.38 0.17 0.37 +0.24 47 181 607 +103
26FEB26 6.75 C 0.13 0.30 0.13 0.28 +0.19 47 1,162 1,157 +801
26FEB26 7.00 C 0.09 0.23 0.09 0.21 +0.15 48 802 935 +692
26FEB26 7.25 C 0.08 0.17 0.08 0.15 +0.11 48 418 464 +408
26FEB26 7.50 C 0.09 0.13 0.09 0.11 +0.09 48 198 236 +190
26FEB26 7.75 C 0.06 0.11 0.06 0.08 +0.07 49 455 379 +374
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 14 0
26FEB26 8.25 C 0.06 0.06 0.05 0.04 +0.03 49 2 105 +1
30MAR26 2.70 C 0.00 0.00 0.00 3.68 +0.57 76 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.58 +0.57 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.48 +0.57 67 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.38 +0.57 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.27 +0.55 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.17 +0.56 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.08 +0.57 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.97 +0.54 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.87 +0.52 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.78 +0.55 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.69 +0.59 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.58 +0.53 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.47 +0.55 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.38 +0.52 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.30 +0.55 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.19 +0.52 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.09 +0.52 37 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.98 +0.54 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.90 +0.51 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.83 +0.54 50 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 +0.53 49 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 +0.52 49 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.54 +0.54 44 0 0 0
30MAR26 5.00 C 1.32 1.32 1.32 1.47 +0.54 47 30 510 0
30MAR26 5.25 C 0.00 0.00 0.00 1.26 +0.48 46 0 112 0
30MAR26 5.50 C 0.68 1.04 0.68 1.06 +0.46 45 34 756 -6
30MAR26 5.75 C 0.59 0.79 0.59 0.90 +0.43 46 11 283 -11
30MAR26 6.00 C 0.43 0.77 0.43 0.76 +0.37 47 236 477 -157
30MAR26 6.25 C 0.36 0.36 0.36 0.64 +0.34 48 4 128 +4
30MAR26 6.50 C 0.26 0.44 0.26 0.53 +0.30 49 12 238 -9
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.27 50 0 274 0
30MAR26 7.00 C 0.23 0.35 0.23 0.36 +0.24 50 400 846 +278
30MAR26 7.25 C 0.19 0.32 0.19 0.29 +0.20 50 274 1,032 +193
30MAR26 7.50 C 0.28 0.28 0.27 0.23 +0.16 50 74 263 +74
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.13 49 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 +0.10 49 0 371 0
30MAR26 8.25 C 0.08 0.11 0.08 0.11 +0.08 49 8 8 -4
30MAR26 8.50 C 0.00 0.00 0.00 0.09 +0.07 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30MAR26 9.00 C 0.07 0.11 0.07 0.06 +0.05 51 939 701 -899
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 18 0
29APR26 2.70 C 0.00 0.00 0.00 3.68 +0.56 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.58 +0.56 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.48 +0.57 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.38 +0.57 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.27 +0.54 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.17 +0.56 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.08 +0.54 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.98 +0.54 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.89 +0.54 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.78 +0.55 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.69 +0.58 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.59 +0.54 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.50 +0.55 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.44 +0.58 58 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.30 +0.52 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.19 +0.51 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.12 +0.54 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.02 +0.53 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.94 +0.51 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.85 +0.53 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.76 +0.49 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.67 +0.50 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.59 +0.48 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.51 +0.48 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.32 +0.49 45 0 0 0
29APR26 5.50 C 1.15 1.15 1.15 1.15 +0.44 46 5 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.02 +0.44 49 0 378 0
29APR26 6.00 C 0.76 0.76 0.76 0.84 +0.36 46 812 810 +810
29APR26 6.25 C 0.62 0.62 0.62 0.72 +0.32 46 835 835 +813
29APR26 6.50 C 0.00 0.00 0.00 0.62 +0.30 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.27 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.25 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 +0.22 49 0 0 0
29APR26 7.50 C 0.31 0.31 0.31 0.31 +0.19 48 20 20 +15
29APR26 7.75 C 0.00 0.00 0.00 0.26 +0.16 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.21 - 48 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 3.70 +0.58 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.64 +0.59 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.52 +0.61 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.41 +0.55 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.36 +0.63 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.23 +0.59 58 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.16 +0.62 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.03 +0.58 52 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.94 +0.59 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.84 +0.58 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.75 +0.58 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.65 +0.55 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.56 +0.54 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.47 +0.57 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.38 +0.54 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.29 +0.57 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.20 +0.53 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.12 +0.54 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.03 +0.52 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.95 +0.54 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.87 +0.49 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 +0.48 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.71 +0.49 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.63 +0.44 45 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 +0.43 46 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 +0.41 46 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 +0.39 46 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.36 45 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 +0.34 47 0 454 0
29JUN26 6.50 C 0.60 0.80 0.60 0.80 +0.32 48 8 118 +5
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.31 48 0 88 0
29JUN26 7.00 C 0.63 0.63 0.63 0.62 +0.28 48 5 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.26 48 0 56 0
29JUN26 7.50 C 0.50 0.50 0.48 0.48 +0.24 49 60 65 +48
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.21 48 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.19 48 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 +0.17 48 0 0 0
29JUN26 8.50 C 0.20 0.35 0.20 0.27 +0.15 48 11 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 +0.13 48 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.12 48 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.10 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 +0.09 48 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 3.74 +0.59 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.64 +0.59 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.55 +0.60 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.46 +0.58 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.36 +0.60 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.28 +0.60 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.18 +0.59 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.08 +0.59 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.99 +0.56 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.91 +0.58 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.82 +0.58 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.73 +0.57 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.64 +0.56 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.56 +0.56 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.48 +0.57 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.40 +0.56 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.32 +0.55 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.24 +0.54 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.17 +0.53 48 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 2.09 +0.53 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 +0.53 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 +0.49 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 +0.47 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.51 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.43 47 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.42 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 +0.41 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 +0.38 47 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 +0.35 47 0 330 0
29SEP26 6.50 C 1.03 1.03 1.03 1.03 +0.34 48 1 4 -1
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.32 48 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.31 49 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 +0.29 49 0 2 0
29SEP26 7.50 C 0.50 0.50 0.50 0.71 +0.28 49 4 76 +4
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.26 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.24 49 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.22 49 0 2 0
29SEP26 8.50 C 0.53 0.53 0.53 0.47 +0.21 49 1 1 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.19 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.18 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.16 49 0 0 0
29SEP26 9.50 C 0.41 0.41 0.41 0.31 +0.15 49 2 37 +2
30DEC26 2.70 C 0.00 0.00 0.00 3.78 +0.58 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.69 +0.58 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.60 +0.59 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.50 +0.57 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.42 +0.58 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.33 +0.58 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.24 +0.58 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.16 +0.58 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.07 +0.57 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.99 +0.56 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.90 +0.55 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.82 +0.56 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.74 +0.56 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.67 +0.55 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.58 +0.52 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.50 +0.53 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.43 +0.54 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.36 +0.54 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.29 +0.52 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.22 +0.52 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 +0.50 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.50 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.51 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.49 48 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 +0.46 47 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.41 47 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.42 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 +0.39 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.36 48 0 5 0
30DEC26 6.50 C 0.94 1.11 0.94 1.21 +0.34 48 18 32 +18
30DEC26 6.75 C 1.10 1.10 1.10 1.12 +0.32 48 1 2 +1
30DEC26 7.00 C 0.88 0.90 0.88 1.04 +0.32 48 6 25 +6
30DEC26 7.25 C 0.00 0.00 0.00 0.97 +0.31 49 0 0 0
30DEC26 7.50 C 0.69 0.90 0.69 0.89 +0.29 49 6 6 +6
30DEC26 7.75 C 0.00 0.00 0.00 0.82 +0.28 49 0 0 0
30DEC26 8.00 C 0.67 0.73 0.67 0.75 +0.26 49 52 52 +52
TOTAL CALL 12,945 28,545 +6,525
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 147 0
29JAN26 4.90 P 0.01 0.01 0.01 0.01 0.00 65 14 418 0
29JAN26 5.00 P 0.02 0.02 0.02 0.01 -0.01 61 11 382 -11
29JAN26 5.25 P 0.04 0.05 0.02 0.01 -0.04 50 112 480 -60
29JAN26 5.50 P 0.08 0.08 0.03 0.03 -0.07 52 394 336 -350
29JAN26 5.75 P 0.15 0.18 0.06 0.06 -0.15 49 325 349 +5
29JAN26 6.00 P 0.29 0.29 0.12 0.12 -0.25 49 140 736 +79
29JAN26 6.25 P 0.25 0.25 0.20 0.22 -0.31 50 32 385 +32
29JAN26 6.50 P 0.66 0.66 0.34 0.36 -0.39 52 1,193 1,376 +1,041
29JAN26 6.75 P 0.00 0.00 0.00 0.53 -0.46 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.73 -0.50 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.95 -0.54 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.18 -0.55 61 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.44 -0.54 73 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.67 -0.56 73 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.94 -0.54 89 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.19 -0.57 96 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.44 -0.57 103 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.67 -0.56 100 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 57 304 405 +304
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 320 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.02 48 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.03 46 0 235 0
26FEB26 4.80 P 0.04 0.04 0.03 0.02 -0.03 49 255 748 -18
26FEB26 4.90 P 0.03 0.03 0.03 0.03 -0.03 50 92 538 0
26FEB26 5.00 P 0.06 0.06 0.04 0.04 -0.04 50 37 638 0
26FEB26 5.25 P 0.11 0.11 0.06 0.06 -0.07 48 140 157 -27
26FEB26 5.50 P 0.18 0.18 0.09 0.11 -0.10 49 240 499 -115
26FEB26 5.75 P 0.25 0.25 0.16 0.16 -0.18 47 85 544 +65
26FEB26 6.00 P 0.30 0.31 0.25 0.24 -0.22 46 140 440 +39
26FEB26 6.25 P 0.34 0.34 0.34 0.36 -0.30 47 262 262 +217
26FEB26 6.50 P 0.48 0.51 0.47 0.50 -0.35 48 852 822 +822
26FEB26 6.75 P 0.63 0.63 0.63 0.67 -0.36 50 60 60 +60
26FEB26 7.00 P 0.00 0.00 0.00 0.85 -0.40 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.05 -0.48 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.25 -0.49 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.48 -0.51 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.71 -0.52 56 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.95 -0.53 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 44 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 47 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 90 0
30MAR26 4.60 P 0.07 0.07 0.06 0.04 -0.03 49 35 30 +10
30MAR26 4.70 P 0.06 0.06 0.06 0.06 -0.02 51 30 34 +24
30MAR26 4.80 P 0.08 0.08 0.06 0.07 -0.03 51 21 80 -12
30MAR26 4.90 P 0.11 0.11 0.11 0.08 -0.04 50 1 258 -1
30MAR26 5.00 P 0.08 0.08 0.08 0.09 -0.06 49 275 728 -97
30MAR26 5.25 P 0.21 0.21 0.21 0.13 -0.09 48 286 327 -133
30MAR26 5.50 P 0.19 0.19 0.18 0.20 -0.12 49 556 1,359 +500
30MAR26 5.75 P 0.00 0.00 0.00 0.28 -0.17 49 0 170 0
30MAR26 6.00 P 0.41 0.41 0.41 0.37 -0.21 48 10 79 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.49 -0.27 48 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 0.64 -0.30 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.80 -0.34 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 -0.43 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.16 -0.39 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 -0.45 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 -0.48 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.79 -0.51 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.02 -0.46 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 -0.51 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.46 -0.55 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.72 -0.51 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.93 -0.55 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.23 -0.50 69 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.04 48 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 -0.05 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.06 47 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.07 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.19 -0.10 48 0 285 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.13 47 0 561 0
29APR26 5.75 P 0.35 0.35 0.35 0.34 -0.18 47 20 310 +10
29APR26 6.00 P 0.42 0.42 0.42 0.44 -0.21 46 815 815 +815
29APR26 6.25 P 0.00 0.00 0.00 0.58 -0.26 48 810 810 +810
29APR26 6.50 P 0.00 0.00 0.00 0.72 -0.26 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.88 -0.29 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 -0.32 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.22 -0.38 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.42 -0.42 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 -0.42 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.85 - 53 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.02 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.03 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.02 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.03 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.04 49 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.05 48 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.05 48 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.07 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.08 46 0 2 0
29JUN26 5.00 P 0.22 0.22 0.22 0.22 -0.09 47 5 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 -0.11 47 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.15 46 0 1,191 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.18 46 0 505 0
29JUN26 6.00 P 0.77 0.77 0.59 0.59 -0.20 47 70 55 +36
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.23 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.27 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.03 -0.30 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 -0.33 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 -0.34 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 -0.38 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 1.76 -0.40 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.96 -0.43 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.17 -0.45 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.46 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.61 -0.43 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.84 -0.49 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.06 -0.44 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.28 -0.51 55 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.05 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.05 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.06 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.08 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.07 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.08 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.09 47 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.10 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.11 47 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.12 47 0 90 0
29SEP26 5.50 P 0.57 0.57 0.57 0.53 -0.16 47 50 83 -30
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.17 48 0 15 0
29SEP26 6.00 P 0.89 0.89 0.87 0.77 -0.20 48 10 80 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.22 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 -0.25 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 -0.28 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.39 -0.30 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.57 -0.32 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.35 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.38 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 -0.38 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.37 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.41 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 -0.40 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 -0.43 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 -0.46 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.39 -0.44 53 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.04 48 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.06 48 0 35 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.07 48 0 10 0
30DEC26 4.30 P 0.28 0.28 0.28 0.26 -0.07 49 10 61 -10
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.08 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.09 48 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.09 48 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.09 48 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.10 48 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.11 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.11 48 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.13 48 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.16 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.18 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.21 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.23 48 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.25 48 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 -0.28 48 0 0 0
30DEC26 7.00 P 1.76 1.76 1.76 1.54 -0.26 50 1 6 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.30 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 -0.31 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.34 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 -0.36 51 0 0 0
TOTAL PUT 7,693 25,876 +4,006
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$ 55.70
29JAN26 41.00 C 0.00 0.00 0.00 15.20 +0.64 105 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.76 +0.25 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.76 +0.56 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.76 +0.24 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.76 +0.55 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.76 +0.53 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.70 +0.24 0 0 0 0
29JAN26 48.00 C 7.30 7.30 7.30 7.71 +0.28 0 5 65 -5
29JAN26 49.00 C 6.80 6.80 6.80 6.97 +0.56 44 1 1 +1
29JAN26 50.00 C 5.50 5.50 5.50 5.94 +0.63 37 1 6 0
29JAN26 52.50 C 0.00 0.00 0.00 3.32 +0.43 17 0 294 0
29JAN26 55.00 C 0.95 1.18 0.90 1.27 +0.25 17 8 584 +1
29JAN26 57.50 C 0.22 0.27 0.22 0.27 +0.06 17 49 646 -34
29JAN26 60.00 C 0.00 0.00 0.00 0.03 0.00 18 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.20 +0.64 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.85 +0.34 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.86 +0.55 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.86 +0.21 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.76 +0.54 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.79 +0.55 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.87 +0.41 15 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.72 +0.29 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.97 +0.52 23 0 0 0
26FEB26 50.00 C 5.30 5.30 5.30 6.11 +0.53 25 5 15 +5
26FEB26 52.50 C 0.00 0.00 0.00 3.56 +0.41 15 0 322 0
26FEB26 55.00 C 1.75 1.80 1.71 1.82 +0.27 17 37 335 +37
26FEB26 57.50 C 0.72 0.72 0.72 0.73 +0.10 17 20 74 +13
26FEB26 60.00 C 0.00 0.00 0.00 0.24 +0.05 17 0 7 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 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 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.88 +0.55 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.88 +0.55 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.89 +0.74 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.90 +0.56 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.90 +0.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.91 +0.74 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.92 +0.78 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.92 +0.78 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.93 +0.75 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.93 +0.75 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.94 +0.76 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.70 +0.46 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 15.20 +0.64 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.85 +0.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.86 +0.21 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.79 +0.45 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.82 +0.45 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.87 +0.41 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.86 +0.40 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.97 +0.44 0 0 6 0
30MAR26 50.00 C 5.97 6.01 5.89 6.11 +0.47 16 34 245 -32
30MAR26 52.50 C 3.90 3.97 3.90 4.00 +0.40 17 42 132 +42
30MAR26 55.00 C 0.00 0.00 0.00 2.36 +0.27 17 0 289 0
30MAR26 57.50 C 1.04 1.04 1.04 1.23 +0.14 18 1 133 0
30MAR26 60.00 C 0.54 0.65 0.52 0.60 +0.09 18 42 571 +12
30MAR26 62.50 C 0.31 0.31 0.31 0.24 +0.04 18 15 128 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.85 +0.34 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.88 +0.23 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.24 +0.59 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.86 +0.28 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.90 +0.28 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.95 +0.43 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.25 +0.65 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.10 +0.03 0 0 1 0
29APR26 50.00 C 6.30 6.30 6.30 6.24 +0.04 14 1 4 +1
29APR26 52.50 C 0.00 0.00 0.00 4.44 +0.44 18 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 2.73 +0.11 17 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.59 +0.11 17 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.90 +0.05 18 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.19 0.00 18 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.91 +0.74 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.17 +0.59 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.11 +0.51 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.93 +0.66 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.93 +0.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.23 +0.55 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.94 +0.58 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.27 +0.71 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.89 +0.14 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.97 +0.32 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.24 +0.59 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.07 +0.47 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.17 +0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.29 +0.48 0 0 3 0
29JUN26 48.00 C 7.95 7.95 7.80 8.95 +0.65 22 2 9 +2
29JUN26 49.00 C 0.00 0.00 0.00 7.61 +0.44 16 0 6 0
29JUN26 50.00 C 6.80 6.90 6.23 7.24 +0.83 21 39 1,328 +36
29JUN26 52.50 C 0.00 0.00 0.00 5.02 +0.34 18 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.54 +0.17 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.38 +0.13 18 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.52 +0.11 18 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 0.99 +0.09 19 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.58 +0.05 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.05 +0.68 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.27 +0.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.00 +0.25 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.09 +0.44 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.24 +0.53 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.33 +0.48 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.48 +0.47 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.66 +0.45 16 0 0 0
29SEP26 48.00 C 8.32 8.32 8.32 8.95 +0.07 18 1 2 +1
29SEP26 49.00 C 0.00 0.00 0.00 8.10 +0.41 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.37 +0.38 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.73 +0.34 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.34 +0.28 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.21 +0.22 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.33 +0.18 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.64 +0.12 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.20 +0.11 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 +0.07 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.15 +0.40 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.29 +0.44 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.45 +0.43 14 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.62 +0.39 15 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.84 +0.39 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.06 +0.34 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.33 +0.34 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.61 +0.29 18 0 0 0
30DEC26 50.00 C 7.30 7.30 7.30 7.95 +0.29 18 2 4 +2
30DEC26 52.50 C 0.00 0.00 0.00 6.59 +0.23 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.05 0.00 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.92 -0.02 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.01 +0.07 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 +0.04 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.75 +0.08 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.30 +0.02 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.94 -0.01 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
TOTAL CALL 305 8,640 +97
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 527 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8,837 0
29JAN26 52.50 P 0.20 0.21 0.14 0.06 -0.07 18 131 390 -71
29JAN26 55.00 P 0.76 0.76 0.57 0.55 -0.29 18 14 766 +4
29JAN26 57.50 P 2.14 2.14 2.14 2.01 -0.57 18 1 82 +1
29JAN26 60.00 P 0.00 0.00 0.00 4.37 -0.49 24 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 6.86 -0.61 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.30 -0.56 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.86 -0.50 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.36 -0.50 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.86 -0.50 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.36 -0.50 72 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.86 -0.50 78 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.29 -0.13 17 0 159 0
26FEB26 55.00 P 0.00 0.00 0.00 1.01 -0.29 18 0 215 0
26FEB26 57.50 P 0.00 0.00 0.00 2.45 -0.44 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 4.53 -0.54 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.86 -0.61 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.30 -0.56 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.86 -0.73 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.37 -0.49 39 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.89 -0.47 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.83 -0.03 65 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.39 +0.03 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 -0.05 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.19 -0.07 18 0 191 0
30MAR26 52.50 P 0.00 0.00 0.00 0.60 -0.16 18 0 256 0
30MAR26 55.00 P 0.00 0.00 0.00 1.46 -0.27 18 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 2.85 -0.40 19 0 75 0
30MAR26 60.00 P 5.06 5.06 4.85 4.76 -0.49 20 45 45 +45
30MAR26 62.50 P 0.00 0.00 0.00 7.05 -0.52 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.58 -0.58 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.89 -0.70 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.39 -0.47 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.89 -0.55 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.83 -0.05 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.39 +0.03 57 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.05 18 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.07 18 0 10 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 -0.10 18 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.32 -0.14 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.82 -0.25 18 0 0 0
29APR26 55.00 P 2.13 2.13 2.13 1.73 -0.30 18 15 15 +15
29APR26 57.50 P 0.00 0.00 0.00 3.11 -0.45 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.93 -0.53 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.12 -0.57 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.58 -0.58 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.15 -0.44 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.56 -0.35 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.89 -0.55 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.83 -0.05 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.39 +0.02 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.08 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.11 19 0 145 0
29JUN26 50.00 P 0.90 0.90 0.90 0.69 -0.13 19 2 140 +2
29JUN26 52.50 P 1.60 1.60 1.60 1.35 -0.20 19 3 59 +3
29JUN26 55.00 P 2.64 2.64 2.64 2.34 -0.21 19 1 60 +1
29JUN26 57.50 P 0.00 0.00 0.00 3.69 -0.37 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.39 -0.45 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.41 -0.50 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.68 -0.48 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.15 -0.44 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.56 -0.39 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.97 -0.47 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.83 -0.05 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.39 0.00 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.08 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.71 -0.09 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.89 -0.12 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.12 -0.13 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.39 -0.16 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.23 -0.20 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.32 -0.28 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.71 -0.33 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.33 -0.38 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.18 -0.42 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.22 -0.46 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.43 -0.50 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.79 -0.55 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.27 -0.43 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.83 -0.21 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.39 -0.10 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 -0.09 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 -0.11 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 -0.11 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.63 -0.16 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.80 -0.17 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.99 -0.20 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.22 -0.21 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.47 -0.26 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.77 -0.27 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.66 -0.34 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.78 -0.29 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.15 -0.31 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.75 -0.51 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.55 -0.53 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.52 -0.56 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.65 -0.57 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.92 -0.58 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.34 -0.58 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.88 -0.42 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.39 -0.30 30 0 0 0
TOTAL PUT 212 14,095 0
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$ 79.40
29JAN26 57.50 C 0.00 0.00 0.00 22.64 -0.25 111 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.07 -0.87 96 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.99 -0.91 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.59 -0.82 50 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 12.09 -0.82 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.68 -0.76 39 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 7.36 -0.68 36 0 5 0
29JAN26 75.00 C 5.55 5.55 5.55 5.03 -0.77 30 30 45 0
29JAN26 77.50 C 0.00 0.00 0.00 3.16 -0.74 29 0 482 0
29JAN26 80.00 C 2.08 2.08 1.50 1.77 -0.60 29 154 1,741 +101
29JAN26 82.50 C 1.33 1.33 0.77 0.90 -0.40 29 1,126 3,152 +898
29JAN26 85.00 C 0.56 0.56 0.40 0.39 -0.24 29 63 1,956 0
29JAN26 87.50 C 0.24 0.25 0.18 0.15 -0.12 29 36 1,178 -13
29JAN26 90.00 C 0.15 0.15 0.09 0.05 -0.06 29 25 938 -15
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 3,168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 22.77 -0.33 68 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.16 -0.78 58 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 17.57 -0.33 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.67 -0.92 26 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.15 -1.41 18 0 0 0
26FEB26 70.00 C 10.65 10.65 10.65 10.14 -0.86 31 13 0 -13
26FEB26 72.50 C 0.00 0.00 0.00 7.60 -0.78 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 5.96 -0.49 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 4.29 -0.72 28 0 1,460 0
26FEB26 80.00 C 2.98 2.98 2.98 2.98 -0.57 28 12 461 +12
26FEB26 82.50 C 2.06 2.06 1.79 1.98 -0.46 28 21 624 +4
26FEB26 85.00 C 1.47 1.47 1.24 1.27 -0.32 28 12 629 +8
26FEB26 87.50 C 0.82 0.82 0.78 0.76 -0.23 28 7 624 0
26FEB26 90.00 C 0.64 0.64 0.53 0.44 -0.15 28 11 556 0
26FEB26 92.50 C 0.00 0.00 0.00 0.24 -0.10 28 0 36 0
26FEB26 95.00 C 0.26 0.26 0.26 0.13 -0.06 28 5 1,853 +5
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 145 0
26FEB26 100.00 C 0.14 0.14 0.14 0.04 -0.01 28 5 95 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 27.23 -0.91 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.06 -0.65 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.77 -0.33 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.16 -0.97 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.57 -0.37 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.57 -0.86 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 12.74 -0.89 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.99 -0.75 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.16 -0.54 33 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 7.23 -0.71 31 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 5.73 -0.63 31 0 326 0
30MAR26 80.00 C 4.62 4.62 4.14 4.47 -0.54 31 245 764 +186
30MAR26 82.50 C 3.43 3.46 3.21 3.45 -0.40 31 113 575 +20
30MAR26 85.00 C 0.00 0.00 0.00 2.58 -0.41 31 0 1,627 0
30MAR26 87.50 C 0.00 0.00 0.00 1.88 -0.34 31 0 1,321 0
30MAR26 90.00 C 0.00 0.00 0.00 1.35 -0.27 31 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 0.95 -0.21 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 0.66 -0.16 30 0 317 0
30MAR26 97.50 C 0.00 0.00 0.00 0.45 -0.12 30 0 437 0
30MAR26 100.00 C 0.54 0.54 0.54 0.30 -0.09 30 30 263 -5
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 22.77 -0.60 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.69 -0.44 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.02 -0.05 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.65 -0.78 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.53 -0.24 31 0 0 0
29APR26 70.00 C 11.80 11.80 11.80 11.39 -0.41 30 1 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.27 -0.71 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.97 -0.87 30 0 0 0
29APR26 77.50 C 6.92 6.92 6.92 6.51 -0.60 30 20 1,706 0
29APR26 80.00 C 5.21 5.21 5.04 5.27 -0.54 30 35 288 0
29APR26 82.50 C 0.00 0.00 0.00 4.24 -0.43 30 0 20 0
29APR26 85.00 C 0.00 0.00 0.00 3.32 -0.42 30 0 46 0
29APR26 87.50 C 2.60 2.60 2.60 2.57 -0.35 30 30 31 -2
29APR26 90.00 C 0.00 0.00 0.00 1.96 -0.29 30 0 107 0
29APR26 92.50 C 0.00 0.00 0.00 1.48 -0.23 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.10 -0.19 30 0 26 0
29APR26 97.50 C 0.00 0.00 0.00 0.81 -0.15 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.59 -0.12 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.43 -0.09 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.77 -0.60 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.69 -0.47 35 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.58 +0.06 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.17 -1.09 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.53 -0.74 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.63 -0.79 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 10.43 -0.29 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.46 -1.29 28 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 7.54 -0.26 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 6.24 -0.52 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.23 -0.45 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.28 -0.49 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 3.51 -0.48 30 0 162 0
29JUN26 90.00 C 2.90 2.90 2.90 2.85 -0.40 30 50 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 2.28 -0.37 30 0 237 0
29JUN26 95.00 C 0.00 0.00 0.00 1.83 -0.32 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.46 -0.25 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.14 -0.24 30 0 2,449 0
29JUN26 102.50 C 1.25 1.25 1.25 0.88 -0.22 29 5 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.69 -0.18 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.53 -0.14 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 22.85 -0.52 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.34 -0.39 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.19 -0.32 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.89 -0.37 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.32 -0.35 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.09 -0.76 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 11.63 -0.71 29 0 0 0
29SEP26 75.00 C 10.27 10.28 10.26 10.38 -0.53 30 120 120 +120
29SEP26 77.50 C 0.00 0.00 0.00 9.21 -0.56 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 7.95 -0.57 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 6.95 -0.52 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.08 -0.46 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.32 -0.38 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.71 -0.29 31 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.12 -0.33 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.55 -0.34 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.03 -0.34 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 2.60 -0.32 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.20 -0.29 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.84 -0.30 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.54 -0.23 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.32 -0.18 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 -0.18 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 -0.14 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 -0.14 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.66 -0.12 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 23.65 -0.61 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.46 -0.69 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.49 -0.62 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.46 -0.75 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.86 -0.71 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.74 -0.25 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.93 -0.65 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.85 -0.37 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.41 -0.59 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.33 -0.52 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 8.30 -0.52 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.41 -0.45 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 6.56 -0.45 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.82 -0.39 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.21 -0.32 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.68 -0.32 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.21 -0.24 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.72 -0.29 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.29 -0.27 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.87 -0.27 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.52 -0.21 31 0 3 0
TOTAL CALL 2,169 46,696 +1,305
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
29JAN26 70.00 P 0.11 0.11 0.11 0.04 0.00 29 15 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 503 0
29JAN26 75.00 P 0.48 0.59 0.48 0.48 +0.09 29 48 980 +40
29JAN26 77.50 P 1.00 1.30 1.00 1.15 +0.19 29 666 1,938 +224
29JAN26 80.00 P 2.20 2.60 1.88 2.26 +0.40 29 936 3,691 +509
29JAN26 82.50 P 3.53 3.60 3.53 3.92 +0.61 29 33 1,573 +27
29JAN26 85.00 P 0.00 0.00 0.00 5.90 +0.70 29 0 782 0
29JAN26 87.50 P 0.00 0.00 0.00 8.18 +0.59 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 10.61 +0.86 29 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 13.10 +0.53 0 0 306 -100
29JAN26 95.00 P 0.00 0.00 0.00 15.60 +0.66 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 18.10 +0.38 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.60 +0.31 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.10 +0.23 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.61 +0.71 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.10 +0.13 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.60 +0.46 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.16 +0.36 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.60 +0.34 0 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 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 222 0
26FEB26 72.50 P 0.75 0.75 0.69 0.69 +0.11 28 75 463 +75
26FEB26 75.00 P 1.09 1.28 1.09 1.25 +0.16 28 71 696 +69
26FEB26 77.50 P 1.95 2.25 1.89 2.08 +0.26 27 63 1,423 0
26FEB26 80.00 P 3.00 3.40 3.00 3.28 +0.43 27 130 1,002 +85
26FEB26 82.50 P 4.76 4.82 4.76 4.80 +0.56 28 105 432 +30
26FEB26 85.00 P 0.00 0.00 0.00 6.39 +0.43 25 0 203 0
26FEB26 87.50 P 0.00 0.00 0.00 8.35 +0.68 23 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 11.15 +1.11 33 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 13.13 +0.43 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.61 +0.44 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.10 +0.38 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.60 +0.31 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.78 +0.91 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.61 +0.34 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.18 +0.21 48 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 0.02 +0.01 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 64 0
30MAR26 60.00 P 0.18 0.18 0.18 0.08 +0.01 31 6 38 +6
30MAR26 62.50 P 0.26 0.26 0.26 0.17 +0.02 30 33 148 +33
30MAR26 65.00 P 0.38 0.38 0.38 0.33 +0.04 30 2 750 +2
30MAR26 67.50 P 0.58 0.63 0.58 0.60 +0.07 30 3 423 +2
30MAR26 70.00 P 0.98 1.08 0.98 0.99 +0.10 30 16 332 -2
30MAR26 72.50 P 1.52 1.52 1.52 1.54 +0.17 30 10 130 +10
30MAR26 75.00 P 2.10 2.39 2.10 2.28 +0.22 30 57 837 0
30MAR26 77.50 P 2.95 3.45 2.95 3.27 +0.27 30 166 1,034 +30
30MAR26 80.00 P 4.20 4.80 4.20 4.50 +0.36 30 1,353 7,637 +411
30MAR26 82.50 P 5.60 6.20 5.60 6.00 +0.58 30 85 1,713 0
30MAR26 85.00 P 0.00 0.00 0.00 7.89 +0.83 32 0 4,563 0
30MAR26 87.50 P 0.00 0.00 0.00 9.22 +0.27 28 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 11.85 +0.95 34 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 13.24 +0.06 24 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 16.37 +1.20 36 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 18.78 +1.06 39 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 21.26 +0.88 42 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 23.79 +0.92 46 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.61 +0.34 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.18 +0.21 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.60 +0.46 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.16 +0.36 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.60 +0.34 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.50 +0.45 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.60 +0.77 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.10 +0.76 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.60 +0.77 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.10 +0.77 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29APR26 62.50 P 0.40 0.42 0.40 0.33 +0.04 30 62 62 +62
29APR26 65.00 P 0.58 0.61 0.58 0.57 +0.06 30 68 76 +68
29APR26 67.50 P 0.00 0.00 0.00 0.90 +0.07 30 0 96 0
29APR26 70.00 P 1.36 1.36 1.36 1.36 +0.12 29 5 120 +5
29APR26 72.50 P 1.94 1.94 1.94 2.00 +0.19 29 15 25 +15
29APR26 75.00 P 2.67 2.80 2.67 2.82 +0.26 29 33 39 +33
29APR26 77.50 P 3.60 4.00 3.60 3.85 +0.32 29 192 285 +172
29APR26 80.00 P 4.80 5.20 4.80 5.10 +0.39 29 65 493 +59
29APR26 82.50 P 6.20 6.80 6.20 6.58 +0.50 29 80 137 +57
29APR26 85.00 P 0.00 0.00 0.00 8.19 +0.55 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 10.02 +0.33 30 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 12.01 +0.40 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.39 +1.21 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 16.37 +0.68 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.96 +0.83 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.26 +0.88 37 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.79 +0.83 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.74 +0.30 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 1 0
29JUN26 60.00 P 0.62 0.62 0.62 0.56 +0.04 30 30 30 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.05 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 +0.04 29 0 2,737 0
29JUN26 67.50 P 1.69 1.69 1.69 1.75 +0.09 29 50 205 +50
29JUN26 70.00 P 2.38 2.38 2.38 2.41 +0.13 29 100 213 +100
29JUN26 72.50 P 3.06 3.06 3.06 3.22 +0.16 29 3 221 +3
29JUN26 75.00 P 4.03 4.17 4.03 4.17 +0.18 29 35 2,475 +35
29JUN26 77.50 P 0.00 0.00 0.00 5.37 +0.29 29 0 418 0
29JUN26 80.00 P 6.60 7.00 6.60 6.71 +0.33 29 33 279 +1
29JUN26 82.50 P 0.00 0.00 0.00 8.22 +0.39 29 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 9.90 +0.46 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 11.97 +0.64 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 13.89 +0.56 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.41 +0.18 29 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 18.02 +0.64 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.43 -0.09 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.04 +0.29 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.25 +0.21 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.51 +0.14 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.83 +0.07 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.19 +0.14 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 33.55 +0.15 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.11 +0.34 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.50 +0.29 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.75 +0.81 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.20 +0.72 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.65 +0.82 29 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.35 +1.02 38 0 0 0
29SEP26 57.50 P 1.02 1.05 1.02 0.90 +0.04 31 13 98 +13
29SEP26 60.00 P 0.00 0.00 0.00 1.31 +0.09 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.81 +0.07 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.43 +0.11 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 3.14 +0.14 31 0 211 0
29SEP26 70.00 P 3.81 3.81 3.81 3.98 +0.14 31 2 272 +2
29SEP26 72.50 P 0.00 0.00 0.00 4.94 +0.17 31 0 616 0
29SEP26 75.00 P 0.00 0.00 0.00 6.05 +0.23 31 0 715 0
29SEP26 77.50 P 7.35 7.50 7.35 7.34 +0.28 32 15 466 +15
29SEP26 80.00 P 0.00 0.00 0.00 8.70 +0.32 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 10.19 +0.35 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.84 +0.42 32 0 104 0
29SEP26 87.50 P 0.00 0.00 0.00 13.40 +0.32 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.37 +0.49 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.10 +0.38 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.28 +0.58 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.35 +0.63 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.36 +0.52 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.38 +0.38 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.59 +0.36 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.89 +0.39 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.32 +0.50 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.20 +0.42 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.41 +0.41 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.90 +0.60 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.13 +0.44 32 0 0 0
30DEC26 57.50 P 1.48 1.48 1.48 1.39 +0.07 31 10 49 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.89 +0.16 31 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.47 +0.15 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 3.13 +0.15 31 0 25 0
30DEC26 67.50 P 4.06 4.06 4.06 3.87 +0.11 30 4 6 +4
30DEC26 70.00 P 5.00 5.00 5.00 4.87 +0.26 31 1 104 +1
30DEC26 72.50 P 0.00 0.00 0.00 5.90 +0.26 31 0 3 0
30DEC26 75.00 P 7.20 7.20 7.12 7.04 +0.30 31 8 58 +8
30DEC26 77.50 P 0.00 0.00 0.00 8.31 +0.33 31 0 37 0
30DEC26 80.00 P 9.80 9.80 9.80 9.70 +0.40 31 5 1,807 0
30DEC26 82.50 P 0.00 0.00 0.00 11.16 +0.40 31 0 164 0
30DEC26 85.00 P 12.69 12.69 12.69 12.78 +0.48 32 3 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.44 +0.49 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.24 +0.56 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 18.09 +0.57 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.03 +0.63 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.05 +0.64 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.93 +0.49 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.28 +0.71 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.15 +0.41 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.01 +0.09 31 0 1 0
TOTAL PUT 4,705 61,280 +2,194
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$ 6.54
29JAN26 4.70 C 0.00 0.00 0.00 1.85 +0.12 68 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.75 +0.12 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.65 +0.12 60 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.55 +0.12 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.30 +0.12 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.05 +0.12 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.54 +0.10 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 +0.10 17 0 0 0
29JAN26 6.50 C 0.11 0.11 0.11 0.12 +0.05 16 5 246 -5
29JAN26 6.75 C 0.03 0.03 0.03 0.03 +0.01 17 500 672 +500
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 50 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.86 +0.12 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 +0.10 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 +0.10 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 +0.12 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 +0.12 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.57 +0.10 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.36 +0.08 17 0 84 0
26FEB26 6.50 C 0.15 0.15 0.15 0.19 +0.05 17 73 605 +72
26FEB26 6.75 C 0.06 0.07 0.06 0.08 +0.03 16 119 463 +69
26FEB26 7.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.87 +0.12 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.77 +0.11 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.67 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.07 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.83 +0.13 15 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 +0.10 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.42 +0.09 18 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.25 +0.07 17 0 380 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 +0.05 17 0 316 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.02 18 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.89 +0.14 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.77 +0.11 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.67 +0.11 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.32 +0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.11 +0.15 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.85 +0.12 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.62 +0.11 17 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.42 +0.09 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.25 +0.07 16 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 +0.05 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 +0.03 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.90 +0.10 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.80 +0.10 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.71 +0.11 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.61 +0.11 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 +0.12 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 +0.11 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 +0.11 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 +0.09 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.07 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.04 16 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.02 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 16 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 +0.09 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 +0.13 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.72 +0.12 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 +0.11 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 +0.11 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 +0.11 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 +0.09 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.08 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.04 18 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.02 18 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 +0.09 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 +0.13 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.72 +0.12 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 +0.11 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 +0.11 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.10 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 +0.07 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.07 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 697 6,051 +636
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JAN26 6.25 P 0.02 0.02 0.02 0.02 -0.02 20 30 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.08 -0.07 18 0 573 0
29JAN26 6.75 P 0.24 0.24 0.24 0.24 -0.10 19 30 859 -30
29JAN26 7.00 P 0.00 0.00 0.00 0.47 -0.13 23 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.73 -0.12 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.98 -0.13 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.25 -0.12 62 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 -0.08 70 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 -0.12 81 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.02 -0.12 93 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.11 103 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 -0.11 111 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.78 -0.11 117 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.03 -0.11 124 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 -0.03 19 0 580 0
26FEB26 6.50 P 0.17 0.17 0.13 0.14 -0.06 18 173 252 +115
26FEB26 6.75 P 0.00 0.00 0.00 0.29 -0.08 19 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.49 -0.11 20 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 -0.12 24 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.99 -0.12 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 -0.12 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 -0.13 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.76 -0.12 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.02 -0.12 59 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.28 -0.12 66 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 -0.12 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.78 -0.11 74 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.03 -0.11 79 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.02 18 0 933 0
30MAR26 6.50 P 0.20 0.20 0.20 0.18 -0.04 18 25 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.07 18 0 445 0
30MAR26 7.00 P 0.00 0.00 0.00 0.52 -0.09 20 0 256 0
30MAR26 7.25 P 0.00 0.00 0.00 0.74 -0.11 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 -0.12 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 -0.13 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.76 -0.12 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.02 -0.12 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 -0.12 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.53 -0.12 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.78 -0.11 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.03 -0.11 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.14 -0.04 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 -0.06 14 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.42 -0.08 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.10 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.84 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 16 0 471 0
29JUN26 6.00 P 0.10 0.10 0.10 0.11 -0.04 16 1 257 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.19 -0.06 15 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.08 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.10 14 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.65 -0.10 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.86 -0.11 12 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 -0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 -0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 -0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.28 -0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.04 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.08 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 -0.09 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 -0.09 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.07 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.10 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 -0.11 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.02 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.07 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.08 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 -0.09 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.10 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 -0.10 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.11 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.11 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.12 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 -0.12 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 -0.12 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.12 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.12 19 0 0 0
TOTAL PUT 259 9,925 +86
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$ 13.56
29JAN26 8.75 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.57 -0.05 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.31 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.08 -0.05 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.81 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.08 -0.05 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.58 -0.05 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.08 -0.05 34 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.58 -0.04 26 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.09 -0.04 23 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.62 -0.06 19 0 500 0
29JAN26 13.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 1,555 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.34 -0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 -0.05 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.85 -0.13 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 -0.13 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.10 -0.13 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.61 -0.04 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.14 +0.01 31 0 0 0
26FEB26 12.00 C 1.58 1.58 1.58 1.63 +0.01 23 1 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.17 -0.02 21 0 161 0
26FEB26 13.00 C 0.00 0.00 0.00 0.76 -0.03 20 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.44 0.00 20 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 133 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 20 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.60 -0.14 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.09 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 -0.11 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.10 -0.06 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.85 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 -0.12 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.63 -0.02 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.14 -0.02 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 -0.04 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.19 -0.04 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 -0.03 19 0 120 0
30MAR26 13.50 C 0.49 0.49 0.43 0.50 -0.04 20 45 317 +45
30MAR26 14.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.11 -0.05 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.86 -0.12 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.61 -0.12 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 -0.13 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.63 -0.03 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.14 -0.03 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.65 -0.05 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.21 -0.04 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 -0.03 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.55 -0.03 20 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.35 -0.01 20 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 21 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 21 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 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.34 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.09 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.85 -0.08 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.60 -0.08 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.36 -0.11 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.11 -0.07 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.86 -0.12 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.61 -0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 -0.13 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 -0.04 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.14 -0.08 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 -0.06 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 -0.08 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 -0.06 19 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.04 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.09 -0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 -0.09 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 -0.09 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 -0.11 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 -0.08 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 -0.12 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 -0.12 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 -0.13 19 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 -0.08 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 -0.05 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 -0.02 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 -0.01 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 +0.04 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 0.00 22 0 54 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.01 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 -0.11 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 -0.08 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.86 -0.12 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.61 -0.12 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 -0.13 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.05 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.03 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 -0.03 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.02 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.01 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.18 -0.01 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
TOTAL CALL 46 5,332 +45
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 348 0
29JAN26 13.50 P 0.20 0.21 0.18 0.16 0.00 16 130 1,500 +100
29JAN26 14.00 P 0.43 0.53 0.43 0.50 +0.05 19 150 609 +150
29JAN26 14.50 P 0.00 0.00 0.00 0.95 +0.05 21 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.95 0.00 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.45 -0.01 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.95 +0.01 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.46 -0.02 59 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.97 -0.01 81 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 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 75 0
26FEB26 13.00 P 0.14 0.15 0.14 0.14 +0.02 19 150 355 +150
26FEB26 13.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 +0.05 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.01 +0.05 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.46 +0.07 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.96 +0.01 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.45 -0.01 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 -0.01 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.46 -0.02 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 -0.03 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 -0.02 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.97 -0.01 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 32 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 0.02 +0.01 23 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
30MAR26 13.50 P 0.61 0.64 0.61 0.62 +0.05 21 30 215 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.04 22 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 +0.04 23 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.81 +0.05 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 +0.06 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 +0.06 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.78 +0.09 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.27 +0.09 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.76 +0.09 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.26 +0.09 46 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 0.03 +0.01 21 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 100 0
29APR26 13.50 P 0.62 0.71 0.62 0.70 +0.06 21 60 265 +60
29APR26 14.00 P 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.41 +0.05 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.85 +0.09 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.07 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 +0.07 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.26 +0.06 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.78 +0.09 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 +0.01 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 -0.01 37 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 0.01 -0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 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 0.22 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 +0.06 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 +0.07 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 +0.05 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 +0.04 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.82 +0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.31 +0.05 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.80 +0.08 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 +0.05 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 +0.03 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.10 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.05 23 0 0 0
29SEP26 13.50 P 1.16 1.16 1.16 1.09 +0.05 24 15 105 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.06 24 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 +0.07 25 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.51 +0.07 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.06 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.07 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.06 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 +0.06 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.06 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.04 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 +0.04 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.05 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 +0.05 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.05 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 +0.06 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 +0.06 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 +0.05 29 0 0 0
TOTAL PUT 535 6,660 +505
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$ 144.70
16JAN26 115.00 C 0.00 0.00 0.00 29.74 - 71 0 0 -
16JAN26 117.50 C 0.00 0.00 0.00 27.24 +7.26 64 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 24.74 +7.23 56 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 22.24 +7.17 47 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 19.75 +7.06 53 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 17.27 +6.85 53 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 15.02 +6.85 67 0 9 0
16JAN26 132.50 C 0.00 0.00 0.00 12.73 +6.52 67 0 20 0
16JAN26 135.00 C 6.30 9.51 6.30 10.46 +5.85 63 52 45 -15
16JAN26 137.50 C 4.59 7.00 4.59 8.27 +4.98 59 79 222 -9
16JAN26 140.00 C 3.70 5.87 3.21 6.07 +3.82 52 268 81 -67
16JAN26 142.50 C 2.40 4.50 2.13 4.50 +2.97 54 282 326 +92
16JAN26 145.00 C 1.57 3.30 1.48 3.16 +2.18 54 1,604 2,376 +675
16JAN26 147.50 C 1.03 2.23 1.02 2.15 +1.56 54 1,371 1,144 +705
16JAN26 150.00 C 0.63 1.57 0.63 1.37 +1.04 54 432 919 +78
16JAN26 152.50 C 0.84 1.04 0.80 0.83 +0.65 54 148 385 +65
16JAN26 155.00 C 0.29 0.68 0.29 0.47 +0.37 54 280 458 +87
16JAN26 157.50 C 0.33 0.46 0.33 0.26 +0.21 54 62 184 -30
16JAN26 160.00 C 0.28 0.28 0.28 0.14 +0.11 54 200 254 +200
16JAN26 162.50 C 0.16 0.19 0.16 0.07 +0.05 54 25 55 +25
16JAN26 165.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 81 0
23JAN26 115.00 C 0.00 0.00 0.00 29.82 - 51 0 0 -
23JAN26 117.50 C 0.00 0.00 0.00 27.33 - 49 0 0 -
23JAN26 120.00 C 0.00 0.00 0.00 24.87 - 50 0 0 -
23JAN26 122.50 C 0.00 0.00 0.00 22.43 - 50 0 0 -
23JAN26 125.00 C 0.00 0.00 0.00 20.03 - 50 0 0 -
23JAN26 127.50 C 0.00 0.00 0.00 17.69 - 50 0 0 -
23JAN26 130.00 C 0.00 0.00 0.00 15.43 - 50 0 0 -
23JAN26 132.50 C 0.00 0.00 0.00 13.28 - 50 0 0 -
23JAN26 135.00 C 0.00 0.00 0.00 11.26 - 50 0 0 -
23JAN26 137.50 C 0.00 0.00 0.00 9.40 - 50 0 0 -
23JAN26 140.00 C 4.52 4.52 4.52 7.72 - 50 2 2 -
23JAN26 142.50 C 4.28 5.90 4.28 6.08 - 48 124 34 -
23JAN26 145.00 C 3.11 5.00 3.11 4.95 - 50 305 181 -
23JAN26 147.50 C 2.87 3.80 2.87 3.83 - 49 32 32 -
23JAN26 150.00 C 1.72 2.75 1.72 3.01 - 50 99 62 -
23JAN26 152.50 C 1.29 1.90 1.29 2.27 - 50 81 81 -
23JAN26 155.00 C 1.00 1.68 1.00 1.67 - 50 155 145 -
23JAN26 157.50 C 1.00 1.29 1.00 1.20 - 50 6 5 -
23JAN26 160.00 C 0.59 1.12 0.59 0.85 - 50 83 45 -
29JAN26 80.00 C 0.00 0.00 0.00 64.81 +7.28 77 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 62.31 +7.28 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 59.82 +7.28 78 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 57.32 +7.28 65 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 54.82 +7.28 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 52.33 +7.28 66 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 49.83 +7.28 53 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 47.33 +7.27 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 44.84 +7.28 55 0 615 0
29JAN26 102.50 C 0.00 0.00 0.00 42.34 +7.27 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 40.09 +7.51 79 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 37.36 +7.20 50 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 35.04 +7.40 66 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.00 +7.89 78 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 29.92 +7.18 48 0 4,569 0
29JAN26 117.50 C 26.00 26.00 26.00 27.71 +7.34 59 1 1,104 0
29JAN26 120.00 C 23.67 23.67 23.67 25.06 +6.98 48 2 3,356 0
29JAN26 122.50 C 22.36 22.36 22.36 22.78 +6.97 51 3 4,055 0
29JAN26 125.00 C 16.99 16.99 16.99 20.99 +7.53 60 1 7,549 -1
29JAN26 127.50 C 0.00 0.00 0.00 18.03 +6.51 46 0 2,889 0
29JAN26 130.00 C 0.00 0.00 0.00 16.06 +6.23 49 0 4,389 0
29JAN26 132.50 C 12.00 12.69 12.00 13.96 +5.77 48 5 5,604 -1
29JAN26 135.00 C 10.50 10.50 10.50 11.70 +4.94 44 3 1,450 -3
29JAN26 137.50 C 7.20 10.09 7.20 10.09 +4.59 46 17 1,038 -1
29JAN26 140.00 C 5.58 8.50 5.58 8.50 +4.10 46 68 13,486 -7
29JAN26 142.50 C 4.52 6.05 4.52 7.27 +3.71 48 14 1,157 +5
29JAN26 145.00 C 3.60 6.11 3.60 6.03 +3.18 48 314 3,257 +182
29JAN26 147.50 C 3.00 5.00 3.00 5.00 +2.79 49 236 3,318 -69
29JAN26 150.00 C 2.25 4.06 2.23 4.06 +2.39 49 1,129 2,630 +748
29JAN26 152.50 C 2.02 2.85 1.94 3.23 +1.98 49 200 3,744 +47
29JAN26 155.00 C 1.69 2.75 1.69 2.54 +1.62 49 655 1,572 -136
29JAN26 157.50 C 1.37 2.28 1.37 1.97 +1.30 49 442 1,281 +58
29JAN26 160.00 C 1.30 1.84 1.30 1.51 +1.03 49 323 2,114 +258
29JAN26 162.50 C 1.00 1.51 1.00 1.15 +0.81 49 968 3,850 +794
29JAN26 165.00 C 0.66 1.16 0.66 0.86 +0.62 48 118 600 +103
29JAN26 167.50 C 0.46 0.95 0.46 0.64 +0.48 48 44 641 +42
26FEB26 80.00 C 0.00 0.00 0.00 64.99 +7.28 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.50 +7.28 49 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.01 +7.27 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.52 +7.27 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.04 +7.37 48 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 52.56 +7.32 48 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 50.09 +7.24 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 47.62 +7.22 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 44.84 +6.86 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 43.05 +7.47 59 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 40.76 +7.62 59 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 37.93 +7.03 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 35.97 +6.48 55 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 33.46 +7.24 52 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 31.22 +7.66 51 0 1,627 0
26FEB26 117.50 C 0.00 0.00 0.00 29.00 +7.44 51 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 27.26 +7.21 54 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 24.41 +6.28 47 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 21.88 +5.71 43 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 20.03 +5.15 44 0 749 0
26FEB26 130.00 C 17.60 18.26 17.60 18.50 +5.55 46 11 1,058 0
26FEB26 132.50 C 0.00 0.00 0.00 16.92 +5.40 47 0 1,201 0
26FEB26 135.00 C 11.85 11.85 11.85 15.20 +4.87 47 5 1,552 -5
26FEB26 137.50 C 11.11 12.52 11.11 13.97 +4.79 48 67 1,408 +58
26FEB26 140.00 C 9.25 10.79 9.25 12.55 +4.43 48 220 943 +120
26FEB26 142.50 C 8.40 10.36 8.40 11.11 +3.94 48 70 1,153 +30
26FEB26 145.00 C 7.28 9.98 7.28 9.98 +3.67 48 60 1,059 +3
26FEB26 147.50 C 7.02 8.20 7.02 8.93 +3.37 49 14 2,043 +10
26FEB26 150.00 C 6.41 8.01 6.41 8.00 +3.20 49 38 2,339 -1
26FEB26 152.50 C 7.15 7.15 7.15 7.11 +2.98 49 1 1,221 0
26FEB26 155.00 C 5.78 6.45 5.78 6.25 +2.71 49 202 511 +142
26FEB26 157.50 C 4.81 5.68 4.81 5.47 +2.45 49 51 95 +48
26FEB26 160.00 C 4.46 5.20 4.46 4.77 +2.20 49 138 996 -2
26FEB26 162.50 C 3.59 3.59 3.59 4.14 +1.97 49 30 30 -17
26FEB26 165.00 C 3.20 4.20 3.20 3.59 +1.76 49 89 929 +35
26FEB26 167.50 C 3.18 3.65 3.17 3.10 +1.56 49 55 336 +55
30MAR26 42.00 C 0.00 0.00 0.00 102.96 +7.29 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 101.96 +7.28 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 100.97 +7.29 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 99.98 +7.29 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 98.98 +7.29 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 97.99 +7.29 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.00 +7.29 74 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.00 +7.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 95.01 +7.29 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 92.52 +7.28 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.04 +7.29 59 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 87.55 +7.28 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 85.07 +7.29 49 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 82.59 +7.29 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 80.10 +7.28 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 77.62 +7.29 52 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 75.13 +7.28 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 72.65 +7.28 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.17 +7.27 47 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 67.69 +7.27 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 65.22 +7.25 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 62.75 +6.95 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 60.29 +7.33 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 57.84 +7.29 48 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 55.10 +6.78 0 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 54.56 +8.97 75 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 50.09 +6.55 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 47.82 +6.63 32 0 784 0
30MAR26 100.00 C 42.43 42.43 42.43 45.83 +6.96 48 30 1,342 +30
30MAR26 102.50 C 0.00 0.00 0.00 43.60 +7.14 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 40.83 +6.26 42 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 40.15 +8.94 59 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 36.90 +6.37 49 0 751 0
30MAR26 112.50 C 0.00 0.00 0.00 35.68 +7.71 56 0 1,290 0
30MAR26 115.00 C 0.00 0.00 0.00 33.50 +7.75 55 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 30.03 +6.52 45 0 11,500 0
30MAR26 120.00 C 26.59 28.39 26.59 27.88 +6.11 44 3 4,009 -3
30MAR26 122.50 C 0.00 0.00 0.00 26.95 +6.47 50 0 2,292 0
30MAR26 125.00 C 24.16 24.16 24.16 24.31 +5.59 45 1 30,956 0
30MAR26 127.50 C 19.70 19.70 19.70 22.44 +4.36 45 10 2,464 -10
30MAR26 130.00 C 18.70 18.70 18.70 22.11 +5.54 51 1 5,162 +1
30MAR26 132.50 C 0.00 0.00 0.00 19.29 +4.84 46 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 17.83 +4.62 46 0 2,021 0
30MAR26 137.50 C 13.82 16.08 13.81 16.45 +4.38 46 115 3,189 +29
30MAR26 140.00 C 14.52 15.12 14.52 15.39 +4.35 47 53 3,063 0
30MAR26 142.50 C 11.62 13.36 11.62 14.28 +4.23 48 132 2,310 +123
30MAR26 145.00 C 13.13 13.13 13.13 13.13 +3.92 48 2 5,008 +1
30MAR26 147.50 C 0.00 0.00 0.00 12.07 +3.66 48 0 5,149 0
30MAR26 150.00 C 10.80 11.25 10.80 11.25 +3.62 49 8 8,178 +4
30MAR26 152.50 C 0.00 0.00 0.00 10.27 +3.41 49 0 1,398 0
30MAR26 155.00 C 8.79 8.79 8.54 9.42 +3.27 49 11 2,475 0
30MAR26 157.50 C 0.00 0.00 0.00 8.56 +3.05 49 0 707 0
30MAR26 160.00 C 6.28 6.32 6.28 7.77 +2.84 49 15 27,960 -12
30MAR26 162.50 C 5.65 6.96 5.65 7.04 +2.64 49 271 1,129 +270
30MAR26 165.00 C 5.30 6.28 5.30 6.37 +2.45 49 122 6,223 -2
30MAR26 167.50 C 5.85 5.85 5.85 5.76 +2.27 49 109 403 +60
30MAR26 170.00 C 5.40 5.75 5.40 5.19 +2.09 49 2 1,356 +1
30MAR26 172.50 C 0.00 0.00 0.00 4.68 +1.94 49 0 616 0
30MAR26 175.00 C 4.46 5.00 4.46 4.21 +1.78 49 3 234 +2
30MAR26 177.50 C 0.00 0.00 0.00 3.78 +1.63 49 0 389 0
30MAR26 180.00 C 3.68 4.00 3.68 3.39 +1.49 49 26 2,207 +14
30MAR26 182.50 C 3.60 3.60 3.60 3.04 +1.37 49 68 234 +68
30MAR26 185.00 C 3.62 3.62 3.62 2.72 +1.25 49 2 706 0
30MAR26 187.50 C 0.00 0.00 0.00 2.43 +1.13 49 0 140 0
30MAR26 190.00 C 3.00 3.00 2.88 2.17 +1.03 49 7 165 +5
30MAR26 192.50 C 3.08 3.08 3.08 1.94 +0.94 49 2 172 +2
30MAR26 195.00 C 0.00 0.00 0.00 1.73 +0.85 49 0 65 0
30MAR26 197.50 C 0.00 0.00 0.00 1.54 +0.77 49 0 13 0
30MAR26 200.00 C 2.10 2.10 2.10 1.37 +0.70 49 1 1,610 0
30MAR26 205.00 C 0.00 0.00 0.00 1.08 +0.57 49 0 61 0
30MAR26 210.00 C 0.00 0.00 0.00 0.85 +0.46 49 0 237 0
30MAR26 215.00 C 0.00 0.00 0.00 0.66 +0.36 48 0 11 0
30MAR26 220.00 C 1.18 1.56 1.18 0.52 +0.30 48 14 429 +12
29APR26 80.00 C 0.00 0.00 0.00 65.48 +7.11 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 63.04 +7.23 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 60.62 +7.21 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 58.21 +7.18 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 55.82 +7.15 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.56 +8.21 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 51.12 +7.06 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 48.82 +7.01 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 46.55 +6.94 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 44.31 +6.86 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.13 +6.78 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.15 +6.84 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 37.90 +6.57 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 35.86 +6.45 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 33.89 +6.33 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 31.97 +6.19 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 30.12 +6.04 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 28.33 +5.88 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.26 +6.91 50 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 24.21 +5.07 44 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 23.38 +5.37 47 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.21 +4.78 45 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 19.81 +4.55 45 0 247 0
29APR26 137.50 C 15.95 16.20 15.95 18.48 +4.44 45 60 329 +30
29APR26 140.00 C 0.00 0.00 0.00 17.45 +4.41 46 0 90 0
29APR26 142.50 C 16.11 16.11 16.11 16.45 +4.33 47 30 88 -9
29APR26 145.00 C 15.07 15.16 15.03 15.27 +4.05 47 94 342 +47
29APR26 147.50 C 0.00 0.00 0.00 14.25 +3.85 47 0 111 0
29APR26 150.00 C 0.00 0.00 0.00 13.31 +3.68 48 0 149 0
29APR26 152.50 C 0.00 0.00 0.00 12.42 +3.60 48 0 297 0
29APR26 155.00 C 0.00 0.00 0.00 11.61 +3.54 48 0 73 0
29APR26 157.50 C 10.70 10.70 10.70 10.75 +3.38 48 180 327 +180
29APR26 160.00 C 9.29 9.29 9.29 9.92 +3.20 48 4 207 0
29APR26 162.50 C 0.00 0.00 0.00 9.14 +3.01 48 0 30 0
29APR26 165.00 C 0.00 0.00 0.00 8.42 +2.84 48 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 7.75 +2.68 48 0 60 0
29APR26 170.00 C 0.00 0.00 0.00 7.12 +2.51 48 0 50 0
29APR26 172.50 C 0.00 0.00 0.00 6.54 +2.36 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 6.00 +2.21 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 5.50 +2.06 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 5.04 +1.93 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 4.62 +1.81 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.22 +1.68 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.86 +1.56 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.52 +1.45 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.22 +1.35 48 0 0 0
29APR26 195.00 C 4.20 4.20 4.20 2.93 +1.25 48 1 1 +1
29APR26 197.50 C 0.00 0.00 0.00 2.68 +1.16 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.44 +1.08 48 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 2.02 +0.92 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.67 +0.78 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.38 +0.68 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.14 +0.58 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 103.26 +7.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 102.28 +7.29 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 101.29 +7.29 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 100.30 +7.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 99.32 +7.29 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 98.33 +7.29 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 97.34 +7.28 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 96.36 +7.29 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 95.37 +7.28 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 92.91 +7.29 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 90.45 +7.29 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 87.99 +7.29 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.53 +7.28 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 83.07 +7.27 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 80.63 +7.27 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 78.19 +7.26 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 75.75 +7.24 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 73.33 +7.23 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 70.93 +7.22 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 68.53 +7.19 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 66.16 +7.16 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 63.81 +7.13 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 61.48 +7.09 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 59.65 +7.51 52 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 57.34 +7.42 51 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 55.07 +7.48 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 52.48 +6.91 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 50.62 +7.17 49 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 48.45 +7.08 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 45.82 +6.48 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 44.21 +6.91 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 41.91 +6.20 46 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 39.70 +6.29 44 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 38.09 +6.43 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 35.45 +5.92 43 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 34.68 +5.90 47 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 33.07 +5.01 47 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 32.06 +6.83 49 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 28.95 +5.39 44 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 27.47 +4.99 44 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 27.00 +5.80 47 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 25.46 +5.54 47 0 1,050 0
29JUN26 135.00 C 22.78 22.78 22.78 23.75 +4.94 46 50 726 +50
29JUN26 137.50 C 0.00 0.00 0.00 22.49 +4.78 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 20.89 +4.22 45 0 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 20.13 +4.43 46 0 445 0
29JUN26 145.00 C 0.00 0.00 0.00 19.11 +4.32 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 18.10 +4.16 47 0 506 0
29JUN26 150.00 C 14.99 15.10 14.99 17.14 +3.99 47 15 10,132 +5
29JUN26 152.50 C 0.00 0.00 0.00 16.23 +3.83 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 15.37 +3.66 47 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 14.57 +3.57 48 0 281 0
29JUN26 160.00 C 12.09 13.10 12.09 13.81 +3.53 48 155 636 +155
29JUN26 162.50 C 12.42 12.42 12.42 13.01 +3.41 48 18 513 +18
29JUN26 165.00 C 10.81 10.81 10.81 12.23 +3.27 48 30 5,217 +30
29JUN26 167.50 C 0.00 0.00 0.00 11.49 +3.13 48 0 222 0
29JUN26 170.00 C 0.00 0.00 0.00 10.80 +3.00 48 0 1,782 0
29JUN26 172.50 C 0.00 0.00 0.00 10.13 +2.86 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 9.51 +2.73 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 8.66 +2.53 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 8.36 +2.48 48 0 99 0
29JUN26 182.50 C 0.00 0.00 0.00 7.61 +2.30 47 0 0 0
29JUN26 185.00 C 7.88 8.29 7.88 7.35 +2.26 48 67 127 +67
29JUN26 187.50 C 0.00 0.00 0.00 6.68 +2.08 47 0 0 0
29JUN26 190.00 C 6.55 7.16 6.55 6.44 +2.03 47 38 68 +38
29JUN26 192.50 C 0.00 0.00 0.00 5.86 +1.88 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.48 +1.78 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.13 +1.70 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 4.94 +1.65 47 0 207 0
29JUN26 205.00 C 0.00 0.00 0.00 4.32 +1.57 47 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.77 +1.40 47 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.20 +1.16 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.87 +1.12 47 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 90.89 +7.25 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 88.47 +7.24 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 86.06 +7.23 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 83.66 +7.21 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 81.27 +7.18 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 78.89 +7.15 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.54 +7.12 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.20 +7.07 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.89 +7.03 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.60 +6.98 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 67.34 +6.92 45 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 65.10 +6.85 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 62.91 +6.79 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 60.74 +6.71 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.61 +6.62 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 56.53 +6.55 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.48 +6.45 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 52.47 +6.35 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.51 +6.25 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 48.59 +6.14 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.72 +6.02 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 44.90 +5.91 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 43.13 +5.80 45 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 41.40 +5.67 45 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 40.14 +5.96 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 38.50 +5.82 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 36.52 +5.29 45 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 35.27 +5.86 46 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 33.79 +5.71 46 0 229 0
29SEP26 127.50 C 0.00 0.00 0.00 32.36 +5.17 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 31.00 +5.06 46 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 29.26 +4.93 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 28.08 +4.82 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 27.65 +5.45 47 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 25.95 +4.75 46 0 254 0
29SEP26 142.50 C 0.00 0.00 0.00 24.86 +4.62 46 0 110 0
29SEP26 145.00 C 0.00 0.00 0.00 23.86 +4.53 46 0 154 0
29SEP26 147.50 C 0.00 0.00 0.00 22.92 +4.44 47 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 21.96 +4.31 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 20.95 +4.07 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 19.98 +3.84 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 19.05 +3.61 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 18.16 +3.38 46 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 17.31 +3.22 46 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 16.50 +3.11 46 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 15.72 +2.99 46 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 14.97 +2.88 46 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 14.26 +2.78 46 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 13.58 +2.67 46 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 12.93 +2.87 46 0 0 0
29SEP26 180.00 C 13.26 13.26 13.26 12.30 +2.47 46 1 76 +1
29SEP26 182.50 C 0.00 0.00 0.00 11.71 +2.65 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 11.14 +2.28 46 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 10.29 +2.12 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.09 +2.11 46 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 9.60 +2.03 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.13 +2.15 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.68 +2.06 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 8.26 +1.98 46 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 7.46 +1.81 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 6.75 +1.66 46 0 241 0
29SEP26 215.00 C 6.80 6.80 6.80 6.09 +1.52 46 1 48 +1
29SEP26 220.00 C 0.00 0.00 0.00 5.51 +1.40 46 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 91.45 +7.25 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 89.09 +7.24 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 86.75 +7.23 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 84.43 +7.21 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 82.13 +7.19 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 79.85 +7.16 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.60 +7.14 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.37 +7.10 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.18 +7.07 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.02 +7.03 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.89 +6.98 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.80 +6.94 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.74 +6.88 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.72 +6.82 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.75 +6.77 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.81 +6.71 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.91 +6.64 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.05 +6.56 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.24 +6.49 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.47 +6.42 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 49.75 +6.34 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.06 +6.25 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.42 +6.16 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 44.83 +6.08 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.28 +5.99 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 41.77 +5.90 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 40.30 +5.80 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 38.88 +5.70 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 37.50 +5.60 46 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 36.16 +5.50 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 34.86 +5.40 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 33.61 +5.61 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 32.39 +5.48 46 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 31.21 +5.33 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 29.80 +4.90 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 28.79 +4.84 46 0 1 0
30DEC26 145.00 C 28.00 28.00 28.00 28.00 +4.95 47 4 46 0
30DEC26 147.50 C 0.00 0.00 0.00 26.80 +4.61 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 25.92 +4.55 46 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 25.02 +4.44 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.15 +4.32 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 23.78 +4.63 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.89 +4.47 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.03 +4.23 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.04 +3.94 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.34 +3.94 47 0 4 0
TOTAL CALL 13,040 339,762 +5,510
16JAN26 115.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
16JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 7 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 -0.09 60 0 114 0
16JAN26 125.00 P 0.14 0.14 0.12 0.02 -0.21 57 70 352 +30
16JAN26 127.50 P 0.25 0.25 0.13 0.04 -0.42 55 717 776 +667
16JAN26 130.00 P 0.18 0.18 0.18 0.09 -0.77 54 20 524 0
16JAN26 132.50 P 0.80 0.80 0.38 0.20 -1.27 54 76 368 +38
16JAN26 135.00 P 1.07 1.20 0.50 0.42 -1.94 54 43 452 +11
16JAN26 137.50 P 2.20 2.20 0.87 0.81 -2.71 54 1,294 909 -339
16JAN26 140.00 P 2.72 2.72 1.42 1.41 -3.56 54 504 842 +176
16JAN26 142.50 P 3.46 3.46 2.29 2.29 -4.39 54 54 361 +45
16JAN26 145.00 P 5.81 5.81 4.00 3.49 -5.19 55 70 150 +32
16JAN26 147.50 P 5.72 5.72 4.95 4.75 -6.17 52 37 106 +37
16JAN26 150.00 P 0.00 0.00 0.00 6.79 -6.07 57 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 8.57 -6.66 53 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 10.72 -6.93 53 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 13.02 -7.09 54 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 15.40 -7.20 54 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 17.84 -7.26 54 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 20.31 -7.29 53 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 22.80 -7.30 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
23JAN26 117.50 P 0.00 0.00 0.00 0.03 - 50 0 0 -
23JAN26 120.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
23JAN26 122.50 P 0.35 0.35 0.35 0.12 - 50 12 12 -
23JAN26 125.00 P 0.00 0.00 0.00 0.22 - 50 0 0 -
23JAN26 127.50 P 0.67 0.67 0.54 0.38 - 50 14 13 -
23JAN26 130.00 P 0.00 0.00 0.00 0.63 - 50 0 0 -
23JAN26 132.50 P 1.80 1.80 1.80 0.98 - 50 30 30 -
23JAN26 135.00 P 2.14 2.14 1.63 1.43 - 50 94 67 -
23JAN26 137.50 P 2.88 2.89 2.33 2.01 - 49 69 69 -
23JAN26 140.00 P 4.67 4.67 3.93 2.81 - 49 32 32 -
23JAN26 142.50 P 5.30 5.30 3.88 3.88 - 49 62 62 -
23JAN26 145.00 P 0.00 0.00 0.00 5.10 - 49 0 0 -
23JAN26 147.50 P 0.00 0.00 0.00 6.57 - 50 0 0 -
23JAN26 150.00 P 0.00 0.00 0.00 8.28 - 51 0 0 -
23JAN26 152.50 P 0.00 0.00 0.00 10.13 - 52 0 0 -
23JAN26 155.00 P 0.00 0.00 0.00 11.80 - 50 0 0 -
23JAN26 157.50 P 0.00 0.00 0.00 13.85 - 50 0 0 -
23JAN26 160.00 P 0.00 0.00 0.00 16.02 - 50 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,496 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,753 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,131 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,872 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 6,227 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 12,064 0
29JAN26 112.50 P 0.00 0.00 0.00 0.04 -0.08 49 0 4,405 0
29JAN26 115.00 P 0.29 0.29 0.29 0.07 -0.14 49 4 6,642 +4
29JAN26 117.50 P 0.33 0.33 0.33 0.12 -0.23 48 30 6,743 -30
29JAN26 120.00 P 0.56 0.56 0.42 0.20 -0.36 48 37 2,740 -37
29JAN26 122.50 P 0.52 0.54 0.52 0.33 -0.53 48 170 2,051 +170
29JAN26 125.00 P 0.94 0.94 0.63 0.51 -0.77 48 145 2,921 -60
29JAN26 127.50 P 1.25 1.25 0.88 0.78 -1.05 48 41 2,013 -40
29JAN26 130.00 P 1.69 1.69 1.16 1.15 -1.39 49 125 5,953 +26
29JAN26 132.50 P 2.33 2.33 1.56 1.56 -1.84 48 91 6,058 -3
29JAN26 135.00 P 3.31 3.31 2.25 2.13 -2.30 47 156 2,653 -44
29JAN26 137.50 P 3.25 3.25 2.82 2.85 -2.82 47 34 412 0
29JAN26 140.00 P 5.51 5.58 3.65 3.75 -3.37 47 171 1,833 +53
29JAN26 142.50 P 6.09 6.09 4.75 4.75 -3.98 47 15 2,372 +3
29JAN26 145.00 P 7.44 7.44 6.15 6.08 -4.42 48 94 628 +41
29JAN26 147.50 P 8.66 8.66 7.52 7.52 -4.72 48 73 866 -14
29JAN26 150.00 P 0.00 0.00 0.00 9.04 -5.41 48 0 201 0
29JAN26 152.50 P 0.00 0.00 0.00 11.05 -5.55 51 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 12.96 -5.83 52 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 14.96 -6.14 52 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 17.10 -6.50 54 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 18.64 -7.19 46 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 20.98 -6.72 48 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 23.26 -6.89 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.06 48 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.11 -0.09 49 0 3,876 0
26FEB26 102.50 P 0.00 0.00 0.00 0.16 -0.14 48 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.24 -0.18 48 0 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.35 -0.26 49 0 1,632 0
26FEB26 110.00 P 0.78 0.79 0.78 0.48 -0.36 49 48 3,997 +48
26FEB26 112.50 P 0.00 0.00 0.00 0.67 -0.44 49 0 3,580 0
26FEB26 115.00 P 1.28 1.28 1.28 0.91 -0.58 49 6 2,166 0
26FEB26 117.50 P 1.58 1.58 1.35 1.18 -0.76 49 2 895 +1
26FEB26 120.00 P 1.63 1.63 1.60 1.56 -0.89 49 110 3,927 0
26FEB26 122.50 P 1.97 1.97 1.97 1.93 -1.13 48 12 1,815 0
26FEB26 125.00 P 2.72 2.72 2.72 2.36 -1.38 48 8 516 0
26FEB26 127.50 P 3.80 3.80 3.00 2.92 -1.62 48 4 819 0
26FEB26 130.00 P 4.43 4.43 3.50 3.55 -1.91 48 38 795 +37
26FEB26 132.50 P 4.90 4.90 4.66 4.32 -2.18 47 3 759 0
26FEB26 135.00 P 6.38 6.38 5.19 5.12 -2.57 47 13 1,344 +8
26FEB26 137.50 P 7.10 7.14 6.33 6.10 -2.90 47 85 371 0
26FEB26 140.00 P 8.21 8.21 7.28 7.18 -3.29 48 31 574 +30
26FEB26 142.50 P 9.58 9.58 8.72 8.41 -3.56 48 80 1,361 +30
26FEB26 145.00 P 10.38 10.38 10.38 9.78 -3.85 48 10 486 0
26FEB26 147.50 P 13.37 13.37 13.08 11.24 -4.21 49 47 227 +21
26FEB26 150.00 P 0.00 0.00 0.00 12.80 -4.49 49 0 220 0
26FEB26 152.50 P 0.00 0.00 0.00 14.53 -4.64 50 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 16.27 -4.91 50 0 175 0
26FEB26 157.50 P 0.00 0.00 0.00 18.10 -5.12 51 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 20.01 -4.62 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 21.99 -5.55 52 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 24.00 -4.35 52 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 26.10 -5.87 53 0 150 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.05 49 0 763 0
30MAR26 90.00 P 0.65 0.66 0.64 0.15 -0.07 49 125 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.20 -0.11 48 0 9,935 0
30MAR26 95.00 P 0.80 0.80 0.80 0.29 -0.14 48 20 6,514 +20
30MAR26 97.50 P 0.00 0.00 0.00 0.39 -0.19 48 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.53 -0.24 49 0 3,088 0
30MAR26 102.50 P 1.02 1.02 1.02 0.70 -0.31 49 1 2,413 0
30MAR26 105.00 P 0.00 0.00 0.00 0.90 -0.40 49 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 1.16 -0.49 49 0 3,515 0
30MAR26 110.00 P 0.00 0.00 0.00 1.45 -0.60 49 0 22,192 0
30MAR26 112.50 P 0.00 0.00 0.00 1.82 -0.72 49 0 3,203 0
30MAR26 115.00 P 2.66 2.66 2.66 2.21 -0.86 49 10 5,836 0
30MAR26 117.50 P 2.87 2.87 2.87 2.71 -0.99 49 110 14,010 -110
30MAR26 120.00 P 3.26 3.26 3.18 3.13 -1.22 48 200 12,966 -170
30MAR26 122.50 P 3.86 3.86 3.78 3.73 -1.36 48 36 3,616 +16
30MAR26 125.00 P 5.13 5.13 4.38 4.32 -1.62 48 107 6,658 +43
30MAR26 127.50 P 5.78 5.78 5.55 5.05 -1.83 48 43 697 +43
30MAR26 130.00 P 5.99 5.99 5.90 5.85 -2.07 47 11 5,203 +8
30MAR26 132.50 P 0.00 0.00 0.00 6.76 -2.31 48 0 929 0
30MAR26 135.00 P 0.00 0.00 0.00 7.76 -2.59 48 0 2,218 0
30MAR26 137.50 P 9.08 9.12 8.75 8.75 -2.90 47 48 1,321 -6
30MAR26 140.00 P 11.96 11.96 10.34 9.99 -3.10 48 40 2,516 +10
30MAR26 142.50 P 0.00 0.00 0.00 11.27 -3.38 48 0 1,182 0
30MAR26 145.00 P 12.96 13.28 12.72 12.64 -3.62 48 51 358 +14
30MAR26 147.50 P 14.57 14.57 14.57 14.12 -3.74 48 24 100 +7
30MAR26 150.00 P 17.52 17.52 16.32 15.69 -4.04 49 120 264 +120
30MAR26 152.50 P 17.67 17.81 17.67 17.32 -4.26 49 54 121 +54
30MAR26 155.00 P 0.00 0.00 0.00 19.04 -4.39 50 0 245 0
30MAR26 157.50 P 0.00 0.00 0.00 20.73 -4.63 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.67 -4.71 51 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 24.53 -4.01 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.48 -6.03 48 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 28.32 -4.37 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 30.33 -4.47 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 32.39 -4.60 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 34.57 -5.70 53 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 35.66 -5.77 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.77 -5.94 48 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 40.92 -5.10 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 43.12 -5.21 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.38 -6.31 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.64 -6.42 48 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 48.94 -6.51 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 51.25 -6.61 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 53.57 -6.72 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.94 -6.79 48 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 60.70 -6.94 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 65.54 -7.06 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 70.41 -7.19 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 75.34 -7.26 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 -0.05 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 -0.08 47 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 0.27 -0.09 48 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.36 -0.12 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.47 -0.18 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.60 -0.25 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.81 -0.28 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.02 -0.36 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.29 -0.42 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.58 -0.53 48 0 1 0
29APR26 107.50 P 2.21 2.21 2.21 1.94 -0.60 48 2 2 +2
29APR26 110.00 P 0.00 0.00 0.00 2.34 -0.74 48 0 123 0
29APR26 112.50 P 0.00 0.00 0.00 2.79 -0.81 48 0 332 0
29APR26 115.00 P 0.00 0.00 0.00 3.31 -0.95 48 0 263 0
29APR26 117.50 P 0.00 0.00 0.00 3.77 -1.18 47 0 445 0
29APR26 120.00 P 0.00 0.00 0.00 4.34 -1.36 47 0 307 0
29APR26 122.50 P 0.00 0.00 0.00 5.00 -1.50 47 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 5.74 -1.72 47 0 82 0
29APR26 127.50 P 0.00 0.00 0.00 6.55 -1.96 47 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 7.43 -2.16 47 0 8 0
29APR26 132.50 P 0.00 0.00 0.00 8.40 -2.38 47 0 182 0
29APR26 135.00 P 0.00 0.00 0.00 9.45 -2.59 47 0 219 0
29APR26 137.50 P 10.68 10.68 10.68 10.59 -2.81 47 21 159 +21
29APR26 140.00 P 12.90 12.95 11.91 11.83 -3.01 47 150 466 +60
29APR26 142.50 P 13.22 13.22 13.22 13.16 -3.21 47 30 479 +30
29APR26 145.00 P 0.00 0.00 0.00 14.54 -3.44 48 0 233 0
29APR26 147.50 P 0.00 0.00 0.00 16.00 -3.51 48 0 270 0
29APR26 150.00 P 0.00 0.00 0.00 17.53 -3.73 48 0 212 0
29APR26 152.50 P 0.00 0.00 0.00 19.13 -4.04 48 0 50 0
29APR26 155.00 P 0.00 0.00 0.00 20.81 -4.23 49 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 22.58 -4.32 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.33 -3.63 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.10 -3.82 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.98 -3.91 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.93 -3.94 50 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.02 -4.94 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 33.90 -4.16 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.97 -5.30 47 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.95 -5.39 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 40.09 -4.47 52 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 42.21 -4.57 52 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 44.36 -4.66 52 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 45.38 -5.93 47 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 48.72 -4.91 53 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 50.93 -5.02 53 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 53.16 -5.12 53 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.30 -6.36 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 56.61 -6.44 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 63.09 -5.94 58 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.96 -6.77 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 70.74 -6.90 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 75.56 -7.05 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.05 47 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 -0.08 47 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 -0.09 47 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 -0.13 47 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.52 -0.15 47 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.67 -0.20 47 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.84 -0.24 47 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 -0.29 47 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.27 -0.37 47 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.58 -0.40 47 0 754 0
29JUN26 97.50 P 0.00 0.00 0.00 1.88 -0.52 47 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.26 -0.55 47 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.67 -0.68 47 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 3.10 -0.72 47 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.65 -0.85 47 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.18 -0.93 47 0 15,553 0
29JUN26 112.50 P 0.00 0.00 0.00 4.53 -1.25 46 0 1,870 0
29JUN26 115.00 P 5.60 5.60 5.50 5.20 -1.34 46 3 7,316 -3
29JUN26 117.50 P 0.00 0.00 0.00 5.88 -1.48 46 0 1,611 0
29JUN26 120.00 P 7.00 7.00 6.90 6.61 -1.64 46 155 338 +110
29JUN26 122.50 P 7.83 7.83 7.67 7.45 -1.76 46 60 196 +31
29JUN26 125.00 P 0.00 0.00 0.00 8.36 -1.90 46 0 855 0
29JUN26 127.50 P 9.45 9.45 9.45 9.31 -2.05 46 30 386 0
29JUN26 130.00 P 10.67 10.67 10.64 10.21 -2.34 46 90 753 +90
29JUN26 132.50 P 0.00 0.00 0.00 11.39 -2.42 46 0 508 0
29JUN26 135.00 P 0.00 0.00 0.00 12.52 -2.59 46 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 13.71 -2.79 46 0 440 0
29JUN26 140.00 P 0.00 0.00 0.00 14.98 -2.96 46 0 258 0
29JUN26 142.50 P 16.80 16.80 16.80 16.32 -3.22 47 100 267 +100
29JUN26 145.00 P 0.00 0.00 0.00 17.17 -3.99 45 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 19.17 -2.71 47 0 292 0
29JUN26 150.00 P 22.74 22.74 22.50 20.84 -3.59 47 60 181 0
29JUN26 152.50 P 0.00 0.00 0.00 22.43 -3.11 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.03 -3.17 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.27 -3.71 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.73 -3.89 49 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 29.44 -4.01 49 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 31.10 -3.37 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.07 -4.43 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 34.82 -4.72 49 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 35.77 -4.61 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.62 -4.75 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.58 -4.84 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.56 -4.98 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 43.55 -5.11 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.55 -5.24 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.99 -3.94 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.10 -4.04 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.82 -5.56 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.38 -4.24 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.55 -4.32 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.25 -5.88 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.09 -5.94 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.36 -5.09 52 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 71.80 -6.39 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.46 -6.54 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.08 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.12 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.12 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.18 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 -0.22 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.66 -0.27 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.81 -0.34 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.02 -0.37 46 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.24 -0.41 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.50 -0.45 46 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.81 -0.52 46 0 210 0
29SEP26 90.00 P 2.56 2.56 2.56 2.12 -0.62 46 3 566 +3
29SEP26 92.50 P 0.00 0.00 0.00 2.44 -0.72 45 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.85 -0.84 45 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.27 -0.97 45 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 3.90 -1.04 46 0 4,292 0
29SEP26 102.50 P 0.00 0.00 0.00 4.34 -1.14 45 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 4.89 -1.31 45 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 5.54 -1.46 45 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.44 -1.27 46 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.17 -1.39 46 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.94 -1.50 46 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.33 -2.07 45 0 831 0
29SEP26 120.00 P 9.90 9.90 9.90 9.29 -2.12 45 1 302 -1
29SEP26 122.50 P 10.97 10.97 10.97 10.06 -2.42 45 108 236 +108
29SEP26 125.00 P 0.00 0.00 0.00 11.02 -2.60 45 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 12.71 -2.10 46 0 30 0
29SEP26 130.00 P 15.10 15.10 15.10 13.82 -2.23 46 1 369 0
29SEP26 132.50 P 0.00 0.00 0.00 14.17 -3.19 44 0 96 0
29SEP26 135.00 P 17.67 17.67 16.50 15.31 -3.41 44 170 272 +170
29SEP26 137.50 P 0.00 0.00 0.00 16.55 -3.58 44 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 18.12 -3.47 45 0 139 0
29SEP26 142.50 P 0.00 0.00 0.00 19.43 -3.69 45 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 21.58 -3.11 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 21.78 -4.59 44 0 4 0
29SEP26 150.00 P 0.00 0.00 0.00 24.60 -3.69 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 26.14 -2.99 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.68 -3.13 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.31 -3.17 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.12 -4.05 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.79 -4.19 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.46 -4.36 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.15 -4.52 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.90 -4.63 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.74 -4.65 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.59 -4.74 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.44 -4.89 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.30 -5.04 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.17 -5.18 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.17 -5.20 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.17 -5.23 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.17 -5.35 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.19 -5.47 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.21 -5.59 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.25 -5.70 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.38 -5.73 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.66 -5.85 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.93 -4.09 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.36 -6.19 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.87 -6.26 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.06 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.09 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.08 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 -0.09 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.20 46 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.21 -0.13 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 -0.28 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.68 -0.26 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.99 -0.27 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.38 -0.31 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.71 -0.40 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.14 -0.41 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.57 -0.54 46 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 4.07 -0.61 46 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.64 -0.61 46 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 5.21 -0.72 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.71 -0.95 46 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.52 -0.86 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.25 -0.89 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.98 -1.06 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.58 -1.18 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.65 -1.12 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.56 -1.20 46 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.13 -1.66 46 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 12.03 -1.85 46 0 38 0
30DEC26 122.50 P 0.00 0.00 0.00 13.07 -1.95 45 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.14 -2.08 45 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.29 -2.11 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.49 -2.20 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.70 -2.33 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 18.94 -2.48 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 20.27 -2.58 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 21.63 -2.70 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 23.03 -2.73 46 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 24.47 -2.87 46 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 25.96 -3.06 46 0 61 0
30DEC26 150.00 P 0.00 0.00 0.00 27.51 -3.17 46 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 29.03 -3.34 46 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 30.77 -3.29 47 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 32.43 -2.80 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.11 -3.24 47 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 35.83 -2.79 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.05 -3.32 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.74 -3.48 46 0 0 0
TOTAL PUT 6,865 376,410 +1,711
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$ 238.00
29JAN26 167.50 C 0.00 0.00 0.00 71.10 +13.21 84 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 68.78 +13.45 87 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 66.41 +15.24 87 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 63.40 +13.15 66 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 60.77 +13.04 51 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 59.39 +15.46 86 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 56.03 +13.62 63 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 53.44 +13.99 57 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 51.14 +14.26 61 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 48.56 +14.02 55 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 47.12 +14.92 72 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 44.70 +14.77 70 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 41.20 +13.49 51 0 321 0
29JAN26 200.00 C 36.00 36.00 36.00 38.95 +12.53 53 2 551 -2
29JAN26 205.00 C 30.00 30.00 30.00 34.16 +12.57 50 4 352 0
29JAN26 210.00 C 24.00 30.10 24.00 30.52 +11.98 57 13 579 +1
29JAN26 215.00 C 19.40 23.60 19.40 26.40 +11.66 56 28 800 -18
29JAN26 220.00 C 15.00 22.26 14.20 21.08 +9.17 46 745 2,218 -712
29JAN26 225.00 C 11.54 18.00 11.52 17.62 +8.32 47 287 1,217 +90
29JAN26 230.00 C 9.38 15.30 9.38 14.51 +7.13 48 751 806 -418
29JAN26 235.00 C 7.54 12.52 7.54 11.76 +6.07 49 416 472 -201
29JAN26 240.00 C 5.76 10.20 5.76 9.38 +5.12 49 329 962 -23
29JAN26 245.00 C 4.60 8.10 4.52 7.37 +4.23 49 378 1,132 +75
29JAN26 250.00 C 3.62 6.68 3.61 5.92 +3.65 51 941 973 +476
29JAN26 255.00 C 2.84 5.30 2.84 4.56 +2.94 51 255 1,573 +36
29JAN26 260.00 C 2.55 4.25 2.55 3.44 +2.31 51 250 367 +129
29JAN26 265.00 C 1.82 3.22 1.82 2.54 +1.76 51 55 385 +35
29JAN26 270.00 C 1.71 2.53 1.71 1.84 +1.31 51 141 232 +141
29JAN26 275.00 C 1.53 1.53 1.53 1.32 +0.96 51 30 51 +30
29JAN26 280.00 C 1.12 1.30 1.12 0.93 +0.70 51 52 132 +7
29JAN26 285.00 C 1.10 1.30 1.10 0.65 +0.50 51 18 58 +3
29JAN26 290.00 C 0.00 0.00 0.00 0.43 +0.33 51 0 32 0
29JAN26 295.00 C 0.00 0.00 0.00 0.30 +0.24 51 0 31 0
29JAN26 300.00 C 0.45 0.70 0.42 0.20 +0.16 51 103 870 +94
26FEB26 167.50 C 0.00 0.00 0.00 71.46 +12.58 51 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 68.78 +12.87 44 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 66.41 +12.61 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 66.23 +15.04 71 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 61.95 +13.04 51 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 59.39 +12.44 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 58.41 +13.20 61 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 55.97 +12.92 59 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 51.53 +11.81 37 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 51.52 +13.44 58 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 47.87 +12.59 47 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 44.93 +12.08 42 0 61 0
26FEB26 197.50 C 0.00 0.00 0.00 43.23 +11.23 45 0 222 0
26FEB26 200.00 C 37.70 40.60 37.70 40.93 +11.60 44 57 152 -40
26FEB26 205.00 C 0.00 0.00 0.00 37.10 +9.46 46 0 166 0
26FEB26 210.00 C 32.60 32.60 32.60 34.31 +10.75 51 1 234 0
26FEB26 215.00 C 27.00 27.00 27.00 30.04 +9.46 48 2 175 0
26FEB26 220.00 C 0.00 0.00 0.00 27.29 +9.23 50 0 310 0
26FEB26 225.00 C 18.44 21.50 18.44 23.85 +8.17 49 33 380 -3
26FEB26 230.00 C 16.00 22.20 16.00 21.10 +7.41 49 95 405 -1
26FEB26 235.00 C 14.85 19.41 14.77 18.71 +6.86 50 937 490 -328
26FEB26 240.00 C 12.24 17.00 12.24 16.44 +6.19 50 1,037 691 -625
26FEB26 245.00 C 11.65 15.19 11.65 14.19 +5.48 50 214 275 -34
26FEB26 250.00 C 9.34 13.50 9.34 12.34 +4.97 50 71 238 +28
26FEB26 255.00 C 9.59 10.31 9.59 10.77 +4.57 51 52 88 +16
26FEB26 260.00 C 6.40 10.00 6.40 9.41 +4.22 51 278 316 +170
26FEB26 265.00 C 8.15 8.17 7.25 8.22 +3.89 52 387 431 +351
26FEB26 270.00 C 6.07 7.66 6.07 7.10 +3.51 52 1,164 1,576 +372
26FEB26 275.00 C 4.59 6.61 4.59 6.04 +3.07 52 47 52 +47
26FEB26 280.00 C 4.00 5.80 4.00 5.11 +2.66 52 222 576 +207
30MAR26 85.00 C 0.00 0.00 0.00 153.52 +14.58 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 151.04 +14.58 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 148.55 +14.53 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 145.80 +14.28 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 143.59 +13.99 60 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 141.10 +13.11 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 138.62 +13.92 56 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 136.14 +13.52 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 133.46 +14.23 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 130.75 +13.96 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 128.69 +13.62 55 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 125.92 +14.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 123.73 +14.23 54 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 121.25 +12.15 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 118.78 +13.07 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 118.35 +15.80 96 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 113.32 +13.65 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 113.00 +15.61 87 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 108.91 +13.79 54 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 105.89 +12.46 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 104.22 +14.03 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 102.08 +13.80 66 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 98.01 +11.24 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 96.32 +12.68 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 94.29 +13.75 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 91.92 +11.96 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 88.67 +12.24 0 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 87.50 +13.04 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 83.86 +11.93 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 81.45 +11.42 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 80.09 +14.49 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 78.10 +12.51 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 74.41 +11.72 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 72.75 +11.69 50 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 69.03 +13.12 0 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 66.76 +10.96 33 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 66.23 +13.75 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 65.64 +13.17 60 0 0 0
30MAR26 180.00 C 61.38 61.38 61.38 60.51 +9.60 43 40 39 -4
30MAR26 182.50 C 0.00 0.00 0.00 58.50 +11.12 44 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 57.74 +10.74 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 55.46 +12.73 51 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 55.45 +13.24 59 0 2,545 0
30MAR26 192.50 C 50.00 50.00 50.00 50.76 +10.86 48 3 90 -3
30MAR26 195.00 C 0.00 0.00 0.00 48.92 +10.66 48 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 47.38 +10.79 50 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 47.16 +10.82 55 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 41.95 +10.01 50 0 167 0
30MAR26 210.00 C 30.17 39.00 30.17 38.71 +10.26 51 7 1,698 0
30MAR26 215.00 C 0.00 0.00 0.00 35.64 +9.81 51 0 146 0
30MAR26 220.00 C 28.88 33.21 28.88 32.74 +8.60 52 2 504 -1
30MAR26 225.00 C 24.57 24.57 24.57 30.01 +8.22 52 30 158 -30
30MAR26 230.00 C 22.43 28.83 22.43 27.45 +7.68 52 130 350 -70
30MAR26 235.00 C 20.38 24.73 20.38 25.05 +7.13 52 76 282 0
30MAR26 240.00 C 21.03 23.66 21.03 23.08 +6.88 53 504 1,078 +458
30MAR26 245.00 C 21.64 21.64 21.64 20.83 +6.20 53 10 415 +10
30MAR26 250.00 C 18.69 19.80 18.69 19.01 +5.93 53 425 446 +310
30MAR26 255.00 C 15.78 17.20 15.78 17.35 +5.69 54 28 56 +23
30MAR26 260.00 C 14.00 16.40 13.97 15.86 +5.48 54 520 523 +428
30MAR26 265.00 C 0.00 0.00 0.00 14.44 +5.21 54 0 100 0
30MAR26 270.00 C 12.00 13.00 11.29 12.75 +4.56 54 7 46 +1
30MAR26 275.00 C 11.00 12.03 11.00 11.97 +4.72 55 62 99 +62
30MAR26 280.00 C 10.00 11.60 9.59 10.75 +4.34 55 542 543 +501
30MAR26 285.00 C 9.50 10.50 9.50 9.65 +3.99 55 6 25 +6
30MAR26 290.00 C 8.50 9.50 8.50 8.64 +3.65 55 6 18 +4
30MAR26 295.00 C 7.50 8.50 7.50 7.73 +3.34 55 6 18 +6
30MAR26 300.00 C 7.00 8.00 7.00 6.90 +3.04 55 6 134 +6
30MAR26 310.00 C 6.00 6.50 6.00 5.49 +2.60 55 4 16 +4
30MAR26 320.00 C 4.30 5.65 4.30 4.34 +2.13 55 22 28 +22
30MAR26 330.00 C 4.00 4.65 4.00 3.42 +1.73 55 6 84 +6
30MAR26 340.00 C 3.40 4.00 3.40 2.61 +1.32 54 8 210 +8
30MAR26 350.00 C 3.00 3.60 3.00 2.04 +1.06 54 8 12 +8
30MAR26 360.00 C 3.00 3.05 3.00 1.59 +0.85 54 27 28 +27
30MAR26 370.00 C 2.68 2.70 2.68 1.24 +0.68 54 2 116 +2
29APR26 170.00 C 0.00 0.00 0.00 72.40 +11.69 51 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 69.42 +11.92 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 66.83 +9.49 45 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 65.64 +11.32 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 63.14 +11.37 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 61.13 +9.98 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 61.12 +11.75 55 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 57.14 +9.76 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 55.45 +10.05 49 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 53.60 +11.17 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 51.98 +10.58 49 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 49.88 +9.64 49 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 48.66 +10.16 50 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 44.98 +10.13 49 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 42.44 +9.40 51 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 38.98 +8.97 50 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 36.19 +8.45 50 0 39 0
29APR26 225.00 C 0.00 0.00 0.00 33.56 +8.04 51 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 31.08 +7.57 51 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 28.82 +7.17 51 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 26.75 +6.97 52 0 1 0
29APR26 245.00 C 0.00 0.00 0.00 24.83 +6.60 52 0 90 0
29APR26 250.00 C 0.00 0.00 0.00 23.00 +6.27 52 0 4 0
29APR26 255.00 C 0.00 0.00 0.00 21.32 +6.09 53 0 30 0
29APR26 260.00 C 0.00 0.00 0.00 19.76 +5.92 53 0 180 0
29APR26 265.00 C 19.12 19.12 19.12 18.31 +5.74 53 19 41 +19
29APR26 270.00 C 16.98 17.79 16.98 16.92 +5.52 54 60 60 +60
29APR26 275.00 C 0.00 0.00 0.00 15.61 +5.28 54 0 96 0
29JUN26 120.00 C 0.00 0.00 0.00 120.34 +13.71 54 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 118.35 +14.33 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 114.53 +12.51 0 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 113.00 +14.02 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 110.83 +13.62 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 107.62 +12.06 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 106.52 +13.11 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 103.45 +11.07 49 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 101.69 +12.97 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 98.43 +11.92 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 96.53 +12.31 48 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 96.52 +14.30 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 93.33 +13.14 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 92.01 +13.99 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 86.90 +10.28 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 86.36 +13.52 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 84.41 +12.37 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 84.07 +14.12 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 79.39 +11.60 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 78.44 +12.48 52 0 0 0
29JUN26 170.00 C 73.80 75.35 73.80 76.09 +12.13 51 301 273 -36
29JUN26 172.50 C 0.00 0.00 0.00 73.49 +10.74 49 0 0 0
29JUN26 175.00 C 70.20 72.95 70.00 73.48 +12.94 55 880 784 -386
29JUN26 177.50 C 0.00 0.00 0.00 69.07 +10.11 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 67.31 +9.89 48 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 65.65 +8.30 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 64.90 +10.97 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 63.83 +10.15 53 0 0 0
29JUN26 190.00 C 61.95 62.15 61.95 62.85 +12.02 54 230 224 -171
29JUN26 192.50 C 0.00 0.00 0.00 60.11 +10.74 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 60.10 +12.46 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 55.81 +9.42 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 54.57 +9.71 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 51.34 +9.16 50 0 7 0
29JUN26 210.00 C 48.14 50.07 48.14 48.52 +8.85 51 8 8 +8
29JUN26 215.00 C 0.00 0.00 0.00 45.82 +8.46 51 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 43.24 +8.18 51 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 40.77 +7.82 51 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 38.99 +8.03 52 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 36.62 +7.54 52 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 34.70 +7.38 53 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 32.76 +7.09 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 30.93 +6.81 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 29.20 +6.58 54 0 1 0
29JUN26 260.00 C 26.88 26.88 26.88 27.58 +6.47 54 30 69 +8
29JUN26 265.00 C 0.00 0.00 0.00 26.04 +6.38 54 0 35 0
29JUN26 270.00 C 23.70 23.70 23.70 24.60 +6.23 54 30 31 +30
29JUN26 275.00 C 23.59 23.59 23.59 23.25 +6.13 54 30 30 +30
29JUN26 280.00 C 20.29 20.29 20.29 20.90 +4.94 53 5 5 +5
29JUN26 285.00 C 0.00 0.00 0.00 20.53 +5.66 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 19.24 +5.39 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 18.02 +5.13 54 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 16.71 +4.71 54 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 14.79 +4.40 54 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 12.95 +4.23 54 0 0 0
29JUN26 330.00 C 11.00 12.50 11.00 11.33 +3.56 54 6 20 +6
29JUN26 340.00 C 10.00 11.50 10.00 9.90 +3.19 54 8 24 +8
29JUN26 350.00 C 8.50 10.50 8.50 8.65 +3.03 54 25 45 +25
29JUN26 360.00 C 8.00 9.50 8.00 7.56 +2.71 54 8 36 +8
29JUN26 370.00 C 7.00 8.70 7.00 6.59 +2.40 54 11 75 0
29SEP26 150.00 C 0.00 0.00 0.00 96.80 +11.83 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 94.02 +11.35 50 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 93.22 +12.39 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 90.15 +11.11 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 89.23 +13.16 52 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 87.62 +12.02 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 85.82 +11.38 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 83.73 +12.75 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 81.41 +12.03 51 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 80.45 +12.37 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 77.59 +10.57 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 76.04 +10.02 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 74.80 +10.39 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 72.27 +8.33 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 70.73 +9.62 50 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 69.29 +8.81 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 69.28 +10.99 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 66.28 +8.66 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 65.64 +9.43 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 64.26 +9.82 52 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 62.90 +9.30 52 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 59.37 +7.90 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 57.27 +8.08 52 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 54.58 +7.63 52 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 52.26 +7.48 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 49.98 +7.97 53 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 48.13 +8.05 53 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 45.28 +7.03 52 0 0 0
29SEP26 240.00 C 42.98 43.08 42.98 44.10 +7.59 53 60 60 +60
29SEP26 245.00 C 39.72 39.72 39.72 42.22 +7.37 54 30 70 +29
29SEP26 250.00 C 36.00 40.76 36.00 40.57 +7.29 54 92 89 +33
29SEP26 255.00 C 37.68 39.02 37.68 38.84 +7.05 54 60 60 +60
29SEP26 260.00 C 37.38 37.38 37.38 37.21 +6.84 54 30 30 +30
29SEP26 265.00 C 35.81 35.81 35.81 35.64 +7.56 54 30 30 +30
29SEP26 270.00 C 33.69 33.69 33.69 34.16 +6.70 55 30 30 +30
29SEP26 275.00 C 0.00 0.00 0.00 32.75 +6.64 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 30.94 +6.12 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 29.50 +5.91 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 28.40 +5.98 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 26.90 +5.59 54 0 0 0
29SEP26 300.00 C 22.00 27.00 22.00 25.75 +5.50 55 33 75 +23
30DEC26 167.50 C 0.00 0.00 0.00 89.28 +13.02 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 87.54 +11.87 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 86.10 +10.84 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 84.30 +11.57 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 82.77 +11.71 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 80.30 +10.35 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 79.98 +11.25 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 77.30 +9.07 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 77.29 +10.93 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 74.05 +10.42 51 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 72.63 +10.05 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 71.29 +9.94 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 71.28 +10.25 53 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 68.44 +8.83 51 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 66.14 +8.78 52 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 63.49 +8.16 52 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 61.34 +8.13 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 59.41 +8.87 53 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 57.04 +7.84 52 0 0 0
30DEC26 230.00 C 52.50 54.50 52.50 56.36 +9.03 54 3 3 +3
30DEC26 235.00 C 0.00 0.00 0.00 54.33 +8.83 54 0 0 0
30DEC26 240.00 C 50.32 50.32 50.32 50.66 +6.87 52 5 1,533 0
30DEC26 245.00 C 0.00 0.00 0.00 49.87 +7.72 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 48.34 +7.76 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 46.65 +7.57 54 0 0 0
30DEC26 260.00 C 45.00 45.00 45.00 45.02 +7.38 54 20 20 +20
30DEC26 265.00 C 0.00 0.00 0.00 43.46 - 54 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 41.96 - 55 0 0 -
TOTAL CALL 13,926 53,453 +1,619
29JAN26 167.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 483 0
29JAN26 170.00 P 0.20 0.20 0.18 0.01 -0.04 53 9 1,685 -9
29JAN26 172.50 P 0.00 0.00 0.00 0.01 -0.06 50 0 267 0
29JAN26 175.00 P 0.39 0.39 0.39 0.02 -0.08 52 10 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.03 -0.12 52 0 736 0
29JAN26 180.00 P 0.30 0.30 0.30 0.04 -0.18 51 5 619 0
29JAN26 182.50 P 0.30 0.30 0.30 0.06 -0.24 51 8 729 -4
29JAN26 185.00 P 0.40 0.45 0.38 0.09 -0.33 51 53 837 -53
29JAN26 187.50 P 0.32 0.33 0.32 0.12 -0.44 51 85 857 +74
29JAN26 190.00 P 0.63 0.63 0.46 0.17 -0.57 51 4 1,787 -4
29JAN26 192.50 P 0.63 0.63 0.45 0.23 -0.74 50 42 434 0
29JAN26 195.00 P 0.73 0.73 0.52 0.32 -0.92 51 74 1,034 -58
29JAN26 197.50 P 0.65 0.65 0.65 0.44 -1.13 51 15 599 -15
29JAN26 200.00 P 1.25 1.25 0.85 0.58 -1.33 51 98 822 +8
29JAN26 205.00 P 1.75 1.75 1.09 0.98 -1.86 51 329 2,133 -5
29JAN26 210.00 P 2.00 2.12 1.55 1.58 -2.57 51 130 419 +26
29JAN26 215.00 P 3.18 3.18 2.26 2.42 -3.43 51 861 585 +111
29JAN26 220.00 P 4.45 4.65 3.25 3.50 -4.50 51 203 306 +78
29JAN26 225.00 P 8.02 8.02 4.38 4.90 -5.76 51 293 373 +213
29JAN26 230.00 P 9.70 9.70 6.32 6.80 -6.90 51 388 200 +168
29JAN26 235.00 P 12.66 12.66 8.60 9.11 -7.99 52 312 299 +209
29JAN26 240.00 P 14.80 15.34 11.90 11.73 -9.15 52 152 150 +134
29JAN26 245.00 P 14.36 14.36 14.36 14.74 -10.09 53 30 30 +22
29JAN26 250.00 P 0.00 0.00 0.00 18.10 -11.00 53 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 21.80 -11.06 54 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 25.78 -12.76 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 30.05 -12.29 57 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 34.52 -12.45 59 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 39.17 -12.57 61 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 43.94 -12.71 64 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 48.82 -13.01 68 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 53.27 -13.75 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 57.11 -14.49 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 62.18 -14.42 56 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.35 -0.42 51 0 51 0
26FEB26 170.00 P 0.00 0.00 0.00 0.44 -0.54 51 0 297 0
26FEB26 172.50 P 0.00 0.00 0.00 0.54 -0.64 51 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.67 -0.76 51 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 0.80 -0.91 51 0 221 0
26FEB26 180.00 P 1.79 1.79 1.79 1.01 -0.98 52 2 559 0
26FEB26 182.50 P 0.00 0.00 0.00 1.21 -1.13 52 0 175 0
26FEB26 185.00 P 2.00 2.00 1.60 1.43 -1.34 52 4 159 0
26FEB26 187.50 P 1.88 1.88 1.88 1.71 -1.34 52 1 798 0
26FEB26 190.00 P 2.50 2.50 2.00 1.99 -1.53 52 37 447 +2
26FEB26 192.50 P 2.76 2.76 2.76 2.33 -1.68 52 45 438 +45
26FEB26 195.00 P 3.55 3.55 2.50 2.66 -1.94 52 53 714 +26
26FEB26 197.50 P 3.67 3.67 3.10 3.03 -2.21 52 160 495 +160
26FEB26 200.00 P 4.32 4.32 3.33 3.40 -2.48 51 38 190 +33
26FEB26 205.00 P 4.76 4.76 4.76 4.43 -3.04 51 17 457 +17
26FEB26 210.00 P 7.00 7.00 5.53 5.69 -3.60 51 38 247 +17
26FEB26 215.00 P 9.55 9.57 7.02 7.17 -4.26 51 124 301 +106
26FEB26 220.00 P 11.72 11.72 8.80 8.91 -4.93 52 47 184 +44
26FEB26 225.00 P 0.00 0.00 0.00 10.91 -5.69 52 0 210 0
26FEB26 230.00 P 16.40 16.40 13.67 13.20 -6.25 52 27 85 +12
26FEB26 235.00 P 19.60 19.60 14.71 15.58 -7.06 52 700 687 +656
26FEB26 240.00 P 22.73 22.73 17.78 18.32 -6.62 52 169 113 +23
26FEB26 245.00 P 23.25 23.25 22.77 21.29 -7.55 53 57 72 +57
26FEB26 250.00 P 0.00 0.00 0.00 24.51 -7.44 53 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 27.42 -8.31 52 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 31.58 -10.50 54 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 34.45 -9.23 52 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 39.26 -10.19 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 43.30 -10.02 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 47.58 -12.43 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.05 -0.04 55 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.06 -0.05 54 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.08 -0.07 54 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.10 -0.08 54 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.13 -0.11 54 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.17 -0.12 54 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.21 -0.15 54 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.26 -0.19 54 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.32 -0.21 54 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.39 -0.26 54 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.47 -0.32 54 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.56 -0.36 54 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.69 -0.41 54 0 19 0
30MAR26 155.00 P 1.45 1.45 1.45 0.83 -0.47 54 1 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.97 -0.53 54 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 1.13 -0.63 54 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 1.34 -0.77 54 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 1.54 -0.86 54 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.75 -1.00 54 0 545 0
30MAR26 170.00 P 2.44 2.44 2.44 2.05 -1.10 55 10 282 +10
30MAR26 172.50 P 0.00 0.00 0.00 2.32 -1.22 54 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 2.58 -1.40 54 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 2.89 -1.56 54 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 3.25 -1.56 54 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 3.69 -1.80 54 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 3.97 -1.91 54 0 543 0
30MAR26 187.50 P 5.00 5.00 5.00 4.48 -2.07 54 2 61 0
30MAR26 190.00 P 6.55 6.55 6.55 4.99 -2.22 54 3 355 -3
30MAR26 192.50 P 5.58 5.58 5.58 5.62 -2.30 54 2 34 +2
30MAR26 195.00 P 7.27 7.27 5.86 6.04 -2.65 53 90 817 +90
30MAR26 197.50 P 6.30 6.30 6.30 6.70 -2.82 53 15 200 -15
30MAR26 200.00 P 8.00 8.00 6.96 7.36 -2.99 53 784 1,067 +636
30MAR26 205.00 P 10.76 10.76 8.69 8.71 -3.64 53 95 126 +35
30MAR26 210.00 P 0.00 0.00 0.00 10.38 -4.13 53 0 932 0
30MAR26 215.00 P 14.74 14.74 14.39 12.15 -4.58 53 60 116 +35
30MAR26 220.00 P 17.23 17.23 16.70 14.25 -5.23 53 73 89 0
30MAR26 225.00 P 18.75 18.75 18.00 16.72 -5.36 54 32 136 +2
30MAR26 230.00 P 0.00 0.00 0.00 19.03 -6.13 54 0 121 0
30MAR26 235.00 P 22.20 22.20 21.58 21.67 -6.48 55 7 55 -5
30MAR26 240.00 P 26.52 26.52 26.52 24.53 -6.92 55 22 255 +1
30MAR26 245.00 P 31.69 31.69 29.37 27.58 -7.34 55 73 701 +11
30MAR26 250.00 P 0.00 0.00 0.00 30.69 -8.37 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 34.04 -7.66 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 37.08 -9.56 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 40.99 -7.85 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 44.86 -9.25 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 47.65 -10.61 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 52.57 -8.92 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 56.64 -11.07 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 60.57 -10.74 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 65.01 -10.96 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 69.28 -12.11 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 78.26 -11.35 62 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 86.93 -11.78 62 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 96.89 -10.95 66 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 105.73 -12.59 65 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 115.64 -11.10 69 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 125.48 -11.86 71 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 135.04 -11.81 72 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.27 -1.43 53 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 3.67 -1.51 53 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.98 -1.86 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.40 -1.77 53 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.83 -1.97 52 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 5.35 -2.11 52 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 5.87 -2.25 52 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 6.51 -2.31 53 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 6.99 -2.60 52 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 7.66 -2.77 52 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 8.34 -2.93 52 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 9.01 -3.11 52 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 9.69 -3.33 52 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 11.37 -3.70 52 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 13.08 -4.26 52 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 15.12 -4.68 52 0 5 0
29APR26 220.00 P 0.00 0.00 0.00 17.37 -5.21 52 0 90 0
29APR26 225.00 P 0.00 0.00 0.00 19.76 -5.49 53 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 22.33 -5.93 53 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 25.04 -6.28 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 27.97 -6.61 54 0 0 0
29APR26 245.00 P 30.14 30.14 30.14 30.96 -6.38 54 30 30 +30
29APR26 250.00 P 0.00 0.00 0.00 34.01 -6.31 54 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 37.32 -8.28 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 40.95 -7.52 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 44.36 -7.54 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 47.68 -8.28 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 51.74 -8.03 56 0 0 0
29JUN26 120.00 P 1.29 1.29 1.27 0.66 -0.29 53 92 432 -92
29JUN26 122.50 P 0.00 0.00 0.00 0.76 -0.34 54 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.90 -0.35 54 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.04 -0.43 53 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.19 -0.50 53 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.34 -0.56 53 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.56 -0.59 53 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.78 -0.67 54 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.00 -0.76 54 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.22 -0.94 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.52 -0.98 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.83 -0.92 54 0 62 0
29JUN26 150.00 P 3.50 3.50 3.50 3.14 -0.97 54 2 516 +2
29JUN26 152.50 P 3.75 3.75 3.75 3.45 -1.07 54 2 14 +2
29JUN26 155.00 P 4.10 4.20 4.10 3.83 -1.27 53 4 259 +4
29JUN26 157.50 P 0.00 0.00 0.00 4.25 -1.37 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.68 -1.50 54 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 4.94 -1.80 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 5.53 -1.55 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 6.08 -1.59 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 6.44 -1.91 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 6.99 -2.05 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.53 -2.21 53 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 8.08 -2.35 53 0 3 0
29JUN26 180.00 P 9.20 9.20 8.80 8.77 -2.39 53 10 163 -6
29JUN26 182.50 P 0.00 0.00 0.00 9.47 -2.56 53 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.17 -2.73 53 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.87 -2.90 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.85 -2.79 53 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 12.38 -3.20 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.25 -3.34 53 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 14.12 -3.51 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 15.02 -3.67 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 16.86 -4.14 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 18.96 -4.44 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 21.20 -4.76 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 23.58 -5.10 53 0 0 0
29JUN26 225.00 P 27.00 27.00 27.00 26.10 -5.42 53 5 5 +5
29JUN26 230.00 P 31.94 31.94 31.94 28.75 -5.74 53 30 265 +30
29JUN26 235.00 P 0.00 0.00 0.00 31.53 -6.06 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 34.43 -6.37 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 37.46 -5.88 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 40.60 -7.31 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 43.84 -7.48 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.78 -7.06 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 50.64 -8.11 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 54.69 -7.38 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 58.17 -7.18 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 61.94 -7.69 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 65.35 -7.39 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 69.57 -7.43 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 72.81 -8.87 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 77.45 -8.96 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 84.75 -11.59 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 94.06 -10.84 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 101.61 -10.74 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 111.69 -9.91 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 120.81 -10.13 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 128.64 -11.42 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 139.42 -10.21 64 0 0 0
29SEP26 150.00 P 6.60 6.60 6.60 6.24 -1.62 53 2 698 +2
29SEP26 152.50 P 0.00 0.00 0.00 6.80 -1.63 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.37 -1.65 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 7.93 -1.81 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.50 -1.97 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 9.07 -2.12 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.67 -2.25 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.40 -2.25 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.12 -2.29 53 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 11.85 -2.46 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.57 -2.64 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.30 -2.81 53 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.04 -2.97 53 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 14.91 -3.00 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 15.81 -3.01 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 16.71 -3.14 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 17.61 -3.33 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 18.51 -3.51 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.42 -3.71 53 0 0 0
29SEP26 197.50 P 22.61 22.61 22.61 20.33 -3.96 53 30 230 +30
29SEP26 200.00 P 22.50 22.50 22.50 21.45 -4.01 53 10 4,760 -10
29SEP26 205.00 P 0.00 0.00 0.00 23.67 -4.27 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 25.99 -4.51 53 0 310 0
29SEP26 215.00 P 0.00 0.00 0.00 28.42 -4.77 54 0 301 0
29SEP26 220.00 P 33.20 33.20 33.20 30.97 -5.03 54 2 53 0
29SEP26 225.00 P 0.00 0.00 0.00 33.62 -5.29 54 0 100 0
29SEP26 230.00 P 0.00 0.00 0.00 36.37 -5.55 54 0 110 0
29SEP26 235.00 P 39.50 39.50 39.50 39.23 -5.80 54 1 1 +1
29SEP26 240.00 P 0.00 0.00 0.00 42.19 -6.05 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 45.23 -6.08 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 48.38 -7.43 54 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 51.61 -6.60 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 55.65 -6.54 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 59.33 -5.88 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.98 -5.87 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 65.75 -8.38 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.88 -8.30 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 72.78 -6.71 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 77.22 -7.17 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 81.08 -5.68 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.94 -7.79 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.31 -2.50 53 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 15.06 -2.68 53 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 15.82 -2.84 53 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 16.74 -2.93 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 17.66 -2.86 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.59 -2.87 53 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 19.51 -3.03 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 20.44 -3.21 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 21.37 -3.39 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 22.30 -3.58 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 23.28 -3.71 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.39 -3.75 53 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 25.50 -3.88 53 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 26.61 -4.01 53 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 29.08 -4.12 53 0 5 0
30DEC26 210.00 P 33.65 33.65 32.29 31.52 -4.35 53 300 300 +300
30DEC26 215.00 P 0.00 0.00 0.00 34.08 -4.55 54 0 0 0
30DEC26 220.00 P 37.08 37.08 36.23 36.72 -4.77 54 190 190 +190
30DEC26 225.00 P 0.00 0.00 0.00 39.45 -4.99 54 0 0 0
30DEC26 230.00 P 44.90 44.90 44.90 42.27 -5.21 54 10 10 +10
30DEC26 235.00 P 0.00 0.00 0.00 45.18 -5.50 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.18 -5.71 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.25 -5.97 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.40 -5.93 54 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 57.63 -6.09 54 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.29 -5.24 56 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.90 - 54 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 69.07 - 56 0 0 -
TOTAL PUT 6,609 68,782 +3,390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.70
29JAN26 27.00 C 0.00 0.00 0.00 12.74 +1.14 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.74 +1.14 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.74 +1.13 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.74 +1.13 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.74 +1.13 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.74 +1.13 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.75 +1.14 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.75 +1.14 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.75 +1.13 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.75 +1.11 16 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.78 +0.99 19 0 607 0
29JAN26 38.00 C 1.72 1.72 1.72 1.82 +0.82 16 8 449 0
29JAN26 39.00 C 0.94 1.03 0.94 1.07 +0.60 18 79 745 -6
29JAN26 40.00 C 0.30 0.50 0.29 0.54 +0.36 19 199 431 -44
29JAN26 41.00 C 0.08 0.20 0.08 0.22 +0.16 19 60 843 -2
29JAN26 42.00 C 0.00 0.00 0.00 0.08 +0.06 19 0 628 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.80 +1.13 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.80 +1.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.81 +1.13 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.81 +1.13 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.82 +1.14 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.82 +1.13 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.83 +1.12 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.85 +1.10 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.89 +1.04 18 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.98 +0.90 18 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.10 +0.72 16 0 477 0
26FEB26 39.00 C 0.00 0.00 0.00 1.43 +0.56 17 0 179 0
26FEB26 40.00 C 0.89 0.89 0.89 0.91 +0.42 17 30 109 0
26FEB26 41.00 C 0.39 0.54 0.39 0.54 +0.28 17 63 323 +29
26FEB26 42.00 C 0.31 0.31 0.31 0.31 +0.18 18 2 134 +2
26FEB26 43.00 C 0.00 0.00 0.00 0.16 +0.10 18 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.07 +0.04 18 0 107 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.82 +1.14 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.32 +1.14 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.82 +1.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.83 +1.14 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.84 +1.14 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.84 +1.13 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.85 +1.14 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.85 +1.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.86 +1.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.87 +1.14 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.87 +1.13 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.88 +1.13 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.89 +1.14 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.89 +1.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.91 +1.13 21 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.93 +1.11 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.96 +1.08 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.03 +1.04 19 0 19 0
30MAR26 36.00 C 3.98 3.98 3.98 4.02 +0.84 16 40 696 +40
30MAR26 37.00 C 0.00 0.00 0.00 3.22 +0.77 17 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.51 +0.70 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.89 +0.60 19 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.38 +0.47 19 0 380 0
30MAR26 41.00 C 0.92 0.97 0.92 0.99 +0.37 19 3 700 0
30MAR26 42.00 C 0.69 0.69 0.69 0.70 +0.31 20 17 125 0
30MAR26 43.00 C 0.50 0.52 0.49 0.46 +0.22 20 200 294 +185
30MAR26 44.00 C 0.00 0.00 0.00 0.29 +0.15 20 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 +0.09 20 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 +0.06 20 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 9.96 +1.13 19 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.97 +1.12 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.00 +1.12 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.03 +1.10 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.09 +1.07 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.19 +1.03 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.33 +0.97 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.54 +0.88 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.75 +0.70 18 0 0 0
29APR26 39.00 C 2.00 2.00 2.00 2.15 +0.61 18 6 48 +6
29APR26 40.00 C 0.00 0.00 0.00 1.64 +0.50 18 0 324 0
29APR26 41.00 C 0.00 0.00 0.00 1.23 +0.43 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.92 +0.37 19 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 0.67 +0.30 19 0 11 0
29APR26 44.00 C 0.39 0.39 0.39 0.46 +0.22 19 5 5 +5
29APR26 45.00 C 0.00 0.00 0.00 0.31 +0.16 19 0 102 0
29APR26 46.00 C 0.30 0.30 0.30 0.20 +0.11 19 2 152 +2
29APR26 47.00 C 0.00 0.00 0.00 0.13 +0.07 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.02 +1.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.04 +1.14 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.05 +1.13 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.06 +1.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.08 +1.13 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.10 +1.13 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.12 +1.12 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.16 +1.12 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.21 +1.10 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.28 +1.08 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.39 +1.05 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.53 +1.00 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.74 +0.96 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.89 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.33 +0.82 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.73 +0.73 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.21 +0.65 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.76 +0.56 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 +0.47 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.07 +0.39 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.82 +0.33 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 +0.25 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.46 +0.21 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 +0.15 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 +0.12 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.09 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.05 +1.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.07 +1.14 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.08 +1.13 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.10 +1.13 19 0 0 0
29SEP26 30.00 C 9.00 9.00 9.00 10.13 +1.13 19 1 0 -1
29SEP26 31.00 C 0.00 0.00 0.00 9.17 +1.12 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.23 +1.10 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.32 +1.08 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.44 +1.05 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.61 +1.00 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.83 +0.94 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 +0.89 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.49 +0.82 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.92 +0.74 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 +0.66 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 +0.58 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.61 +0.51 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 +0.43 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.03 +0.37 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.82 +0.31 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.65 +0.26 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 +0.21 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 +0.17 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 +0.14 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.09 +1.14 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.12 +1.13 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.16 +1.13 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 +1.10 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.30 +1.09 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.42 +1.06 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.59 +1.02 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.82 +0.99 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.10 +0.95 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.43 +0.88 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.84 +0.82 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.30 +0.76 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.81 +0.68 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.40 +0.62 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.03 +0.56 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 +0.49 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 +0.44 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.19 +0.39 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 +0.34 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 +0.30 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.25 19 0 0 0
30DEC26 49.00 C 0.60 0.67 0.60 0.55 +0.21 19 10 14 +10
TOTAL CALL 725 12,102 +226
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
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 59 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
29JAN26 35.00 P 0.02 0.02 0.02 0.01 0.00 26 8 441 -8
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 -0.09 19 0 588 0
29JAN26 38.00 P 0.16 0.16 0.16 0.12 -0.23 19 2 661 0
29JAN26 39.00 P 0.65 0.65 0.38 0.36 -0.46 19 104 1,774 -31
29JAN26 40.00 P 0.00 0.00 0.00 0.83 -0.72 20 0 97 0
29JAN26 41.00 P 1.68 1.68 1.68 1.53 -0.93 21 2 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.34 -1.10 19 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 3.30 -1.14 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.30 -1.14 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.30 -1.14 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.30 -1.14 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.30 -1.14 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.30 -1.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.30 -1.14 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.06 -0.09 18 0 368 0
26FEB26 37.00 P 0.25 0.25 0.25 0.16 -0.17 18 2 626 0
26FEB26 38.00 P 0.50 0.50 0.50 0.35 -0.30 18 15 920 0
26FEB26 39.00 P 0.92 0.92 0.92 0.67 -0.44 18 15 317 0
26FEB26 40.00 P 0.00 0.00 0.00 1.14 -0.62 18 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.78 -0.79 19 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.49 -0.98 18 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.36 -1.08 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.31 -1.13 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.30 -1.14 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.30 -1.14 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.30 -1.14 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.30 -1.14 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.30 -1.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.09 20 0 325 0
30MAR26 36.00 P 0.23 0.23 0.23 0.23 -0.15 20 8 144 +8
30MAR26 37.00 P 0.42 0.42 0.42 0.41 -0.22 20 13 703 -13
30MAR26 38.00 P 0.00 0.00 0.00 0.66 -0.34 19 0 253 0
30MAR26 39.00 P 0.00 0.00 0.00 1.05 -0.48 20 0 121 0
30MAR26 40.00 P 1.52 1.59 1.52 1.54 -0.54 20 100 116 +97
30MAR26 41.00 P 0.00 0.00 0.00 2.15 -0.68 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.77 -0.87 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.56 -0.95 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.42 -1.04 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.33 -1.11 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.30 -1.14 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.30 -1.14 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.30 -1.14 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.30 -1.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 -0.06 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 -0.11 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.34 -0.16 19 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.54 -0.24 19 0 28 0
29APR26 38.00 P 0.88 0.88 0.84 0.82 -0.34 19 27 48 +23
29APR26 39.00 P 1.25 1.25 1.25 1.24 -0.40 19 15 146 +15
29APR26 40.00 P 1.99 1.99 1.99 1.73 -0.54 20 15 417 +15
29APR26 41.00 P 0.00 0.00 0.00 2.32 -0.67 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.92 -0.79 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.67 -0.89 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.49 -0.99 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.38 -1.06 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.32 -1.12 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.30 -1.14 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.30 -1.14 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.30 -1.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.06 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.09 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 -0.14 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.58 -0.19 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.82 -0.25 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.14 -0.34 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.55 -0.42 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.02 -0.52 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.58 -0.61 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.21 -0.71 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.92 -0.80 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.69 -0.88 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.52 -0.97 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.41 -1.03 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.34 -1.10 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.30 -1.14 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.30 -1.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 -0.07 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 -0.11 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.62 -0.14 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 -0.20 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.15 -0.26 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.52 -0.32 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.39 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.43 -0.46 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.97 -0.54 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.58 -0.61 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.25 -0.68 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.96 -0.75 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.72 -0.81 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.52 -0.87 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.36 -0.92 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.23 -0.96 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.12 -0.99 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.04 -1.02 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.08 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.12 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 -0.15 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 -0.19 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 -0.24 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.81 -0.31 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.25 -0.36 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 -0.43 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 -0.50 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 -0.57 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 -0.63 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.21 -0.69 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.95 -0.75 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.72 -0.81 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.54 -0.86 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.38 -0.90 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.25 -0.94 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.14 -0.98 19 0 0 0
TOTAL PUT 326 17,680 +106
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$ 7.85
29JAN26 5.25 C 0.00 0.00 0.00 2.61 +0.07 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.09 84 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.89 +0.11 81 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.61 +0.08 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.38 +0.09 55 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.88 +0.09 37 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.62 +0.06 24 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.39 +0.05 21 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.20 +0.01 20 0 44 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 0.00 20 0 196 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 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 29 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.62 +0.08 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.18 +0.12 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.89 +0.09 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 +0.08 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 +0.11 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 +0.07 27 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.91 +0.07 26 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.69 +0.05 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.33 +0.02 23 0 31 0
26FEB26 8.00 C 0.21 0.21 0.18 0.21 +0.02 24 129 34 -107
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 53 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 89 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 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 2.64 +0.08 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.45 +0.14 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.18 +0.12 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 +0.09 36 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.68 +0.10 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 +0.10 34 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 +0.09 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.58 +0.04 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.44 +0.03 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.22 +0.02 25 0 84 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 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 42 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 2.65 +0.07 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.47 +0.14 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.18 +0.09 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 +0.06 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 +0.07 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.46 +0.08 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.22 +0.06 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.04 +0.09 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.65 +0.05 24 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.51 +0.03 25 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 +0.02 25 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 0.00 24 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.68 +0.09 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.47 +0.12 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.09 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 +0.06 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.06 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.47 +0.06 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 +0.07 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 17 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.02 25 0 28 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 24 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 2.68 +0.09 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 +0.12 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.09 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.07 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.05 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 +0.07 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 +0.07 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 0.00 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.01 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 0.11 +0.01 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 25 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 2.68 +0.08 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 +0.12 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 +0.07 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.07 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.07 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.04 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.04 26 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.04 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.03 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 +0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 44 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 129 4,345 -107
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 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 48 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 364 0
29JAN26 7.75 P 0.11 0.12 0.10 0.10 -0.04 22 365 749 +119
29JAN26 8.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 143 0
29JAN26 8.25 P 0.00 0.00 0.00 0.43 -0.06 23 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.91 -0.07 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 64 0
26FEB26 7.25 P 0.07 0.07 0.07 0.06 -0.02 24 30 213 +30
26FEB26 7.50 P 0.13 0.15 0.12 0.12 -0.02 24 238 630 +238
26FEB26 7.75 P 0.21 0.21 0.21 0.21 -0.02 24 100 274 +100
26FEB26 8.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.51 -0.05 25 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 -0.05 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 -0.06 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.70 -0.03 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.92 -0.06 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.73 +0.01 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 85 0
30MAR26 6.75 P 0.04 0.05 0.04 0.04 -0.01 26 10 44 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 89 0
30MAR26 7.50 P 0.21 0.21 0.21 0.20 -0.02 25 5 45 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.03 25 0 151 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 -0.04 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.06 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 -0.09 23 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 -0.04 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 -0.06 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.73 0.00 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.17 -0.06 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 -0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 -0.07 68 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.35 -0.03 25 0 274 0
29APR26 8.00 P 0.49 0.49 0.49 0.47 -0.05 24 30 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.77 -0.10 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.20 -0.07 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.70 -0.04 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.92 -0.06 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 -0.07 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.73 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 192 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.02 25 0 26 0
29JUN26 7.00 P 0.29 0.29 0.29 0.28 -0.03 24 50 685 +50
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.03 24 0 383 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.04 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.04 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.05 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.03 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 -0.05 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.03 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.04 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 -0.05 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 -0.03 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.06 21 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 -0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.02 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.03 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.04 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.05 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.05 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.05 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.05 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.07 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 -0.06 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 -0.03 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.02 -0.04 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.03 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.04 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.04 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.04 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.07 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 0.00 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.06 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.06 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.07 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 -0.08 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 -0.05 21 0 0 0
TOTAL PUT 828 8,825 +552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 95.70
30MAR26 66.66 C 0.00 0.00 0.00 29.21 +0.27 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.98 +0.85 40 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.59 +1.06 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.76 +0.83 38 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.17 +0.82 37 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.19 +0.39 21 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.64 +0.37 26 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.13 +0.36 28 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.62 +0.66 28 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.40 +0.83 32 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.16 +0.92 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.86 +0.87 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.61 +0.82 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.45 +0.78 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.34 +0.73 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.23 +0.61 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.28 +0.55 32 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.44 +0.52 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.66 +0.46 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.99 +0.41 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.36 +0.36 33 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.31 +0.35 34 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 2.41 +0.26 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.73 +0.20 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.22 +0.15 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.84 +0.10 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.58 +0.08 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.39 +0.05 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.26 +0.04 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.17 +0.02 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.11 +0.01 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.07 +0.01 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.05 +0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.03 0.00 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 0.00 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 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 38 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 6.94 6.94 6.94 7.35 +0.41 34 1 2 +1
29JUN26 103.32 C 0.00 0.00 0.00 6.18 +0.42 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.13 +0.40 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.22 +0.32 34 0 0 0
29JUN26 113.32 C 3.70 3.75 3.70 3.43 +0.26 34 2 48 +2
29JUN26 116.66 C 0.00 0.00 0.00 2.81 +0.24 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.26 +0.18 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.83 +0.18 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.47 +0.13 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.17 +0.11 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.91 +0.09 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.73 +0.06 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.37 +0.04 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.28 +0.03 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 +0.02 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.17 +0.02 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 +0.02 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 +0.02 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 +0.01 34 0 29 0
TOTAL CALL 3 2,538 +3
30MAR26 66.66 P 0.22 0.22 0.22 0.04 -0.01 34 50 162 -16
30MAR26 68.33 P 0.00 0.00 0.00 0.06 -0.02 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.09 -0.03 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.20 -0.05 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.29 -0.07 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.41 -0.10 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.57 -0.11 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.76 -0.16 33 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.01 -0.20 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.32 -0.22 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.68 -0.28 33 0 3 0
30MAR26 86.66 P 0.00 0.00 0.00 2.12 -0.28 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 2.58 -0.34 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 3.12 -0.39 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.74 -0.43 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.49 -0.46 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.29 -0.52 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.15 -0.61 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.09 -0.66 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.17 -0.69 34 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 10.51 -0.78 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.79 -0.87 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.47 -0.95 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.89 -0.43 38 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.99 -0.32 40 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.06 -0.51 41 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.20 -0.60 42 0 121 0
30MAR26 126.65 P 31.00 31.00 31.00 31.08 -1.02 38 1 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.82 -0.62 48 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.11 -0.70 50 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.44 -0.66 53 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 44.78 -0.66 56 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.11 -0.66 58 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.44 -0.66 61 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.78 -0.70 63 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.11 -0.70 66 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.44 -0.66 68 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.77 -0.70 70 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.11 -0.66 73 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.44 -0.66 75 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.77 -0.66 77 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.06 -0.71 78 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.42 -0.68 80 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.74 -0.69 82 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.05 -0.72 83 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.41 -0.69 86 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.75 -0.68 88 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.04 -0.72 89 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.41 -0.69 91 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.71 -0.72 92 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.24 -0.60 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.44 -0.68 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.82 -0.81 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.35 -0.73 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.13 -0.36 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.90 -0.36 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.74 -0.36 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.65 -0.36 36 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.61 -0.36 37 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.64 -0.36 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.74 -0.31 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.87 -0.29 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.04 -0.59 39 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.12 -0.73 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.44 -0.67 41 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.78 -0.70 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.11 -0.70 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.44 -0.66 46 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.77 -0.70 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.11 -0.66 50 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.44 -0.69 52 0 0 0
TOTAL PUT 51 3,859 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 95.70
16JAN26 72.50 C 0.00 0.00 0.00 23.22 +1.05 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 20.72 +1.05 0 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 18.22 +1.13 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 15.73 +1.14 61 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 13.23 +1.13 50 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 10.73 +1.12 40 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 8.23 +1.08 30 0 2 0
16JAN26 90.00 C 4.51 4.79 4.51 5.79 +0.95 34 40 35 0
16JAN26 92.50 C 2.40 3.15 2.40 3.43 +0.63 29 55 93 -20
16JAN26 95.00 C 1.34 1.70 1.02 1.71 +0.31 32 323 283 +106
16JAN26 97.50 C 0.60 0.75 0.40 0.69 +0.09 34 148 233 +66
16JAN26 100.00 C 0.16 0.27 0.15 0.20 0.00 34 111 421 -22
16JAN26 102.50 C 0.06 0.12 0.06 0.04 -0.02 34 35 162 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 255 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 23.26 - 0 0 0 -
23JAN26 75.00 C 0.00 0.00 0.00 20.77 - 48 0 0 -
23JAN26 77.50 C 0.00 0.00 0.00 18.27 - 39 0 0 -
23JAN26 80.00 C 0.00 0.00 0.00 15.77 - 0 0 0 -
23JAN26 82.50 C 0.00 0.00 0.00 13.28 - 32 0 0 -
23JAN26 85.00 C 0.00 0.00 0.00 10.80 - 31 0 0 -
23JAN26 87.50 C 0.00 0.00 0.00 8.38 - 31 0 0 -
23JAN26 90.00 C 0.00 0.00 0.00 6.07 - 30 0 0 -
23JAN26 92.50 C 3.70 4.02 3.70 3.98 - 29 18 18 -
23JAN26 95.00 C 1.82 2.39 1.76 2.43 - 30 5 4 -
23JAN26 97.50 C 1.01 1.35 0.92 1.33 - 31 190 178 -
23JAN26 100.00 C 0.55 0.70 0.55 0.69 - 32 130 128 -
23JAN26 102.50 C 0.25 0.40 0.25 0.30 - 32 50 50 -
23JAN26 105.00 C 0.16 0.19 0.16 0.11 - 31 16 16 -
23JAN26 107.50 C 0.00 0.00 0.00 0.04 - 32 0 0 -
23JAN26 110.00 C 0.07 0.07 0.07 0.02 - 34 10 10 -
23JAN26 112.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23JAN26 115.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23JAN26 117.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 70.00 C 25.70 25.80 25.61 25.80 +1.07 49 128 190 0
29JAN26 72.50 C 0.00 0.00 0.00 23.30 +1.02 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.80 +1.04 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.31 +1.13 34 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 15.82 +1.12 32 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 13.34 +1.09 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.91 +1.03 31 0 361 0
29JAN26 87.50 C 0.00 0.00 0.00 8.58 +0.84 31 0 104 0
29JAN26 90.00 C 5.40 5.44 5.31 6.42 +0.74 31 177 286 +23
29JAN26 92.50 C 3.66 4.63 3.66 4.50 +0.56 30 193 689 +174
29JAN26 95.00 C 2.33 3.15 2.25 2.95 +0.36 30 271 1,523 -21
29JAN26 97.50 C 1.42 2.00 1.42 1.90 +0.27 31 474 3,572 +2
29JAN26 100.00 C 0.85 1.17 0.85 1.10 +0.14 31 145 6,186 +6
29JAN26 102.50 C 0.53 0.74 0.51 0.58 +0.06 31 181 2,099 -20
29JAN26 105.00 C 0.36 0.39 0.31 0.29 +0.03 31 175 2,440 -126
29JAN26 107.50 C 0.22 0.27 0.22 0.13 0.00 31 95 926 +35
29JAN26 110.00 C 0.17 0.20 0.15 0.06 0.00 31 40 3,623 +27
29JAN26 112.50 C 0.12 0.12 0.12 0.03 0.00 32 32 601 -28
29JAN26 115.00 C 0.11 0.11 0.11 0.01 0.00 32 6 1,688 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,039 0
29JAN26 120.00 C 0.06 0.06 0.06 0.01 0.00 38 1 2,396 -1
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29JAN26 125.00 C 0.06 0.08 0.05 0.01 0.00 45 242 758 +106
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 650 0
26FEB26 70.00 C 0.00 0.00 0.00 25.95 +1.01 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 23.46 +0.79 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.30 +1.26 44 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 18.56 +0.70 30 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 16.17 +1.05 30 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 13.85 +0.99 30 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 11.69 +0.86 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 9.61 +0.80 31 0 47 0
26FEB26 90.00 C 0.00 0.00 0.00 7.70 +0.69 30 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 6.02 +0.57 30 0 321 0
26FEB26 95.00 C 3.80 4.71 3.80 4.59 +0.45 30 34 1,199 +20
26FEB26 97.50 C 3.02 3.61 2.86 3.50 +0.36 30 115 2,130 +60
26FEB26 100.00 C 2.19 2.70 2.12 2.62 +0.30 31 105 4,315 -3
26FEB26 102.50 C 1.80 1.98 1.75 1.87 +0.23 31 1,049 1,745 +997
26FEB26 105.00 C 1.45 1.48 1.45 1.29 +0.15 31 2 2,192 +1
26FEB26 107.50 C 0.93 1.12 0.90 0.88 +0.11 31 28 676 -11
26FEB26 110.00 C 0.71 0.86 0.67 0.58 +0.07 31 101 3,720 +21
26FEB26 112.50 C 0.66 0.66 0.66 0.37 +0.04 31 3 885 0
26FEB26 115.00 C 0.46 0.53 0.46 0.24 +0.03 31 7 1,357 +4
26FEB26 117.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 397 0
26FEB26 120.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 2,060 0
26FEB26 122.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 338 0
26FEB26 125.00 C 0.25 0.30 0.23 0.03 0.00 30 212 651 +160
26FEB26 127.50 C 0.00 0.00 0.00 0.02 0.00 31 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 2 33 -2
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 46.01 +1.00 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.58 +1.19 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.07 +0.73 48 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 38.56 +1.14 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.07 +0.94 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.59 +1.13 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.26 +0.73 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.80 +0.68 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.01 +0.64 0 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.67 +0.54 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.30 +0.51 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.00 +0.49 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.66 +0.73 29 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 14.84 +0.97 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.86 +0.91 33 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 11.02 +0.84 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 9.35 +0.77 33 0 3,003 0
30MAR26 92.50 C 6.82 7.69 6.82 7.71 +0.56 32 113 341 +101
30MAR26 95.00 C 6.05 6.05 5.63 6.32 +0.49 32 91 2,643 +71
30MAR26 97.50 C 4.63 4.63 4.60 5.30 +0.44 33 6 2,939 +1
30MAR26 100.00 C 3.94 3.94 3.94 4.32 +0.36 33 1 3,503 +1
30MAR26 102.50 C 0.00 0.00 0.00 3.54 +0.38 33 0 917 0
30MAR26 105.00 C 2.70 2.91 2.70 2.84 +0.35 34 6 7,005 +5
30MAR26 107.50 C 2.13 2.13 2.13 2.23 +0.29 33 48 2,344 +2
30MAR26 110.00 C 0.00 0.00 0.00 1.74 +0.24 33 0 3,043 0
30MAR26 112.50 C 0.00 0.00 0.00 1.34 +0.20 33 0 2,496 0
30MAR26 115.00 C 1.27 1.27 1.27 1.02 +0.15 33 40 1,989 0
30MAR26 117.50 C 1.02 1.02 1.02 0.78 +0.13 33 2 837 0
30MAR26 120.00 C 0.88 0.88 0.88 0.58 +0.10 33 5 9,404 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.43 +0.07 33 0 698 0
30MAR26 125.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 3,844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.24 +0.05 33 0 3,229 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 8,379 0
30MAR26 132.50 C 0.49 0.49 0.49 0.13 +0.03 33 1 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 2 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 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.49 +0.85 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.22 +0.93 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.60 +0.31 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.55 +0.88 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.63 +0.90 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.77 +0.85 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.03 +0.79 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 10.43 +0.68 33 0 72 0
29APR26 92.50 C 8.70 8.70 8.70 8.96 +0.60 33 8 70 +8
29APR26 95.00 C 0.00 0.00 0.00 7.49 +0.44 32 0 56 0
29APR26 97.50 C 6.43 6.43 6.43 6.44 +0.37 33 1 331 -1
29APR26 100.00 C 4.95 5.54 4.95 5.54 +0.38 33 13 271 +2
29APR26 102.50 C 0.00 0.00 0.00 4.72 +0.42 34 0 116 0
29APR26 105.00 C 4.11 4.11 4.11 3.92 +0.36 34 1 95 0
29APR26 107.50 C 3.52 3.52 3.52 3.23 +0.31 34 30 230 +13
29APR26 110.00 C 0.00 0.00 0.00 2.65 +0.26 34 0 55 0
29APR26 112.50 C 0.00 0.00 0.00 2.16 +0.22 34 0 59 0
29APR26 115.00 C 2.21 2.21 2.21 1.75 +0.19 33 2 54 +2
29APR26 117.50 C 0.00 0.00 0.00 1.41 +0.15 33 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 1.13 +0.13 33 0 71 0
29APR26 122.50 C 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.35 +0.88 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.93 +1.24 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.27 +0.50 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.24 +0.98 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.52 +0.52 35 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.08 +0.58 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.15 +1.08 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.83 +1.03 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.15 +0.36 35 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.33 +0.88 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.81 +0.46 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.06 +0.80 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.76 +0.46 34 6 116 -4
29JUN26 82.50 C 0.00 0.00 0.00 16.90 +0.94 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.14 +0.90 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.53 +0.83 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.10 +0.64 34 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 10.72 +0.60 34 0 237 0
29JUN26 95.00 C 0.00 0.00 0.00 9.31 +0.48 33 6 928 -4
29JUN26 97.50 C 0.00 0.00 0.00 8.35 +0.54 34 0 965 0
29JUN26 100.00 C 7.40 7.40 7.40 7.40 +0.56 34 5 4,391 -5
29JUN26 102.50 C 0.00 0.00 0.00 6.46 +0.55 34 0 239 0
29JUN26 105.00 C 5.84 5.84 5.84 5.62 +0.49 34 1 635 0
29JUN26 107.50 C 0.00 0.00 0.00 4.85 +0.45 34 0 659 0
29JUN26 110.00 C 4.50 4.50 4.50 4.20 +0.40 34 9 2,862 +9
29JUN26 112.50 C 0.00 0.00 0.00 3.60 +0.37 34 0 631 0
29JUN26 115.00 C 0.00 0.00 0.00 3.09 +0.31 34 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 2.64 +0.30 34 0 600 0
29JUN26 120.00 C 0.00 0.00 0.00 2.25 +0.24 34 0 1,323 0
29JUN26 122.50 C 2.24 2.24 2.24 1.92 +0.24 34 14 57 +14
29JUN26 125.00 C 0.00 0.00 0.00 1.61 +0.18 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.38 +0.17 34 0 93 0
29JUN26 130.00 C 1.53 1.53 1.53 1.15 +0.14 34 1 1,219 +1
29JUN26 132.50 C 1.40 1.40 1.40 0.98 +0.13 34 2 244 0
29JUN26 135.00 C 1.29 1.29 1.29 0.82 +0.12 34 26 250 +23
29JUN26 137.50 C 0.00 0.00 0.00 0.69 +0.09 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.58 +0.08 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.48 +0.07 34 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 133 0
29JUN26 147.50 C 0.00 0.00 0.00 0.34 +0.06 34 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.28 +0.04 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 +0.03 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
29SEP26 50.00 C 47.00 47.00 47.00 46.35 +0.83 38 2 3 +2
29SEP26 52.50 C 0.00 0.00 0.00 43.93 +0.80 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.46 +0.69 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.24 +0.84 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.71 +0.49 35 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.40 +0.53 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.47 +0.78 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.97 +1.05 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.03 +0.38 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.00 +0.41 36 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 24.09 +0.46 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.26 +0.51 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.45 +0.43 36 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.76 +0.45 35 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 17.18 +0.87 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.66 +0.81 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.00 +0.42 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 13.22 +0.61 36 0 250 0
29SEP26 95.00 C 11.23 11.23 11.23 12.03 +0.60 36 30 2,698 0
29SEP26 97.50 C 0.00 0.00 0.00 10.95 +0.54 36 0 1,946 0
29SEP26 100.00 C 0.00 0.00 0.00 9.53 +0.07 34 0 631 0
29SEP26 102.50 C 0.00 0.00 0.00 9.06 +0.49 36 0 833 0
29SEP26 105.00 C 0.00 0.00 0.00 7.83 +0.15 35 0 3,040 0
29SEP26 107.50 C 0.00 0.00 0.00 7.10 +0.14 35 0 640 0
29SEP26 110.00 C 0.00 0.00 0.00 6.68 +0.43 36 0 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 5.97 +0.36 35 0 262 0
29SEP26 115.00 C 5.75 5.75 5.75 5.40 +0.34 36 30 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.85 +0.34 35 0 195 0
29SEP26 120.00 C 4.40 4.82 4.40 4.31 +0.27 35 31 417 +31
29SEP26 122.50 C 0.00 0.00 0.00 3.90 +0.27 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.48 +0.26 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.09 +0.21 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 2.79 +0.21 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.41 +0.19 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.12 +0.14 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 1.92 +0.15 35 0 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 1.76 +0.15 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.51 +0.13 35 0 0 0
29SEP26 145.00 C 1.95 2.00 1.95 1.38 +0.10 35 12 40 +12
30DEC26 50.00 C 0.00 0.00 0.00 46.86 +1.34 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.57 +0.86 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.30 +1.53 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.37 +0.13 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.15 +0.08 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.97 +1.04 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.88 +0.08 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.86 +0.09 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.92 +0.15 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.88 +1.75 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.05 +0.96 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 23.59 +0.86 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.30 +0.54 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 20.43 +0.79 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.02 +0.79 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.01 +1.14 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.53 +0.88 36 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.44 +0.63 36 0 50 0
30DEC26 95.00 C 13.63 14.38 13.63 14.28 +0.62 36 3 1,589 +3
30DEC26 97.50 C 0.00 0.00 0.00 13.20 +0.57 36 0 142 0
30DEC26 100.00 C 12.23 12.23 12.23 12.23 +0.59 36 1 80 0
30DEC26 102.50 C 0.00 0.00 0.00 11.27 +0.50 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 10.42 +0.52 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 9.57 +0.52 36 0 60 0
30DEC26 110.00 C 8.29 8.29 8.29 8.81 +0.45 36 1 596 0
30DEC26 112.50 C 0.00 0.00 0.00 8.12 +0.45 36 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 7.43 +0.45 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 6.81 +0.36 36 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 6.28 +0.37 36 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 5.74 +0.36 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 5.22 +0.29 36 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 4.82 +0.29 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 4.42 +0.29 36 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.02 +0.28 36 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.56 +0.21 35 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 3.28 +0.21 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 3.00 +0.22 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.71 +0.19 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.48 +0.16 35 0 5 0
TOTAL CALL 5,499 186,251 +1,846
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
16JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 56 60 60 +60
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 419 0
16JAN26 87.50 P 0.07 0.07 0.07 0.01 -0.05 36 1 78 0
16JAN26 90.00 P 0.27 0.27 0.12 0.06 -0.19 34 166 264 +1
16JAN26 92.50 P 0.74 0.80 0.33 0.32 -0.45 34 421 475 +58
16JAN26 95.00 P 1.82 1.82 1.05 1.06 -0.75 35 324 557 +316
16JAN26 97.50 P 3.55 3.55 3.55 2.52 -1.07 36 30 100 0
16JAN26 100.00 P 5.20 5.20 4.77 4.60 -1.01 40 91 87 -3
16JAN26 102.50 P 0.00 0.00 0.00 6.82 -1.15 33 0 9 0
16JAN26 105.00 P 0.00 0.00 0.00 9.30 -1.15 0 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 11.80 -1.15 0 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 14.30 -1.15 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 16.80 -1.15 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 19.50 -0.95 104 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 21.80 -1.15 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 24.30 -1.15 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 27.00 -0.95 132 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23JAN26 75.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
23JAN26 77.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23JAN26 80.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
23JAN26 82.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23JAN26 85.00 P 0.14 0.14 0.14 0.03 - 32 3 3 -
23JAN26 87.50 P 0.29 0.29 0.19 0.11 - 32 60 60 -
23JAN26 90.00 P 0.59 0.59 0.38 0.34 - 31 67 53 -
23JAN26 92.50 P 1.29 1.31 0.99 0.85 - 32 217 205 -
23JAN26 95.00 P 2.58 2.58 1.70 1.78 - 32 211 180 -
23JAN26 97.50 P 3.52 3.52 3.32 3.19 - 33 58 58 -
23JAN26 100.00 P 5.39 5.39 4.95 5.04 - 34 43 43 -
23JAN26 102.50 P 0.00 0.00 0.00 7.22 - 37 0 0 -
23JAN26 105.00 P 0.00 0.00 0.00 9.36 - 31 0 0 -
23JAN26 107.50 P 0.00 0.00 0.00 11.80 - 0 0 0 -
23JAN26 110.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
23JAN26 112.50 P 0.00 0.00 0.00 16.80 - 0 0 0 -
23JAN26 115.00 P 0.00 0.00 0.00 19.50 - 65 0 0 -
23JAN26 117.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 725 0
29JAN26 80.00 P 0.12 0.12 0.12 0.01 -0.02 32 17 640 +17
29JAN26 82.50 P 0.19 0.19 0.17 0.03 -0.05 31 39 1,233 -31
29JAN26 85.00 P 0.32 0.32 0.31 0.10 -0.10 31 12 1,998 0
29JAN26 87.50 P 0.49 0.49 0.38 0.27 -0.21 31 116 1,950 +20
29JAN26 90.00 P 1.01 1.01 0.68 0.62 -0.37 31 262 9,594 +46
29JAN26 92.50 P 1.84 1.84 1.23 1.26 -0.49 31 124 5,897 -27
29JAN26 95.00 P 3.02 3.02 2.15 2.25 -0.68 32 769 7,698 -636
29JAN26 97.50 P 4.49 4.55 3.60 3.65 -0.84 32 105 3,785 +95
29JAN26 100.00 P 5.88 5.90 5.41 5.41 -0.97 33 78 3,275 -77
29JAN26 102.50 P 7.60 7.60 7.60 7.47 -1.04 35 2 1,577 -2
29JAN26 105.00 P 0.00 0.00 0.00 9.48 -1.12 31 1 1,249 -1
29JAN26 107.50 P 0.00 0.00 0.00 11.85 -1.14 31 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 14.30 -1.15 0 0 969 0
29JAN26 112.50 P 0.00 0.00 0.00 16.80 -1.15 0 0 48 0
29JAN26 115.00 P 0.00 0.00 0.00 19.52 -0.93 54 0 380 0
29JAN26 117.50 P 0.00 0.00 0.00 21.88 -1.07 51 0 658 0
29JAN26 120.00 P 0.00 0.00 0.00 24.55 -0.91 65 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 27.03 -0.93 68 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 29.52 -0.93 72 0 30 -30
29JAN26 127.50 P 0.00 0.00 0.00 32.05 -0.91 78 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 34.30 -1.15 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 36.80 -1.15 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.46 -0.99 85 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.80 -1.15 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.30 -1.15 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.01 -0.94 99 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.51 -0.94 102 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.80 -1.15 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.52 -0.93 110 0 0 0
26FEB26 70.00 P 0.11 0.11 0.11 0.01 0.00 33 5 332 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 521 0
26FEB26 77.50 P 0.25 0.25 0.25 0.09 -0.04 31 20 370 +14
26FEB26 80.00 P 0.42 0.42 0.42 0.19 -0.08 31 100 823 +100
26FEB26 82.50 P 0.65 0.65 0.60 0.36 -0.14 31 80 1,190 +30
26FEB26 85.00 P 1.00 1.00 0.82 0.66 -0.22 31 35 1,886 +29
26FEB26 87.50 P 1.43 1.45 1.17 1.11 -0.32 31 31 1,975 -5
26FEB26 90.00 P 2.09 2.23 1.75 1.76 -0.39 31 169 8,187 +14
26FEB26 92.50 P 3.09 3.09 2.61 2.61 -0.46 31 51 6,008 +8
26FEB26 95.00 P 3.80 3.80 3.72 3.72 -0.59 31 25 3,607 +17
26FEB26 97.50 P 4.98 5.03 4.98 5.03 -0.77 31 580 2,612 +567
26FEB26 100.00 P 6.66 6.66 6.66 6.66 -0.84 31 30 1,326 -30
26FEB26 102.50 P 0.00 0.00 0.00 8.55 -0.88 33 0 765 0
26FEB26 105.00 P 0.00 0.00 0.00 10.57 -0.94 34 0 196 0
26FEB26 107.50 P 0.00 0.00 0.00 12.73 -0.98 35 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 14.99 -0.70 36 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 16.95 -1.10 31 0 103 0
26FEB26 115.00 P 0.00 0.00 0.00 19.68 -0.80 39 0 21 0
26FEB26 117.50 P 0.00 0.00 0.00 22.07 -0.88 40 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 24.55 -0.98 42 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 27.03 -0.93 45 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 29.52 -0.93 48 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 32.05 -0.91 51 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 34.44 -1.01 50 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 36.80 -1.15 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.46 -0.99 56 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.80 -1.15 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.30 -1.15 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.01 -0.94 65 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.51 -0.94 67 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.80 -1.15 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.52 -0.93 72 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 50 20 77 +20
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
30MAR26 65.00 P 0.19 0.19 0.19 0.03 0.00 35 7 159 +7
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 371 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.04 33 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 192 0
30MAR26 77.50 P 0.00 0.00 0.00 0.49 -0.09 33 0 521 0
30MAR26 80.00 P 1.08 1.08 1.08 0.77 -0.13 33 30 7,682 0
30MAR26 82.50 P 1.48 1.48 1.48 1.17 -0.17 33 30 790 +30
30MAR26 85.00 P 2.03 2.03 1.74 1.69 -0.24 33 116 1,434 -59
30MAR26 87.50 P 2.72 2.72 2.67 2.35 -0.30 33 44 2,477 +44
30MAR26 90.00 P 3.56 3.56 3.09 3.15 -0.36 33 16 14,115 +2
30MAR26 92.50 P 4.05 4.05 4.05 4.05 -0.51 33 1 6,364 -1
30MAR26 95.00 P 5.28 5.28 5.23 5.23 -0.58 33 31 23,677 -1
30MAR26 97.50 P 6.80 6.80 6.80 6.63 -0.71 33 12 3,610 0
30MAR26 100.00 P 8.99 9.05 8.08 8.13 -0.77 33 114 12,537 0
30MAR26 102.50 P 0.00 0.00 0.00 9.90 -0.79 34 0 962 0
30MAR26 105.00 P 11.85 11.85 11.85 11.51 -0.82 33 51 6,607 -199
30MAR26 107.50 P 0.00 0.00 0.00 13.45 -0.86 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 15.49 -0.91 33 0 9,322 0
30MAR26 112.50 P 18.29 18.29 17.89 17.99 -0.57 36 4 1,708 +1
30MAR26 115.00 P 0.00 0.00 0.00 20.43 -0.34 39 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 22.74 -0.48 40 0 1,053 0
30MAR26 120.00 P 0.00 0.00 0.00 25.05 -0.51 41 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 27.39 -0.60 41 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 29.82 -0.63 43 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.30 -0.66 45 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 34.80 -0.65 47 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 36.87 -1.08 41 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.46 -0.99 45 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 41.88 -1.07 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.37 -1.08 46 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.01 -0.94 52 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.51 -0.94 54 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.80 -1.15 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.52 -0.93 58 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 56.80 -1.15 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.30 -1.15 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.80 -1.15 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.30 -1.15 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.80 -1.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.30 -1.15 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.80 -1.15 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.30 -1.15 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.80 -1.15 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.35 -1.10 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 81.80 -1.15 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.30 -1.15 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.80 -1.15 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.30 -1.15 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.39 -0.07 33 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.60 -0.10 33 0 176 0
29APR26 77.50 P 0.00 0.00 0.00 0.90 -0.14 33 0 1 0
29APR26 80.00 P 1.48 1.48 1.45 1.28 -0.20 33 150 216 +120
29APR26 82.50 P 2.13 2.13 2.13 1.79 -0.25 34 2 253 +2
29APR26 85.00 P 0.00 0.00 0.00 2.43 -0.29 34 0 175 0
29APR26 87.50 P 0.00 0.00 0.00 3.19 -0.31 34 0 151 0
29APR26 90.00 P 0.00 0.00 0.00 4.07 -0.36 33 0 93 0
29APR26 92.50 P 0.00 0.00 0.00 5.07 -0.45 33 0 635 0
29APR26 95.00 P 6.23 6.23 6.23 6.23 -0.56 33 30 457 +30
29APR26 97.50 P 0.00 0.00 0.00 7.63 -0.60 33 0 306 0
29APR26 100.00 P 9.41 9.41 9.41 9.21 -0.59 34 13 13 +13
29APR26 102.50 P 0.00 0.00 0.00 10.81 -0.74 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 12.61 -0.79 34 0 42 0
29APR26 107.50 P 0.00 0.00 0.00 14.20 -0.85 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.63 -0.41 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.75 -0.42 37 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.91 -0.40 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.10 -0.39 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.32 -0.41 38 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 27.62 -0.40 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 180 0
29JUN26 60.00 P 0.53 0.53 0.53 0.15 -0.02 34 30 343 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 -0.04 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.56 -0.05 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.81 -0.07 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 1.13 -0.10 34 0 355 0
29JUN26 75.00 P 0.00 0.00 0.00 1.52 -0.15 34 0 774 0
29JUN26 77.50 P 0.00 0.00 0.00 2.03 -0.16 34 0 435 0
29JUN26 80.00 P 2.96 2.96 2.96 2.65 -0.20 34 1 585 +1
29JUN26 82.50 P 3.66 3.66 3.66 3.35 -0.25 34 14 685 +14
29JUN26 85.00 P 0.00 0.00 0.00 4.09 -0.30 34 0 4,082 0
29JUN26 87.50 P 0.00 0.00 0.00 4.93 -0.37 33 0 1,060 0
29JUN26 90.00 P 0.00 0.00 0.00 6.00 -0.37 34 0 9,107 0
29JUN26 92.50 P 0.00 0.00 0.00 7.07 -0.50 33 0 753 0
29JUN26 95.00 P 9.00 9.00 8.38 8.35 -0.49 33 14 1,994 0
29JUN26 97.50 P 0.00 0.00 0.00 9.74 -0.64 33 0 1,108 0
29JUN26 100.00 P 11.81 11.81 11.81 11.35 -0.53 34 17 11,276 0
29JUN26 102.50 P 0.00 0.00 0.00 12.88 -0.68 34 0 531 0
29JUN26 105.00 P 0.00 0.00 0.00 14.61 -0.72 34 0 1,284 0
29JUN26 107.50 P 0.00 0.00 0.00 16.45 -0.74 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 18.35 -0.56 34 0 593 0
29JUN26 112.50 P 0.00 0.00 0.00 20.43 -0.33 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.52 -0.44 36 0 473 0
29JUN26 117.50 P 0.00 0.00 0.00 24.57 -0.35 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 26.73 -0.35 36 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 28.85 -0.39 36 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 31.12 -0.34 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.37 -0.34 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.63 -0.34 37 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.92 -0.34 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.24 -0.34 38 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 42.24 -1.06 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.92 -0.69 38 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.32 -0.71 38 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.77 -0.71 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.22 -0.73 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.77 -0.68 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.85 -1.10 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.51 -0.94 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.01 -0.94 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.50 -0.95 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.00 -0.95 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.50 -0.95 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.00 -0.95 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.50 -0.95 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.00 -0.95 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.50 -0.95 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.00 -0.95 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.50 -0.95 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.00 -0.95 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.50 -0.95 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 -0.04 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.77 -0.09 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.06 -0.08 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.12 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.81 -0.17 35 0 138 0
29SEP26 72.50 P 0.00 0.00 0.00 2.32 -0.18 35 0 246 0
29SEP26 75.00 P 0.00 0.00 0.00 2.79 -0.35 35 0 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.59 -0.19 35 0 279 0
29SEP26 80.00 P 4.59 4.59 4.59 4.27 -0.22 35 30 178 +30
29SEP26 82.50 P 0.00 0.00 0.00 5.05 -0.30 35 0 747 0
29SEP26 85.00 P 0.00 0.00 0.00 5.93 -0.29 35 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 6.91 -0.34 34 0 2,274 0
29SEP26 90.00 P 8.00 8.00 8.00 8.00 -0.37 34 30 1,238 0
29SEP26 92.50 P 9.61 9.73 9.61 9.25 -0.36 34 31 1,048 +1
29SEP26 95.00 P 0.00 0.00 0.00 10.55 -0.36 35 0 9,090 0
29SEP26 97.50 P 0.00 0.00 0.00 11.88 -0.51 34 0 2,697 0
29SEP26 100.00 P 0.00 0.00 0.00 13.30 -0.59 34 0 2,592 0
29SEP26 102.50 P 0.00 0.00 0.00 14.92 -0.61 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.60 -0.63 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 18.52 -0.32 35 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 20.33 -0.34 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.25 -0.33 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.21 -0.34 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.19 -0.36 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.23 -0.38 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.31 -0.39 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.44 -0.37 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.59 -0.51 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.77 -0.38 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.98 -0.39 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.20 -0.40 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.27 -0.60 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.60 -0.81 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.84 -0.87 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.99 -1.01 35 0 0 0
30DEC26 50.00 P 0.74 0.75 0.74 0.27 -0.03 35 32 33 +32
30DEC26 52.50 P 0.00 0.00 0.00 0.39 -0.03 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.05 -0.08 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 -0.11 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.71 -0.11 35 0 0 0
30DEC26 67.50 P 2.47 2.47 2.47 2.22 -0.16 35 7 8 +7
30DEC26 70.00 P 0.00 0.00 0.00 2.75 -0.16 36 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.37 -0.21 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.83 -0.43 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.56 -0.40 35 0 36 0
30DEC26 80.00 P 5.71 5.71 5.71 5.52 -0.24 35 1 182 0
30DEC26 82.50 P 0.00 0.00 0.00 6.38 -0.28 35 0 111 0
30DEC26 85.00 P 7.30 7.30 7.30 7.25 -0.39 34 1 820 +1
30DEC26 87.50 P 0.00 0.00 0.00 8.35 -0.40 35 0 119 0
30DEC26 90.00 P 9.99 9.99 9.80 9.43 -0.46 34 32 149 +30
30DEC26 92.50 P 0.00 0.00 0.00 10.72 -0.42 34 0 261 0
30DEC26 95.00 P 12.50 12.50 12.20 11.90 -0.58 34 3 1,538 +2
30DEC26 97.50 P 0.00 0.00 0.00 13.41 -0.50 34 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 14.82 -0.52 34 0 107 0
30DEC26 102.50 P 0.00 0.00 0.00 16.35 -0.67 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 18.00 -0.68 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.97 -0.42 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.71 -0.32 35 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.40 -0.67 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.43 -0.36 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.38 -0.36 36 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.00 -0.11 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.38 -0.36 36 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 33.19 -0.90 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.29 -0.86 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.07 -0.53 34 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 39.52 -0.92 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.79 -0.83 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.98 -0.87 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.24 -0.81 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.60 -0.74 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 50.79 -0.84 36 0 0 0
TOTAL PUT 5,317 258,653 +707
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$ 34.52
29JAN26 23.00 C 0.00 0.00 0.00 11.56 +0.22 74 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.56 +0.01 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.57 +0.05 65 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.57 +0.23 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.58 +0.23 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.56 +0.02 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
29JAN26 30.00 C 4.51 4.51 4.46 4.60 +0.25 37 2 3 +1
29JAN26 31.00 C 0.00 0.00 0.00 3.67 +0.05 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.80 +0.17 37 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.03 +0.08 36 0 46 0
29JAN26 34.00 C 1.09 1.33 1.09 1.41 +0.08 37 16 79 -11
29JAN26 35.00 C 0.80 0.93 0.63 0.93 +0.05 37 27 252 +10
29JAN26 36.00 C 0.47 0.60 0.38 0.59 +0.04 38 48 412 +30
29JAN26 37.00 C 0.23 0.34 0.23 0.34 +0.02 38 4 132 -1
29JAN26 38.00 C 0.15 0.20 0.15 0.18 -0.01 37 2 251 0
29JAN26 39.00 C 0.09 0.13 0.09 0.10 0.00 38 9 127 +1
29JAN26 40.00 C 0.07 0.07 0.07 0.05 -0.01 38 1 143 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.03 0.00 40 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 457 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.56 +0.20 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.65 +0.10 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.68 +0.16 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.72 +0.32 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.84 +0.13 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.99 +0.28 46 0 0 0
26FEB26 30.00 C 4.70 4.70 4.70 5.06 +0.32 42 2 0 -2
26FEB26 31.00 C 0.00 0.00 0.00 4.07 +0.10 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.36 -0.06 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.77 +0.13 38 0 46 0
26FEB26 34.00 C 1.91 2.24 1.91 2.24 +0.10 39 12 114 0
26FEB26 35.00 C 1.40 1.55 1.40 1.73 +0.08 39 248 279 +153
26FEB26 36.00 C 1.20 1.40 1.00 1.34 +0.06 39 69 109 +9
26FEB26 37.00 C 0.85 0.91 0.76 1.01 +0.04 39 39 357 +26
26FEB26 38.00 C 0.65 0.68 0.65 0.74 +0.01 39 7 60 +5
26FEB26 39.00 C 0.47 0.49 0.47 0.54 0.00 39 5 251 0
26FEB26 40.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.27 -0.03 38 6 78 +4
26FEB26 42.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.02 39 6 59 +6
26FEB26 44.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 14.61 +0.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.73 +0.33 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.86 +0.38 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.79 +0.40 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.82 +0.27 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.88 +0.36 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.72 +0.13 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.95 +0.24 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.90 -0.07 35 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.26 +0.11 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.48 +0.27 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.82 +0.30 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.01 +0.14 39 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.51 +0.12 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.98 +0.07 41 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.48 +0.05 41 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.11 +0.10 41 0 69 0
30MAR26 37.00 C 0.00 0.00 0.00 1.78 +0.07 42 0 156 0
30MAR26 38.00 C 0.00 0.00 0.00 1.50 +0.08 42 0 71 0
30MAR26 39.00 C 1.28 1.28 1.28 1.21 +0.05 42 1 352 0
30MAR26 40.00 C 0.85 0.85 0.85 1.00 +0.06 42 1 394 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.81 +0.05 42 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 0.65 +0.04 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.52 +0.03 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR26 47.00 C 0.37 0.37 0.37 0.20 +0.01 42 1 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 57 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 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 9.88 +0.22 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.97 +0.14 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.09 +0.16 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.58 +0.41 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.57 +0.12 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.85 +0.05 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.20 +0.19 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.60 +0.17 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.11 +0.10 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.62 +0.08 43 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 3.19 +0.14 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.78 +0.12 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.43 +0.12 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.12 +0.11 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.80 +0.07 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.57 +0.09 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.35 +0.09 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.15 +0.09 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.98 +0.08 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.83 +0.07 44 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.70 +0.06 44 0 288 0
29JUN26 21.00 C 0.00 0.00 0.00 13.77 +0.21 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.17 +0.27 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.21 +0.48 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.11 -0.10 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.29 -0.02 44 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.35 -0.12 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.66 +0.16 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.86 +0.09 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.24 +0.11 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.81 +0.41 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.06 +0.22 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.35 +0.06 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.89 +0.13 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.49 +0.08 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.02 +0.05 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.62 +0.08 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.26 +0.09 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.92 +0.11 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.61 +0.09 45 0 0 0
29JUN26 40.00 C 2.44 2.44 2.44 2.32 +0.09 45 6 9 +5
29JUN26 41.00 C 0.00 0.00 0.00 2.06 +0.08 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.83 +0.07 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.44 +0.06 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.27 +0.06 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 +0.04 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.99 +0.07 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 +0.04 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.66 +0.04 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 +0.18 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.63 +0.34 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.86 +0.16 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.27 +0.32 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.40 +0.15 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.49 -0.09 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 +0.14 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.34 -0.15 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.82 +0.03 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.44 +0.16 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 -0.04 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.52 +0.08 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.09 +0.06 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.71 +0.10 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.34 +0.09 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 +0.08 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.66 +0.08 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 +0.07 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 +0.06 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 +0.07 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 +0.05 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.40 +0.05 46 0 1 0
29SEP26 45.00 C 2.44 2.44 2.44 2.19 +0.05 45 1 9 -1
29SEP26 46.00 C 0.00 0.00 0.00 1.99 +0.03 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 +0.04 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.64 +0.04 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 +0.03 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 +0.06 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.10 +0.03 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 +0.02 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 0.00 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 12.09 +0.26 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.46 +0.38 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.61 +0.15 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.03 +0.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.47 +0.25 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 +0.14 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +0.17 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.90 +0.38 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.27 +0.23 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.92 +0.25 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.42 +0.14 46 0 0 0
30DEC26 35.00 C 5.92 5.92 5.92 6.00 +0.08 46 2 0 -2
30DEC26 36.00 C 0.00 0.00 0.00 5.69 +0.17 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 +0.15 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.95 +0.13 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.64 +0.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.32 +0.15 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.04 +0.13 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 +0.13 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 +0.14 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 +0.12 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.06 +0.19 46 0 0 0
TOTAL CALL 515 10,971 +235
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 141 0
29JAN26 31.00 P 0.20 0.20 0.17 0.12 -0.05 38 6 472 -3
29JAN26 32.00 P 0.36 0.42 0.28 0.26 -0.08 38 29 536 +8
29JAN26 33.00 P 0.61 0.71 0.61 0.50 -0.11 38 22 553 +19
29JAN26 34.00 P 1.00 1.20 0.90 0.87 -0.15 38 24 143 +6
29JAN26 35.00 P 0.00 0.00 0.00 1.37 -0.20 38 0 79 0
29JAN26 36.00 P 0.00 0.00 0.00 2.07 -0.15 40 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.85 -0.05 41 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.73 -0.15 44 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.63 -0.25 45 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.63 -0.22 51 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.50 -0.21 43 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.49 -0.21 45 0 5 0
29JAN26 43.00 P 9.00 9.10 8.53 8.54 -0.26 59 12 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.49 -0.32 54 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.49 -0.33 58 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.49 -0.33 62 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.67 -0.08 94 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.49 -0.25 70 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.49 -0.21 74 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.48 -0.41 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.99 -0.21 87 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.48 -0.30 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.98 -0.40 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.11 -0.04 38 0 88 0
26FEB26 29.00 P 0.27 0.27 0.27 0.20 -0.06 39 1 145 +1
26FEB26 30.00 P 0.43 0.45 0.43 0.33 -0.09 38 22 314 +22
26FEB26 31.00 P 0.65 0.65 0.65 0.53 -0.10 39 50 407 +50
26FEB26 32.00 P 0.96 0.96 0.93 0.80 -0.10 39 7 665 0
26FEB26 33.00 P 1.35 1.35 1.33 1.16 -0.16 39 4 183 +4
26FEB26 34.00 P 1.73 1.73 1.73 1.60 -0.15 39 1 605 0
26FEB26 35.00 P 0.00 0.00 0.00 2.01 -0.30 37 0 331 0
26FEB26 36.00 P 0.00 0.00 0.00 2.70 -0.14 39 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 3.45 -0.23 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.22 -0.19 41 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.05 -0.24 43 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 5.92 -0.13 44 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.85 -0.24 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.80 -0.09 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.54 -0.26 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.52 -0.29 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.49 -0.33 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.67 -0.15 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 35 0
30MAR26 25.00 P 0.13 0.13 0.13 0.11 -0.01 42 1 24 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 78 0
30MAR26 29.00 P 0.71 0.71 0.71 0.60 -0.03 42 2 181 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.83 -0.05 42 0 634 0
30MAR26 31.00 P 1.18 1.18 1.12 1.11 -0.07 42 23 259 +3
30MAR26 32.00 P 1.43 1.43 1.43 1.47 -0.07 42 5 813 0
30MAR26 33.00 P 2.02 2.02 1.83 1.85 -0.07 42 9 412 +2
30MAR26 34.00 P 0.00 0.00 0.00 2.37 -0.05 43 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 2.88 -0.04 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.48 -0.02 43 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.14 -0.08 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.88 -0.07 44 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.64 -0.16 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.37 +0.05 44 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.29 -0.17 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.07 -0.28 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.01 -0.14 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.00 -0.09 50 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.76 -0.27 46 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.74 -0.20 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.84 -0.09 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.59 -0.15 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.57 -0.32 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.81 -0.13 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.05 -0.43 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.56 -0.36 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.04 -0.42 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.48 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.06 -0.25 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.48 -0.46 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.98 -0.29 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.78 +0.08 97 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.98 -0.22 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.60 -0.10 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.98 -0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.99 -0.02 44 0 6 0
29APR26 30.00 P 1.28 1.35 1.28 1.23 -0.06 43 13 24 +13
29APR26 31.00 P 0.00 0.00 0.00 1.62 0.00 44 0 30 0
29APR26 32.00 P 0.00 0.00 0.00 1.92 -0.08 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 2.41 -0.02 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.90 -0.03 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.43 -0.04 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.03 -0.05 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.67 -0.03 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.35 +0.08 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.16 -0.10 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.94 -0.12 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.71 -0.16 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.41 -0.22 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 -0.03 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.06 -0.34 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.07 -0.30 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 -0.02 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.03 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 -0.03 45 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.40 -0.04 44 0 105 0
29JUN26 29.00 P 1.80 1.80 1.80 1.70 -0.04 44 1 468 +1
29JUN26 30.00 P 0.00 0.00 0.00 2.04 -0.05 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.43 -0.06 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.86 -0.07 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.34 -0.07 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.91 -0.02 44 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.47 -0.02 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.07 0.00 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.72 +0.01 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.39 0.00 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.08 -0.09 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.74 -0.08 43 0 27 0
29JUN26 41.00 P 0.00 0.00 0.00 8.38 -0.28 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.29 -0.27 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.03 -0.43 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.17 -0.07 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.99 -0.05 47 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.69 -0.01 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.51 +0.08 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.26 -0.30 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.38 -0.11 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.70 +0.48 53 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.49 -0.22 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.71 -0.30 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.22 -0.24 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.02 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 -0.04 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 -0.03 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.06 44 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.06 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.07 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.08 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.27 -0.08 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.74 -0.10 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.25 -0.08 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.84 -0.02 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.36 -0.07 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 +0.01 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.01 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.35 +0.01 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.05 -0.11 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.01 +0.15 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.52 +0.08 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.23 -0.15 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.12 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.85 -0.05 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.55 -0.21 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.48 -0.12 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.28 -0.18 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.14 -0.13 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.05 -0.08 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.27 +0.27 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.17 -0.10 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.40 -0.05 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.78 -0.12 49 0 0 0
30DEC26 24.00 P 1.30 1.30 1.30 1.38 -0.01 44 1 15 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.66 -0.01 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.01 44 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 -0.01 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.66 -0.01 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.03 44 0 2 0
30DEC26 30.00 P 3.26 3.26 3.26 3.49 -0.02 44 1 27 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.93 -0.03 44 0 6 0
30DEC26 32.00 P 4.22 4.22 4.22 4.43 -0.03 44 1 52 +1
30DEC26 33.00 P 0.00 0.00 0.00 4.93 -0.04 44 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 -0.05 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.07 -0.01 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 -0.07 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 -0.08 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.07 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.67 -0.15 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.08 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.18 -0.10 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.92 -0.11 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.70 -0.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.45 -0.03 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.33 -0.06 46 0 0 0
TOTAL PUT 235 15,106 +128
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$ 485.20
16JAN26 410.00 C 0.00 0.00 0.00 75.33 -12.30 0 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 65.34 -12.30 44 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 55.32 -12.32 0 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 46.79 -12.03 70 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 35.87 -11.86 45 0 0 0
16JAN26 460.00 C 22.02 27.00 19.30 27.00 -10.46 47 84 74 +74
16JAN26 470.00 C 14.11 18.43 11.33 18.43 -10.17 43 42 24 +24
16JAN26 480.00 C 8.50 11.67 6.50 11.60 -8.97 42 259 138 +71
16JAN26 490.00 C 5.96 6.89 3.73 6.45 -6.13 42 446 538 +360
16JAN26 500.00 C 4.70 5.39 1.71 3.28 -4.22 42 542 290 +212
16JAN26 510.00 C 1.88 1.88 1.11 1.45 -2.55 42 93 156 +70
16JAN26 520.00 C 0.80 0.80 0.75 0.56 -1.33 42 254 300 -78
16JAN26 530.00 C 0.50 0.50 0.50 0.19 -0.58 42 2 184 -2
16JAN26 540.00 C 0.22 0.22 0.22 0.06 -0.22 42 5 75 +5
16JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.07 43 0 30 0
16JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 75.64 - 40 0 0 -
23JAN26 420.00 C 0.00 0.00 0.00 65.72 - 38 0 0 -
23JAN26 430.00 C 0.00 0.00 0.00 57.63 - 54 0 0 -
23JAN26 440.00 C 0.00 0.00 0.00 47.86 - 48 0 0 -
23JAN26 450.00 C 0.00 0.00 0.00 38.57 - 43 0 0 -
23JAN26 460.00 C 25.74 25.74 24.52 28.72 - 35 41 26 -
23JAN26 470.00 C 15.80 21.68 15.80 21.27 - 35 221 161 -
23JAN26 480.00 C 12.01 15.10 11.00 15.21 - 36 62 56 -
23JAN26 490.00 C 12.00 12.00 7.00 10.81 - 38 63 26 -
23JAN26 500.00 C 6.14 7.02 5.00 7.02 - 37 69 51 -
23JAN26 510.00 C 3.52 4.20 3.52 4.24 - 37 50 50 -
23JAN26 520.00 C 2.09 2.62 2.09 2.60 - 38 29 16 -
23JAN26 530.00 C 0.00 0.00 0.00 1.45 - 38 0 0 -
23JAN26 540.00 C 0.00 0.00 0.00 0.77 - 38 0 0 -
23JAN26 550.00 C 0.00 0.00 0.00 0.39 - 38 0 0 -
23JAN26 560.00 C 0.00 0.00 0.00 0.18 - 37 0 0 -
23JAN26 570.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
23JAN26 580.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
23JAN26 590.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 215.57 -12.26 74 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 210.58 -12.26 77 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 205.83 -12.02 107 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 200.59 -12.27 66 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 195.60 -12.27 69 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 190.60 -12.27 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 185.89 -11.99 96 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 175.62 -12.28 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 165.64 -12.27 56 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 155.65 -12.28 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 146.07 -11.88 77 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 135.68 -12.28 43 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 125.69 -12.29 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 115.71 -12.28 38 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 105.72 -12.29 32 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 98.63 -11.48 75 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 85.81 -12.25 35 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 76.16 -11.95 40 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 65.72 -12.49 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 57.63 -10.80 42 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 48.89 -11.71 42 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 39.05 -12.02 36 0 1 0
29JAN26 460.00 C 27.50 27.50 27.50 30.01 -11.58 32 4 4 -3
29JAN26 470.00 C 0.00 0.00 0.00 24.46 -7.30 37 0 80 0
29JAN26 480.00 C 13.50 17.56 12.60 18.45 -6.31 36 174 146 +35
29JAN26 490.00 C 9.37 12.47 9.37 13.19 -5.52 36 103 172 +42
29JAN26 500.00 C 7.20 9.28 6.95 9.19 -4.49 35 105 542 +54
29JAN26 510.00 C 5.46 6.30 4.20 6.34 -3.80 36 232 766 +53
29JAN26 520.00 C 6.00 6.00 3.08 4.14 -2.87 36 231 974 -27
29JAN26 530.00 C 2.44 2.90 2.21 2.60 -2.02 36 140 1,165 -44
29JAN26 540.00 C 2.20 2.20 1.70 1.58 -1.35 35 21 789 0
29JAN26 550.00 C 1.43 1.51 1.43 0.93 -0.87 35 17 804 +13
29JAN26 560.00 C 0.80 1.04 0.80 0.53 -0.54 35 35 1,976 -1
29JAN26 570.00 C 0.00 0.00 0.00 0.29 -0.32 35 0 1,112 0
29JAN26 580.00 C 0.00 0.00 0.00 0.15 -0.19 35 0 365 0
29JAN26 590.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 288 0
29JAN26 600.00 C 0.33 0.59 0.33 0.04 -0.05 35 33 260 -13
29JAN26 610.00 C 0.25 0.25 0.25 0.02 -0.03 35 5 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JAN26 650.00 C 0.10 0.10 0.10 0.01 0.00 42 5 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 116.09 -14.46 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.34 -14.27 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 98.63 -11.48 42 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 88.43 -11.11 37 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 78.45 -11.56 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 67.42 -10.86 24 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 62.78 -6.77 38 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 54.45 -10.51 37 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 43.97 -10.61 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 37.26 -8.57 32 0 24 0
26FEB26 470.00 C 28.13 28.13 27.00 31.20 -7.80 32 37 791 -22
26FEB26 480.00 C 24.58 26.21 22.22 26.21 -6.58 33 159 805 +45
26FEB26 490.00 C 18.65 20.63 18.65 22.04 -6.09 34 80 211 -9
26FEB26 500.00 C 14.00 17.00 13.64 17.82 -4.83 34 182 549 +69
26FEB26 510.00 C 12.15 13.24 10.88 14.36 -3.95 34 77 538 +33
26FEB26 520.00 C 9.50 11.36 9.49 11.29 -3.98 34 253 680 +203
26FEB26 530.00 C 6.80 9.15 6.80 8.77 -3.39 34 170 336 +91
26FEB26 540.00 C 8.61 8.61 6.22 6.73 -2.78 34 52 310 +14
26FEB26 550.00 C 4.78 5.60 4.50 5.10 -2.24 34 41 2,307 +6
26FEB26 560.00 C 4.16 4.73 3.84 3.82 -1.77 34 55 187 +2
26FEB26 570.00 C 3.68 4.11 3.68 2.83 -1.39 34 3 600 0
26FEB26 580.00 C 2.70 2.70 2.70 2.08 -1.06 34 2 93 -1
26FEB26 590.00 C 0.00 0.00 0.00 1.51 -0.81 34 0 74 0
26FEB26 600.00 C 1.60 2.37 1.60 1.08 -0.61 34 42 2,641 -1
26FEB26 610.00 C 0.00 0.00 0.00 0.75 -0.43 34 0 2 0
26FEB26 620.00 C 0.00 0.00 0.00 0.53 -0.32 34 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.37 -0.23 34 0 19 0
26FEB26 640.00 C 0.84 0.84 0.84 0.25 -0.17 33 1 16 +1
26FEB26 650.00 C 0.00 0.00 0.00 0.17 -0.12 33 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.12 -0.09 34 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 302.79 -13.28 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 300.81 -12.77 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 298.33 -12.77 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 295.85 -12.77 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 293.37 -12.76 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 291.10 -12.55 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 288.42 -12.74 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 285.95 -12.73 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 281.20 -11.40 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 276.05 -12.69 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 271.10 -12.68 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 266.16 -12.65 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 261.22 -12.62 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 256.27 -12.60 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 251.33 -12.57 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 246.39 -12.55 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 241.45 -12.52 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 236.74 -12.26 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 231.57 -12.46 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 226.83 -12.23 45 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 221.83 -11.45 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 216.96 -12.17 48 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.83 -12.33 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 206.89 -12.30 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 201.96 -12.27 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.23 -12.03 47 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 192.11 -12.19 41 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 187.39 -11.94 47 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 176.90 -12.51 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 166.28 -14.85 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 156.53 -13.07 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 146.80 -17.03 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.78 -14.15 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 127.46 -10.90 24 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 117.93 -16.45 29 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 108.52 -12.50 31 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 98.63 -12.25 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 90.43 -10.92 32 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 81.99 -10.05 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 73.53 -9.01 32 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 65.49 -13.69 32 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 57.57 -13.55 32 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 51.07 -12.22 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 44.78 -8.56 33 0 301 0
30MAR26 470.00 C 37.31 37.36 35.43 41.10 -8.20 35 191 1,964 +103
30MAR26 480.00 C 33.00 34.18 30.00 33.88 -9.72 33 269 440 +219
30MAR26 490.00 C 26.00 30.08 26.00 30.08 -6.43 34 49 1,065 +3
30MAR26 500.00 C 23.97 25.00 22.57 25.57 -5.64 34 107 1,113 +50
30MAR26 510.00 C 20.41 21.51 20.41 22.10 -4.69 34 36 519 +9
30MAR26 520.00 C 0.00 0.00 0.00 19.09 -4.74 35 1,500 1,683 +1,500
30MAR26 530.00 C 14.95 16.29 14.95 16.12 -4.14 35 20 102 +20
30MAR26 540.00 C 13.60 13.60 13.55 13.48 -4.01 35 21 44 +12
30MAR26 550.00 C 10.41 12.01 10.41 11.21 -3.51 35 19 1,134 0
30MAR26 560.00 C 9.60 10.64 9.60 9.28 -3.04 35 199 440 +178
30MAR26 570.00 C 8.80 9.36 8.80 7.63 -2.63 35 20 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 6.25 -2.25 35 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 5.09 -1.92 35 0 86 0
30MAR26 600.00 C 5.80 6.00 5.80 4.13 -1.62 35 12 916 +2
30MAR26 610.00 C 0.00 0.00 0.00 3.23 -1.33 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 2.60 -1.10 34 0 556 0
30MAR26 630.00 C 3.33 4.00 3.33 2.08 -0.92 34 18 648 +15
30MAR26 640.00 C 0.00 0.00 0.00 1.65 -0.77 34 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 1.31 -0.63 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 1.04 -0.51 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.82 -0.41 34 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 0.64 -0.34 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.50 -0.28 34 0 0 0
30MAR26 700.00 C 0.90 0.90 0.90 0.39 -0.22 34 1 213 -1
30MAR26 710.00 C 0.00 0.00 0.00 0.30 -0.18 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.24 -0.14 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.18 -0.11 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.14 -0.09 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 810.00 C 0.69 0.71 0.68 0.02 -0.02 34 75 290 +30
30MAR26 820.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 890.00 C 0.42 0.42 0.41 0.01 0.00 38 45 343 +45
30MAR26 900.00 C 0.41 0.41 0.41 0.01 0.00 39 15 1,074 +15
29APR26 410.00 C 0.00 0.00 0.00 84.65 -14.27 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 79.03 -7.30 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 68.25 -14.12 31 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 65.07 -7.64 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 57.05 -6.44 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 48.87 -11.58 32 0 0 0
29APR26 470.00 C 41.57 42.11 41.57 45.26 -6.16 35 18 18 +18
29APR26 480.00 C 35.29 38.39 35.26 39.06 -6.29 34 121 100 +100
29APR26 490.00 C 31.37 32.54 31.37 34.60 -6.22 34 22 22 +22
29APR26 500.00 C 27.62 29.20 27.62 30.35 -5.85 34 43 43 +43
29APR26 510.00 C 24.71 26.25 24.71 27.05 -5.02 35 20 194 +5
29APR26 520.00 C 23.56 23.56 23.56 23.70 -5.02 35 2 29 0
29APR26 530.00 C 0.00 0.00 0.00 20.54 -3.97 35 0 70 0
29APR26 540.00 C 16.94 17.45 16.94 17.65 -4.15 35 2 7 +2
29APR26 550.00 C 15.77 15.77 15.77 15.17 -3.64 35 15 37 +15
29APR26 560.00 C 0.00 0.00 0.00 12.92 -3.42 35 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 11.05 -2.82 35 0 13 0
29APR26 580.00 C 0.00 0.00 0.00 9.31 -2.68 35 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 7.94 -2.18 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 6.59 -2.08 34 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 236.74 -12.71 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 231.79 -12.71 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.83 -12.71 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.92 -12.66 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 217.00 -12.63 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.83 -12.85 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 207.16 -12.57 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 202.26 -12.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 197.23 -12.62 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 192.11 -12.80 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 187.39 -12.60 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 176.90 -13.27 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 167.38 -13.75 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 157.89 -11.71 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.52 -15.31 30 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 139.00 -12.72 30 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 134.60 -9.32 42 0 2 0
29JUN26 370.00 C 115.65 115.65 115.65 122.37 -12.01 34 2 4 0
29JUN26 380.00 C 0.00 0.00 0.00 112.87 -10.19 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.67 -6.76 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.62 -8.13 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 90.55 -8.37 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 81.90 -7.43 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 75.30 -7.07 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 70.83 -4.76 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 61.70 -7.45 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 57.98 -5.32 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 53.26 -6.17 35 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 47.42 -6.86 34 0 2,155 0
29JUN26 490.00 C 42.70 42.70 41.85 42.59 -6.17 34 5 524 +5
29JUN26 500.00 C 0.00 0.00 0.00 38.96 -5.47 34 0 1,021 0
29JUN26 510.00 C 0.00 0.00 0.00 35.16 -4.61 34 0 78 0
29JUN26 520.00 C 29.85 29.85 27.49 31.47 -5.23 34 18 57 +2
29JUN26 530.00 C 27.55 27.55 27.55 28.12 -5.08 34 14 23 +13
29JUN26 540.00 C 0.00 0.00 0.00 25.17 -4.75 34 0 657 0
29JUN26 550.00 C 20.31 20.37 20.31 22.22 -4.73 34 8 546 +1
29JUN26 560.00 C 0.00 0.00 0.00 19.93 -4.07 34 0 2,981 0
29JUN26 570.00 C 0.00 0.00 0.00 17.63 -3.81 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 15.58 -3.56 34 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 13.85 -3.00 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 12.13 -2.97 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 10.73 -2.64 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 9.47 -2.25 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 8.22 -2.24 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.07 -1.86 33 0 46 0
29JUN26 650.00 C 9.48 9.60 9.48 6.39 -1.41 34 90 90 +90
29JUN26 660.00 C 8.31 8.31 8.15 5.50 -1.44 34 189 190 +181
29JUN26 670.00 C 0.00 0.00 0.00 4.86 -1.21 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.13 -1.14 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.55 -1.13 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.11 -0.98 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.73 -0.77 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.34 -0.77 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.02 -0.71 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.78 -0.56 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.53 -0.51 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.29 -0.51 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.14 -0.41 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.99 -0.33 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.84 -0.33 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.72 -0.30 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.64 -0.23 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.55 -0.20 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.46 -0.20 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.40 -0.17 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.35 -0.13 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.30 -0.12 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.25 -0.12 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 169.51 -12.19 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 160.90 -11.57 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 152.02 -11.81 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 144.01 -15.32 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 135.82 -10.42 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 127.74 -10.12 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 120.45 -8.19 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 112.84 -8.89 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 105.02 -8.95 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.98 -7.98 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 92.18 -11.43 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 85.71 -11.34 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 79.56 -10.89 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 73.87 -10.62 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 66.73 -11.79 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 65.37 -5.06 35 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 58.56 -8.05 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 54.26 -6.38 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 50.29 -5.97 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 44.95 -7.34 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 43.53 -3.10 34 0 90 0
29SEP26 530.00 C 37.95 38.39 37.95 40.25 -4.45 34 2 75 -1
29SEP26 540.00 C 0.00 0.00 0.00 36.87 -4.96 34 0 36 0
29SEP26 550.00 C 31.50 31.50 31.50 34.00 -4.58 34 1 32 0
29SEP26 560.00 C 31.30 31.30 31.30 31.14 -4.68 34 9 52 +9
29SEP26 570.00 C 0.00 0.00 0.00 28.34 -4.61 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 26.12 -3.96 34 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 23.89 -3.77 34 0 18 0
29SEP26 600.00 C 22.00 22.00 22.00 21.67 -3.76 34 1 49 0
29SEP26 610.00 C 0.00 0.00 0.00 19.86 -3.34 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 18.19 -2.94 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 16.52 -2.93 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 14.93 -2.85 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.72 -2.38 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 12.13 -2.59 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.95 -2.16 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.92 -2.00 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.09 -1.64 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.25 -1.58 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 127.62 -8.72 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 120.37 -8.84 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 113.39 -8.69 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 105.76 -9.61 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 99.36 -9.56 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 93.38 -9.09 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 88.37 -8.30 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 82.78 -8.17 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 77.84 -7.39 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 72.86 -8.37 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 67.10 -10.21 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 63.62 -7.60 33 0 0 0
30DEC26 500.00 C 61.00 61.00 61.00 60.00 -5.93 33 1 22 +1
30DEC26 510.00 C 55.50 55.50 55.50 55.96 -6.04 33 1 2 +1
30DEC26 520.00 C 0.00 0.00 0.00 52.59 -5.59 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 49.36 -5.34 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 46.39 -4.71 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 43.21 -5.31 34 0 16 0
30DEC26 560.00 C 39.68 39.68 39.68 40.39 -4.62 34 15 24 +14
30DEC26 570.00 C 0.00 0.00 0.00 37.57 -4.61 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 34.75 -4.60 34 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 32.35 -4.18 34 0 16 0
30DEC26 600.00 C 32.00 32.00 32.00 30.16 -3.70 34 3 569 +3
30DEC26 610.00 C 29.00 30.00 29.00 27.98 -2.77 33 4 26 +4
TOTAL CALL 7,724 55,395 +4,004
16JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 420.00 P 0.23 0.23 0.23 0.01 0.00 47 100 100 +100
16JAN26 430.00 P 0.37 0.37 0.37 0.02 +0.01 42 10 30 +10
16JAN26 440.00 P 0.75 0.75 0.70 0.09 +0.07 42 43 45 +42
16JAN26 450.00 P 1.52 2.00 1.21 0.36 +0.28 42 59 52 +52
16JAN26 460.00 P 1.40 4.11 1.40 1.13 +0.83 42 1,063 846 +694
16JAN26 470.00 P 2.85 6.90 2.85 2.92 +1.95 42 330 223 +163
16JAN26 480.00 P 7.90 11.50 6.79 6.03 +3.53 41 145 318 +32
16JAN26 490.00 P 12.00 16.27 11.00 11.00 +5.52 41 110 214 +69
16JAN26 500.00 P 22.89 22.89 18.64 18.41 +8.41 45 95 175 +27
16JAN26 510.00 P 0.00 0.00 0.00 26.87 +10.14 48 0 52 0
16JAN26 520.00 P 0.00 0.00 0.00 35.23 +10.31 41 0 33 0
16JAN26 530.00 P 46.90 46.90 46.90 46.24 +13.09 64 1 1 0
16JAN26 540.00 P 0.00 0.00 0.00 56.45 +13.73 76 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 66.29 +13.69 84 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 76.28 +13.68 93 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 86.28 +13.68 101 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 96.28 +13.68 110 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 105.61 +13.01 106 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 115.61 +13.01 113 0 0 0
23JAN26 410.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
23JAN26 420.00 P 0.85 0.85 0.85 0.14 - 38 16 16 -
23JAN26 430.00 P 1.30 1.30 1.30 0.38 - 38 2 2 -
23JAN26 440.00 P 1.86 2.06 1.50 0.91 - 38 24 24 -
23JAN26 450.00 P 4.00 4.00 3.21 1.91 - 38 19 18 -
23JAN26 460.00 P 6.10 6.10 3.88 3.53 - 37 100 89 -
23JAN26 470.00 P 11.21 11.21 6.41 6.04 - 37 56 44 -
23JAN26 480.00 P 14.55 14.65 10.84 9.72 - 36 30 26 -
23JAN26 490.00 P 19.34 19.34 15.65 14.96 - 37 165 137 -
23JAN26 500.00 P 24.68 24.68 21.07 21.07 - 36 148 91 -
23JAN26 510.00 P 0.00 0.00 0.00 29.35 - 40 0 0 -
23JAN26 520.00 P 0.00 0.00 0.00 37.31 - 39 0 0 -
23JAN26 530.00 P 47.80 47.80 47.80 46.25 - 40 1 1 -
23JAN26 540.00 P 0.00 0.00 0.00 56.45 - 47 0 0 -
23JAN26 550.00 P 0.00 0.00 0.00 66.41 - 53 0 0 -
23JAN26 560.00 P 0.00 0.00 0.00 76.77 - 61 0 0 -
23JAN26 570.00 P 0.00 0.00 0.00 86.28 - 62 0 0 -
23JAN26 580.00 P 0.00 0.00 0.00 97.64 - 78 0 0 -
23JAN26 590.00 P 0.00 0.00 0.00 105.61 - 65 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 514 0
29JAN26 410.00 P 0.00 0.00 0.00 0.17 +0.12 35 0 261 0
29JAN26 420.00 P 0.86 1.42 0.86 0.40 +0.26 35 24 139 +13
29JAN26 430.00 P 2.50 2.50 2.10 0.87 +0.53 35 11 157 +11
29JAN26 440.00 P 4.05 4.05 2.25 1.72 +0.97 35 76 329 0
29JAN26 450.00 P 3.50 5.68 3.38 3.11 +1.60 36 1,027 750 -263
29JAN26 460.00 P 7.41 7.50 5.70 5.29 +2.52 36 136 1,024 +82
29JAN26 470.00 P 10.00 12.80 8.42 8.33 +3.58 36 483 779 -110
29JAN26 480.00 P 9.60 18.50 9.60 12.30 +4.68 36 96 1,531 +47
29JAN26 490.00 P 21.50 24.50 18.26 17.01 +5.57 35 202 683 -74
29JAN26 500.00 P 18.68 28.00 18.68 23.66 +7.19 36 21 1,265 +6
29JAN26 510.00 P 34.83 35.00 31.50 31.28 +8.77 38 16 2,063 0
29JAN26 520.00 P 41.00 48.00 41.00 39.42 +9.94 39 5 1,649 -5
29JAN26 530.00 P 52.50 52.50 52.50 47.62 +10.13 39 2 295 -2
29JAN26 540.00 P 0.00 0.00 0.00 56.46 +10.29 39 0 260 0
29JAN26 550.00 P 74.00 74.00 74.00 67.24 +11.85 47 8 312 0
29JAN26 560.00 P 0.00 0.00 0.00 76.77 +13.64 50 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 86.28 +13.43 51 0 125 0
29JAN26 580.00 P 97.10 97.10 97.10 97.64 +15.01 63 2 12 -25
29JAN26 590.00 P 0.00 0.00 0.00 105.61 +13.01 54 0 5 -15
29JAN26 600.00 P 118.30 118.30 117.70 115.61 +13.01 57 29 159 -5
29JAN26 610.00 P 0.00 0.00 0.00 126.64 +14.04 70 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 134.80 +12.20 0 0 4 -44
29JAN26 630.00 P 0.00 0.00 0.00 146.24 +13.64 74 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 157.53 +14.93 87 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 167.52 +14.92 90 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 176.24 +13.64 84 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 184.80 +12.20 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 194.80 +12.20 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 204.80 +12.20 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 214.80 +12.20 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 224.80 +12.20 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 237.52 +14.92 114 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 244.80 +12.20 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 254.80 +12.20 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 267.52 +14.92 122 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 274.80 +12.20 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 284.80 +12.20 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 296.23 +13.63 119 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 307.51 +14.91 133 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 316.23 +13.63 124 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 326.23 +13.63 126 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 334.80 +12.20 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 344.80 +12.20 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 354.80 +12.20 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 364.80 +12.20 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 377.51 +14.91 151 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 387.51 +14.91 153 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 396.22 +13.62 142 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 404.80 +12.20 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 416.22 +13.62 147 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.18 +0.09 33 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.35 +0.17 34 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.63 +0.29 34 0 25 0
26FEB26 400.00 P 2.40 2.40 1.78 1.11 +0.51 34 6 110 +1
26FEB26 410.00 P 3.11 3.11 3.08 1.82 +0.79 34 47 69 -13
26FEB26 420.00 P 4.18 4.18 3.30 2.86 +1.12 34 56 175 +25
26FEB26 430.00 P 6.68 6.68 4.88 4.31 +1.59 34 5 112 +2
26FEB26 440.00 P 9.00 9.00 6.18 6.18 +2.08 34 60 159 +13
26FEB26 450.00 P 6.68 11.50 6.68 8.43 +2.46 33 382 558 +305
26FEB26 460.00 P 13.50 15.50 11.75 11.45 +3.06 33 195 281 +77
26FEB26 470.00 P 12.60 19.73 12.60 15.43 +4.05 34 234 800 +217
26FEB26 480.00 P 18.60 25.00 18.60 19.63 +4.51 33 161 596 +95
26FEB26 490.00 P 30.00 30.60 24.61 24.61 +5.09 33 32 296 -1
26FEB26 500.00 P 43.13 43.40 31.00 31.00 +6.72 34 20 462 -4
26FEB26 510.00 P 0.00 0.00 0.00 38.23 +7.87 35 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 45.22 +8.37 35 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 53.35 +9.35 36 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 61.67 +9.99 37 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 70.38 +10.54 38 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 76.77 +11.99 32 0 0 0
26FEB26 570.00 P 89.50 89.50 89.50 87.81 +13.74 38 2 2 +2
26FEB26 580.00 P 0.00 0.00 0.00 97.64 +12.20 41 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 106.21 +12.63 39 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 116.59 +10.40 43 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 126.64 +13.83 45 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 136.51 +13.86 47 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 146.24 +13.64 48 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 157.53 +13.69 56 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 167.52 +14.92 58 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 176.24 +13.64 55 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 64 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 63 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 59 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 55 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 51 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 48 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30MAR26 290.00 P 0.83 0.83 0.83 0.01 0.00 35 28 211 +28
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30MAR26 300.00 P 1.00 1.00 1.00 0.02 +0.01 35 10 553 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.26 +0.10 34 0 1,399 0
30MAR26 350.00 P 2.00 2.00 2.00 0.44 +0.16 34 10 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.73 +0.26 34 0 320 0
30MAR26 370.00 P 0.00 0.00 0.00 1.14 +0.37 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.73 +0.53 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.60 +0.81 35 0 406 0
30MAR26 400.00 P 5.90 5.90 5.90 3.67 +1.08 35 1 573 0
30MAR26 410.00 P 0.00 0.00 0.00 5.14 +1.41 35 0 337 0
30MAR26 420.00 P 8.00 8.00 8.00 6.97 +1.78 35 2 290 0
30MAR26 430.00 P 11.00 12.00 9.75 9.18 +2.18 35 12 370 +1
30MAR26 440.00 P 12.00 14.10 12.00 11.81 +2.66 35 301 417 +94
30MAR26 450.00 P 17.60 17.60 16.80 14.82 +3.05 35 30 280 -10
30MAR26 460.00 P 23.00 23.00 18.30 18.30 +3.34 34 1,525 1,846 +1,522
30MAR26 470.00 P 26.31 26.31 23.26 22.54 +3.98 35 85 4,481 -18
30MAR26 480.00 P 30.00 30.00 26.90 26.90 +4.26 34 133 2,135 +80
30MAR26 490.00 P 36.17 36.17 36.17 32.24 +5.37 34 3 1,236 +2
30MAR26 500.00 P 0.00 0.00 0.00 38.20 +5.93 35 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 45.38 +7.14 36 0 274 0
30MAR26 520.00 P 44.40 53.20 44.40 52.16 +7.58 36 7 215 0
30MAR26 530.00 P 0.00 0.00 0.00 59.47 +9.58 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 67.19 +10.14 37 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 75.21 +9.28 37 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 83.59 +13.96 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 92.37 +14.59 39 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 101.21 +10.39 39 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 110.12 +10.38 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 116.65 +7.79 34 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 127.67 +14.39 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 136.97 +13.35 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 146.24 +8.68 39 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 157.53 +10.10 44 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 167.52 +12.33 46 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 176.24 +13.56 44 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 184.80 +7.02 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 194.80 +9.39 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 206.24 +13.64 49 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 214.80 +12.20 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 226.23 +13.63 52 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 237.52 +14.92 58 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 246.23 +13.63 55 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 256.27 +13.67 57 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 267.52 +14.92 62 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 274.80 +12.20 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 286.27 +13.67 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 296.27 +13.67 62 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 307.51 +14.91 68 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 316.23 +13.63 65 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 326.23 +13.63 66 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 336.22 +13.62 67 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 346.22 +13.62 68 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 354.80 +12.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 366.22 +13.62 71 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 377.51 +14.91 77 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 387.51 +14.91 79 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 396.22 +13.62 74 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 406.26 +13.66 76 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 416.22 +13.62 76 0 0 0
29APR26 410.00 P 11.06 11.06 10.16 8.94 +2.03 35 33 86 +32
29APR26 420.00 P 12.40 12.40 11.69 11.37 +2.46 34 3 16 +3
29APR26 430.00 P 14.35 14.79 14.35 13.79 +2.44 34 16 19 0
29APR26 440.00 P 17.90 17.90 17.90 16.79 +2.76 34 5 24 +5
29APR26 450.00 P 23.51 23.54 20.57 20.57 +3.22 34 50 38 +32
29APR26 460.00 P 27.00 27.14 27.00 24.45 +3.65 34 7 45 +7
29APR26 470.00 P 31.81 32.76 31.50 29.07 +4.55 34 50 104 +46
29APR26 480.00 P 0.00 0.00 0.00 34.12 +5.17 34 0 64 0
29APR26 490.00 P 40.10 40.10 40.10 39.56 +5.72 34 1 83 +1
29APR26 500.00 P 49.27 49.27 49.27 45.94 +6.60 35 15 52 +13
29APR26 510.00 P 0.00 0.00 0.00 52.49 +7.12 35 0 12 0
29APR26 520.00 P 0.00 0.00 0.00 60.16 +7.70 36 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 63.47 +5.23 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 74.65 +10.28 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 82.81 +11.27 37 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 90.65 +9.21 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 99.39 +10.05 38 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 107.58 +9.78 38 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 116.25 +9.99 38 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 125.05 +15.79 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.23 +0.07 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.29 +0.08 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.36 +0.09 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.46 +0.13 33 0 52 0
29JUN26 300.00 P 2.50 2.50 2.20 0.58 +0.16 34 36 189 -33
29JUN26 310.00 P 0.00 0.00 0.00 0.86 +0.24 33 0 46 0
29JUN26 320.00 P 2.80 2.80 2.80 1.24 +0.30 33 50 54 +50
29JUN26 330.00 P 0.00 0.00 0.00 1.73 +0.37 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.44 +0.58 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.27 +0.68 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 4.33 +0.87 33 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 5.67 +1.15 33 0 124 0
29JUN26 380.00 P 0.00 0.00 0.00 7.37 +1.48 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 9.38 +2.01 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 11.54 +1.93 34 0 250 0
29JUN26 410.00 P 15.80 15.80 14.20 14.08 +2.32 34 79 122 +79
29JUN26 420.00 P 16.57 16.57 16.57 16.22 +1.80 33 1 33 +1
29JUN26 430.00 P 22.56 22.56 22.56 20.29 +3.15 34 6 57 +6
29JUN26 440.00 P 0.00 0.00 0.00 23.17 +3.03 33 0 3,480 0
29JUN26 450.00 P 27.00 27.40 26.95 27.40 +3.99 33 150 1,334 +150
29JUN26 460.00 P 33.46 33.46 32.30 31.26 +4.08 33 31 1,573 +26
29JUN26 470.00 P 0.00 0.00 0.00 35.79 +4.22 33 0 323 0
29JUN26 480.00 P 0.00 0.00 0.00 40.87 +4.62 33 0 3,893 0
29JUN26 490.00 P 50.50 50.50 50.50 46.47 +5.16 33 1 628 +1
29JUN26 500.00 P 0.00 0.00 0.00 52.74 +6.08 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 59.18 +6.70 34 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 65.94 +5.73 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 72.02 +5.23 33 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 76.87 +4.74 31 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 86.22 +6.05 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 96.08 +12.51 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 104.10 +12.20 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 113.21 +9.32 37 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 119.86 +8.23 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 128.52 +10.19 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 137.12 +10.65 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 147.48 +13.67 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 154.71 +12.31 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 163.65 +12.29 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 173.76 +13.70 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 184.07 +16.07 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 192.15 +13.86 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 201.46 +15.36 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 210.83 +13.97 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 218.73 +11.69 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 228.20 +11.16 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 239.23 +15.16 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 248.79 +13.97 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 258.39 +15.64 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 268.01 +13.92 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 277.70 +14.39 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 287.36 +13.85 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 297.10 +13.85 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 307.51 +14.47 43 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 316.58 +10.91 41 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 326.32 +13.66 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 336.48 +13.49 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.22 +13.62 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 356.18 +13.58 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 366.22 +13.62 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 377.51 +14.91 50 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 387.51 +14.91 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 396.22 +13.62 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 406.26 +13.66 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 416.22 +13.62 50 0 0 0
29SEP26 320.00 P 5.70 5.70 5.50 3.47 +0.70 34 50 411 -50
29SEP26 330.00 P 6.18 6.18 6.18 4.42 +0.87 33 3 7 +3
29SEP26 340.00 P 0.00 0.00 0.00 5.53 +0.91 33 0 18 0
29SEP26 350.00 P 8.16 8.16 8.16 7.24 +1.30 34 3 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.82 +1.56 34 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 10.89 +2.08 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.98 +1.84 34 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 15.63 +2.41 34 0 30 0
29SEP26 400.00 P 18.47 18.65 18.47 17.70 +1.84 33 18 188 0
29SEP26 410.00 P 0.00 0.00 0.00 20.94 +2.37 33 0 12 0
29SEP26 420.00 P 24.04 24.04 24.04 24.12 +2.62 33 1 72 +1
29SEP26 430.00 P 0.00 0.00 0.00 27.25 +2.50 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 31.19 +3.21 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 35.30 +3.52 33 0 108 0
29SEP26 460.00 P 0.00 0.00 0.00 39.89 +3.85 33 0 92 0
29SEP26 470.00 P 0.00 0.00 0.00 44.89 +4.62 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 49.90 +4.88 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 55.32 +5.05 33 0 34 0
29SEP26 500.00 P 62.00 62.00 62.00 61.58 +5.75 33 1 16 +1
29SEP26 510.00 P 0.00 0.00 0.00 67.82 +6.11 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 74.41 +8.77 34 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 81.98 +7.46 34 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 89.10 +10.25 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 96.41 +9.43 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 103.61 +6.88 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 111.52 +7.39 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 119.09 +10.75 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 127.31 +7.82 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 135.51 +11.67 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 143.70 +11.99 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 153.98 +10.01 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 160.62 +12.47 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 169.26 +12.21 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 178.00 +12.85 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 186.84 +13.20 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 195.77 +12.88 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 204.79 +12.97 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 213.88 +13.13 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 223.05 +11.35 37 0 0 0
30DEC26 380.00 P 18.57 20.95 17.99 17.69 +2.50 33 29 74 +18
30DEC26 390.00 P 0.00 0.00 0.00 19.82 +1.93 33 0 1 0
30DEC26 400.00 P 24.68 24.68 24.68 23.46 +2.85 33 5 1,148 +5
30DEC26 410.00 P 0.00 0.00 0.00 26.04 +2.25 33 0 24 0
30DEC26 420.00 P 30.10 30.10 30.10 29.81 +2.84 33 1 46 0
30DEC26 430.00 P 0.00 0.00 0.00 33.52 +3.26 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 37.50 +3.61 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 41.79 +4.10 33 0 35 0
30DEC26 460.00 P 47.76 47.76 47.76 46.37 +4.41 33 1 102 +1
30DEC26 470.00 P 0.00 0.00 0.00 51.03 +4.10 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 56.16 +4.74 33 1 14 0
30DEC26 490.00 P 0.00 0.00 0.00 61.78 +4.56 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 67.73 +5.53 33 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 73.87 +5.57 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 80.52 +8.34 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 87.74 +8.78 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 94.76 +7.64 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 101.94 +9.12 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 109.30 +7.72 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 116.83 +10.06 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 124.49 +9.68 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 132.28 +8.31 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 140.20 +7.56 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 148.25 +11.62 35 0 0 0
TOTAL PUT 8,649 67,383 +3,631
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$ 5.05
29JAN26 4.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
29JAN26 5.00 C 0.12 0.12 0.12 0.11 -0.03 18 20 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 -0.02 23 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 -0.03 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 -0.05 16 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 95 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.02 16 0 637 0
26FEB26 5.50 C 0.02 0.02 0.02 0.02 -0.01 19 76 366 +76
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.48 -0.03 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.05 15 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.42 -0.04 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 -0.04 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 -0.03 18 0 620 0
30MAR26 5.00 C 0.23 0.23 0.22 0.21 -0.02 18 17 1,313 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 1,281 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 -0.05 18 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.03 17 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 30 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.03 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.02 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.03 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 0.00 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 0.00 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 94 0
29JUN26 6.00 C 0.05 0.05 0.05 0.03 0.00 19 30 606 +30
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.03 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.04 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.04 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.03 18 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 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 1.06 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 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 143 13,467 +108
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 378 0
29JAN26 5.00 P 0.05 0.05 0.05 0.05 +0.01 17 50 504 +50
29JAN26 5.25 P 0.19 0.19 0.19 0.20 +0.01 0 100 701 +100
29JAN26 5.50 P 0.00 0.00 0.00 0.45 +0.03 0 0 48 -10
29JAN26 5.75 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.22 +0.06 66 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.47 +0.06 76 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.47 +0.06 107 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 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 17 0 70 0
26FEB26 4.90 P 0.05 0.05 0.05 0.05 0.00 16 3 68 +3
26FEB26 5.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 177 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 +0.01 15 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 +0.02 0 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.47 +0.05 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.72 +0.05 54 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.97 +0.05 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 +0.05 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 +0.05 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 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 17 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 16 0 859 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 1,001 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 +0.01 16 0 1,240 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 +0.02 16 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 +0.05 24 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.05 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.05 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.05 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.06 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 +0.06 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.06 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.06 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 +0.06 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 +0.06 66 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 0.02 +0.01 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 17 0 10 0
29APR26 4.90 P 0.11 0.11 0.11 0.11 0.00 17 22 22 +22
29APR26 5.00 P 0.13 0.15 0.13 0.15 +0.02 17 81 235 +81
29APR26 5.25 P 0.00 0.00 0.00 0.28 +0.01 16 0 100 0
29APR26 5.50 P 0.00 0.00 0.00 0.48 +0.02 17 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.05 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 +0.05 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.05 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.06 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.06 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 +0.06 51 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 0.04 +0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.02 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.04 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 +0.03 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.03 11 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 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 0.00 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.02 17 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.02 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.01 20 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.02 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.03 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.03 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.01 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.01 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
TOTAL PUT 256 11,731 +246
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$ 11.00
29JAN26 7.00 C 0.00 0.00 0.00 4.01 -0.08 69 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.76 -0.08 57 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.77 -0.08 40 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.52 -0.08 34 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.28 -0.05 34 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.02 -0.08 23 0 534 0
29JAN26 10.50 C 0.00 0.00 0.00 0.62 -0.07 31 0 560 0
29JAN26 11.00 C 0.36 0.36 0.30 0.33 -0.05 34 29 590 -20
29JAN26 11.50 C 0.12 0.13 0.12 0.14 -0.03 33 8 339 +2
29JAN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 33 9 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.28 -0.08 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.03 -0.08 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.78 -0.08 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.26 -0.09 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.57 -0.07 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.32 -0.15 25 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.12 -0.08 27 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.77 -0.07 30 0 21 0
26FEB26 11.00 C 0.50 0.50 0.50 0.49 -0.07 30 1 344 0
26FEB26 11.50 C 0.30 0.30 0.30 0.29 -0.06 30 1 393 +1
26FEB26 12.00 C 0.17 0.17 0.17 0.17 -0.04 31 3 15 0
26FEB26 12.50 C 0.10 0.10 0.10 0.09 -0.03 32 4 4 +4
26FEB26 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 44 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 6.03 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.29 -0.08 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.04 -0.08 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.79 -0.08 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.04 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.80 -0.08 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.55 -0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.03 -0.11 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 -0.08 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.31 -0.09 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.07 -0.08 24 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.86 -0.08 28 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.64 -0.06 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.43 -0.07 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.25 -0.07 29 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.93 -0.05 30 0 47 0
30MAR26 11.00 C 0.00 0.00 0.00 0.66 -0.06 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.46 -0.05 31 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.32 -0.04 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.83 -0.05 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.59 -0.09 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.36 -0.09 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.13 -0.07 27 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.93 -0.07 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.34 -0.07 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.78 -0.05 30 0 55 0
29APR26 11.50 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.84 -0.08 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 -0.08 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.35 -0.06 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.10 -0.06 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.81 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 -0.08 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.39 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.13 -0.10 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 -0.06 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.69 -0.09 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.47 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.26 -0.05 29 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.05 -0.07 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.87 -0.06 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.68 -0.06 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.52 -0.05 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.23 -0.04 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.98 -0.04 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 32 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 4.10 -0.10 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 -0.08 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.41 -0.08 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.19 -0.07 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.07 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 -0.04 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.56 -0.06 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.06 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.19 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 -0.06 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 -0.09 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.06 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 -0.05 30 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.45 -0.08 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.24 -0.07 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 -0.08 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.84 -0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 -0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 -0.11 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 -0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 -0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.05 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.04 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.04 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.04 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 -0.04 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
TOTAL CALL 55 6,737 -13
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
29JAN26 9.75 P 0.02 0.02 0.02 0.02 0.00 35 26 779 0
29JAN26 10.00 P 0.04 0.04 0.04 0.04 0.00 35 45 834 0
29JAN26 10.50 P 0.14 0.14 0.13 0.13 +0.01 35 110 824 -10
29JAN26 11.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 561 0
29JAN26 11.50 P 0.00 0.00 0.00 0.65 +0.05 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.07 +0.06 39 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.55 +0.08 47 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.13 +0.01 32 0 113 0
26FEB26 10.50 P 0.27 0.27 0.27 0.26 +0.01 32 15 59 0
26FEB26 11.00 P 0.50 0.50 0.50 0.49 +0.02 33 2 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.79 +0.03 33 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.17 +0.05 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 +0.06 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.08 +0.08 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.57 +0.14 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 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 60 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 46 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 0.03 +0.01 34 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 0.09 +0.01 33 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 0.17 +0.01 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 264 0
30MAR26 10.50 P 0.40 0.40 0.40 0.40 +0.02 32 15 875 -15
30MAR26 11.00 P 0.63 0.63 0.63 0.64 +0.04 33 2 558 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.94 +0.05 33 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.29 +0.05 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.69 +0.06 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.08 +0.01 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 +0.09 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.08 +0.06 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.57 +0.08 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.50 +0.08 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 0.05 +0.01 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 0.00 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.02 +0.03 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.75 +0.06 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.63 +0.06 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.11 +0.09 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.59 +0.09 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.10 +0.06 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.50 +0.08 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 0.04 +0.01 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 31 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.03 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.19 +0.05 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 +0.06 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.29 +0.07 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.07 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 +0.07 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.63 +0.06 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.11 +0.07 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.58 +0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.05 +0.02 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 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 31 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 0.19 +0.01 32 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 0.00 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.02 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 +0.01 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.03 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.03 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.01 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 +0.05 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.06 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 +0.07 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.13 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 +0.11 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 +0.08 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.21 -0.01 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.09 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.07 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.03 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.04 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.05 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 +0.03 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 +0.07 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 -0.03 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 +0.07 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.86 +0.08 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.28 +0.06 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 +0.09 32 0 0 0
TOTAL PUT 215 8,489 -27
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 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 0.00 89 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 0.00 76 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 0.00 63 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.08 0.00 45 0 19 0
29JAN26 1.30 C 0.00 0.00 0.00 0.05 0.00 43 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.03 0.00 44 0 112 0
29JAN26 1.40 C 0.02 0.02 0.02 0.02 0.00 48 2 112 +2
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.41 0.00 68 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 0.00 59 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.14 0.00 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 0.00 48 0 65 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 +0.01 49 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 0.00 47 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 0.00 43 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 0.00 42 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 0.00 62 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 0.00 55 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 0.00 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 0.00 48 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 0.00 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 0.00 46 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.01 45 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 0.00 46 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 0.00 48 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 0.00 48 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 0.00 47 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.47 0.00 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.00 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.62 0.00 61 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 0.00 54 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 0.00 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 0.00 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 +0.01 42 0 62 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 +0.01 43 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 0.00 0.00 0.00 0.07 0.00 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 42 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 41 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 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 0.00 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 0.00 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 0.00 43 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 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.49 0.00 47 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.21 0.00 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.19 0.00 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 0.00 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 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.01 41 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 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
TOTAL CALL 2 2,022 +2
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JAN26 1.25 P 0.03 0.03 0.03 0.02 0.00 37 6 118 +6
29JAN26 1.30 P 0.00 0.00 0.00 0.05 +0.01 45 0 270 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 0.00 45 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 0.00 38 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 0.00 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 0.00 40 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 0.00 38 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 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 46 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 45 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 0.00 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 43 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 46 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 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 1.25 P 0.08 0.08 0.08 0.08 -0.01 39 10 10 +10
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 41 10 10 +10
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 41 10 10 +10
29APR26 1.40 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 0.00 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 0.00 40 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.46 0.00 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 66 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 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 42 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 0.04 -0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 45 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 42 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 0.23 -0.01 41 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 0.00 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 0.00 46 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 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 0.00 49 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 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 41 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 0.18 -0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 0.00 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 0.00 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 0.00 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 0.04 -0.01 40 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 0.15 -0.01 40 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 0.23 -0.01 39 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 0.38 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 0.00 41 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 0.61 -0.01 39 0 0 0
TOTAL PUT 36 1,309 +36
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$ 3.12
29JAN26 1.95 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 +0.05 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.22 +0.04 0 0 22 0
29JAN26 3.00 C 0.10 0.13 0.10 0.14 +0.03 22 9 125 -6
29JAN26 3.10 C 0.07 0.08 0.07 0.07 +0.01 21 26 115 +21
29JAN26 3.20 C 0.04 0.04 0.04 0.04 +0.01 26 2 93 +1
29JAN26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.13 +0.06 59 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.03 +0.06 52 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 +0.06 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 +0.05 33 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.33 +0.04 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.25 +0.04 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 30 0
26FEB26 3.10 C 0.09 0.11 0.09 0.12 +0.02 23 12 110 +4
26FEB26 3.20 C 0.00 0.00 0.00 0.08 +0.02 25 0 131 0
26FEB26 3.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 3.50 C 0.01 0.01 0.01 0.02 +0.01 27 5 5 +5
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 +0.06 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 +0.06 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 +0.05 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 +0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 +0.04 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 +0.05 18 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 +0.04 19 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 +0.04 23 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 183 0
30MAR26 3.10 C 0.00 0.00 0.00 0.17 +0.04 26 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 +0.01 23 0 184 0
30MAR26 3.30 C 0.07 0.07 0.07 0.08 +0.01 24 15 17 +10
30MAR26 3.40 C 0.05 0.05 0.05 0.05 0.00 24 2 4 +2
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 +0.06 33 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 +0.04 17 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 +0.04 24 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
29APR26 3.50 C 0.06 0.06 0.06 0.06 +0.02 25 2 2 +2
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 +0.05 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 +0.05 35 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 +0.03 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 +0.04 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 +0.03 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 +0.03 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.02 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.02 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 +0.01 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 +0.05 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 +0.03 23 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 +0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 +0.04 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 +0.04 26 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 +0.03 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.03 26 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 +0.04 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.03 26 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.02 26 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 73 2,118 +39
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 540 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 -0.01 28 4 213 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 78 0
29JAN26 3.10 P 0.07 0.07 0.06 0.05 -0.04 22 2 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.11 -0.05 23 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 -0.05 24 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 -0.05 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.60 -0.04 63 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 -0.04 69 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 -0.04 76 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 -0.04 82 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 -0.04 88 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 343 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 46 0
26FEB26 3.00 P 0.07 0.07 0.06 0.05 -0.03 23 6 21 -6
26FEB26 3.10 P 0.10 0.10 0.10 0.09 -0.03 23 1 51 -1
26FEB26 3.20 P 0.00 0.00 0.00 0.14 -0.05 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 -0.04 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.00 -0.04 57 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.02 22 0 353 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 -0.02 24 0 62 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 149 0
30MAR26 3.10 P 0.00 0.00 0.00 0.12 -0.03 24 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 -0.03 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.05 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 -0.05 45 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.05 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 0.00 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 25 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 0.00 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.01 25 0 6 0
29SEP26 3.00 P 0.22 0.22 0.22 0.22 -0.01 25 2 5 +2
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.01 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.03 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.03 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 -0.03 30 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 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
TOTAL PUT 15 3,256 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 35.34
29JAN26 18.00 C 0.00 0.00 0.00 17.36 +0.61 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.87 +0.62 107 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.37 +0.62 102 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.87 +0.62 96 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.37 +0.62 90 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.37 +0.62 78 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.37 +0.61 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.37 +0.61 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.37 +0.61 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.37 +0.49 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.38 +0.62 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.38 +0.51 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.39 +0.45 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.61 +0.61 71 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.42 +0.37 41 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.41 +0.27 32 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.69 +0.37 48 0 39 0
29JAN26 33.00 C 0.00 0.00 0.00 2.92 +0.40 48 0 36 0
29JAN26 34.00 C 1.86 2.20 1.86 2.23 +0.33 48 5 33 -3
29JAN26 35.00 C 1.27 1.27 1.27 1.68 +0.29 48 1 109 0
29JAN26 36.00 C 1.36 1.42 1.23 1.23 +0.22 49 17 156 +2
29JAN26 37.00 C 0.73 0.87 0.72 0.86 +0.17 49 82 127 +79
29JAN26 38.00 C 0.00 0.00 0.00 0.58 +0.12 49 0 136 0
29JAN26 39.00 C 0.43 0.43 0.43 0.38 +0.08 48 1 58 0
29JAN26 40.00 C 0.37 0.37 0.25 0.24 +0.06 48 5 36 +1
29JAN26 41.00 C 0.18 0.18 0.18 0.15 +0.04 48 2 31 0
29JAN26 42.00 C 0.15 0.15 0.15 0.09 +0.02 48 1 7 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 0.00 48 0 53 0
26FEB26 20.00 C 0.00 0.00 0.00 15.41 +0.61 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.42 +0.62 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.42 +0.61 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.43 +0.62 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.44 +0.55 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.45 +0.57 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.71 +0.83 65 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.52 +0.42 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.44 +0.50 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.61 +0.33 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.75 +0.48 41 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.02 +0.59 44 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.15 +0.28 41 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.49 +0.29 42 0 113 0
26FEB26 34.00 C 2.65 2.65 2.65 2.90 +0.24 43 2 35 0
26FEB26 35.00 C 2.66 2.66 2.00 2.48 +0.32 45 17 36 -13
26FEB26 36.00 C 2.18 2.18 1.99 2.04 +0.28 46 2 39 0
26FEB26 37.00 C 1.73 1.73 1.63 1.64 +0.23 46 2 38 0
26FEB26 38.00 C 0.00 0.00 0.00 1.30 +0.20 45 0 49 0
26FEB26 39.00 C 1.07 1.07 1.07 1.02 +0.17 45 1 17 +1
26FEB26 40.00 C 0.00 0.00 0.00 0.79 +0.13 45 0 5 0
26FEB26 41.00 C 0.00 0.00 0.00 0.60 +0.10 45 0 16 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 +0.09 45 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 15 0
26FEB26 44.00 C 0.36 0.36 0.36 0.25 +0.04 45 1 1 0
30MAR26 8.75 C 0.00 0.00 0.00 26.64 +0.61 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.40 +0.62 103 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.15 +0.62 97 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.90 +0.62 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.65 +0.62 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.40 +0.66 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.90 +0.61 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.41 +0.66 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.91 +0.62 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.41 +0.61 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.92 +0.62 76 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.42 +0.62 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.92 +0.61 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.43 +0.64 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.03 +0.72 100 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.39 +0.57 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.94 +0.62 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.42 +0.52 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.94 +0.61 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.45 +0.62 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.95 +0.62 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.45 +0.43 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.96 +0.61 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.46 +0.62 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.96 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.47 +0.61 47 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.68 +0.60 72 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.52 +0.48 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.43 +0.57 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.57 +0.68 46 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.50 +0.44 29 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.71 +0.81 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.76 +0.64 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.72 +0.10 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.11 +0.71 45 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.29 +0.62 44 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.51 +0.51 43 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.83 +0.46 44 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.23 +0.31 44 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.74 +0.32 45 0 18 0
30MAR26 35.00 C 2.83 2.83 2.83 3.29 +0.38 46 1 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.86 +0.32 47 0 296 0
30MAR26 37.00 C 0.00 0.00 0.00 2.48 +0.32 47 0 48 0
30MAR26 38.00 C 2.11 2.11 2.11 2.12 +0.29 47 15 31 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.80 +0.27 47 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.52 +0.24 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.27 +0.21 47 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.06 +0.18 47 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.89 +0.17 47 0 0 0
30MAR26 44.00 C 0.90 0.90 0.90 0.73 +0.14 47 1 5 +1
29APR26 24.00 C 0.00 0.00 0.00 11.68 +0.54 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.69 +0.45 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.10 +1.02 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.94 +0.46 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.49 +0.80 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.48 +0.62 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.60 +0.38 43 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.93 +0.46 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.31 +0.47 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.72 +0.27 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.27 +0.32 45 0 5 0
29APR26 35.00 C 3.72 3.74 3.72 3.85 +0.39 46 20 23 +20
29APR26 36.00 C 2.93 2.93 2.93 3.42 +0.33 46 15 15 +15
29APR26 37.00 C 0.00 0.00 0.00 3.04 +0.33 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.68 +0.32 47 0 0 0
29APR26 39.00 C 2.21 2.21 2.21 2.34 +0.29 47 15 16 +15
29APR26 40.00 C 0.00 0.00 0.00 2.03 +0.26 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.77 +0.25 47 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.53 +0.22 47 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.32 +0.20 47 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.10 +0.14 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.69 +0.62 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.44 +0.61 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.95 +0.62 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.45 +0.61 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.96 +0.62 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.46 +0.61 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.97 +0.62 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.47 +0.61 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.98 +0.62 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.48 +0.61 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.03 +0.66 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.49 +0.61 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.00 +0.62 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.42 +0.25 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.01 +0.61 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.52 +0.61 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.18 +0.47 71 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.66 +0.41 66 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.04 +0.61 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.56 +0.61 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.07 +0.28 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.58 +0.34 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.79 +0.65 59 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +0.47 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.99 +0.58 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.01 +0.57 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.85 +0.30 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.34 +0.62 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.42 +0.55 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.81 +0.62 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.06 +0.92 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.32 +0.62 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.69 +0.60 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.97 +0.43 48 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.36 +0.31 47 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.92 +0.35 48 0 16 0
29JUN26 35.00 C 4.43 4.43 4.42 4.42 +0.32 48 5 34 +3
29JUN26 36.00 C 0.00 0.00 0.00 4.02 +0.30 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 +0.29 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.25 +0.26 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.91 +0.23 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.61 +0.23 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 +0.19 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.09 +0.19 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.86 +0.18 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.65 +0.15 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.18 +0.47 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.66 +0.41 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.06 +0.61 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.58 +0.61 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.10 +0.31 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.62 +0.38 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.79 +0.65 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.88 +0.47 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.99 +0.58 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.02 +0.27 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.29 +0.57 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.51 +0.61 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 +0.55 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.06 +0.33 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.41 +0.44 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.84 +0.65 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.23 +0.39 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.72 +0.43 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.26 +0.40 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.77 +0.42 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.29 +0.33 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.91 +0.33 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 +0.30 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 +0.29 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 +0.28 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 +0.25 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.27 +0.24 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 +0.24 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 +0.27 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.47 +0.19 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.91 +0.50 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.08 +0.54 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.29 +0.53 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.56 +0.43 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.81 +0.49 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.14 +0.47 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.49 +0.45 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.90 +0.36 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.34 +0.37 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.75 +0.27 46 0 0 0
30DEC26 32.00 C 7.50 7.50 7.50 7.24 +0.30 46 2 2 +2
30DEC26 33.00 C 7.04 7.04 7.04 6.77 +0.16 46 1 1 +1
30DEC26 34.00 C 0.00 0.00 0.00 6.42 +0.43 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.92 +0.27 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.62 +0.32 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.21 +0.24 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.90 +0.25 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.61 +0.23 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.34 +0.22 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 +0.22 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.86 +0.20 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 +0.25 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 +0.21 46 0 0 0
TOTAL CALL 214 2,729 +140
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
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 80 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 143 0
29JAN26 29.00 P 0.09 0.09 0.09 0.04 -0.03 49 1 150 -1
29JAN26 30.00 P 0.13 0.14 0.13 0.09 -0.05 49 19 75 +6
29JAN26 31.00 P 0.24 0.25 0.20 0.17 -0.09 48 5 85 +3
29JAN26 32.00 P 0.19 0.42 0.19 0.32 -0.14 48 57 97 -50
29JAN26 33.00 P 0.45 0.78 0.45 0.52 -0.19 47 7 68 0
29JAN26 34.00 P 1.12 1.12 1.12 0.85 -0.24 48 8 41 -6
29JAN26 35.00 P 1.40 1.40 1.40 1.26 -0.34 47 1 36 0
29JAN26 36.00 P 1.70 1.82 1.70 1.80 -0.43 47 17 33 +15
29JAN26 37.00 P 2.30 2.30 2.30 2.47 -0.43 49 1 5 +1
29JAN26 38.00 P 0.00 0.00 0.00 3.18 -0.39 48 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.10 -0.41 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.99 -0.52 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.94 -0.40 60 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.71 -0.60 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.91 -0.38 71 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.93 -0.35 78 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 13 0
26FEB26 28.00 P 0.24 0.24 0.21 0.15 -0.05 45 2 17 0
26FEB26 29.00 P 0.34 0.34 0.28 0.25 -0.07 45 20 69 +14
26FEB26 30.00 P 0.39 0.39 0.39 0.39 -0.11 45 2 119 0
26FEB26 31.00 P 0.55 0.55 0.55 0.57 -0.13 44 15 174 0
26FEB26 32.00 P 0.00 0.00 0.00 0.81 -0.16 44 0 137 0
26FEB26 33.00 P 1.21 1.40 1.21 1.11 -0.21 44 21 124 +6
26FEB26 34.00 P 1.77 1.77 1.77 1.49 -0.26 44 6 34 0
26FEB26 35.00 P 0.00 0.00 0.00 1.97 -0.31 44 0 9 0
26FEB26 36.00 P 0.00 0.00 0.00 2.50 -0.42 44 0 41 0
26FEB26 37.00 P 3.04 3.04 3.03 3.13 -0.46 44 30 45 +30
26FEB26 38.00 P 0.00 0.00 0.00 3.85 -0.44 46 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.66 -0.40 48 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.46 -0.51 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.32 -0.48 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.21 -0.55 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.08 -0.50 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.02 -0.36 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 35 0
30MAR26 27.00 P 0.36 0.36 0.36 0.32 -0.04 47 2 10 +2
30MAR26 28.00 P 0.45 0.45 0.45 0.44 -0.07 46 1 31 -1
30MAR26 29.00 P 0.58 0.66 0.58 0.61 -0.08 46 2 86 +2
30MAR26 30.00 P 0.79 0.79 0.79 0.83 -0.09 46 2 38 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.09 -0.11 46 0 508 0
30MAR26 32.00 P 1.52 1.52 1.52 1.41 -0.15 46 11 51 -2
30MAR26 33.00 P 0.00 0.00 0.00 1.78 -0.17 45 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 2.19 -0.24 45 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 2.68 -0.29 45 0 25 0
30MAR26 36.00 P 0.00 0.00 0.00 3.26 -0.28 46 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.89 -0.41 47 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.55 -0.24 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 5.19 -0.48 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.79 -0.66 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.59 -0.73 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.71 -0.46 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.57 -0.48 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.43 -0.53 52 0 0 0
29APR26 24.00 P 0.22 0.22 0.22 0.19 -0.01 46 2 2 +2
29APR26 25.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.51 -0.08 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.69 -0.06 45 0 4 0
29APR26 29.00 P 0.87 0.87 0.87 0.90 -0.09 45 16 15 -1
29APR26 30.00 P 0.00 0.00 0.00 1.16 -0.09 45 0 2 0
29APR26 31.00 P 0.00 0.00 0.00 1.46 -0.12 45 0 1 0
29APR26 32.00 P 1.88 1.88 1.88 1.80 -0.16 45 1 1 0
29APR26 33.00 P 0.00 0.00 0.00 2.20 -0.18 45 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.64 -0.23 45 0 0 0
29APR26 35.00 P 3.18 3.18 3.11 3.12 -0.30 45 20 20 +20
29APR26 36.00 P 0.00 0.00 0.00 3.73 -0.32 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.34 -0.39 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.01 -0.41 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.69 -0.47 47 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.24 -0.67 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.05 -0.65 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.10 -0.41 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.58 -0.78 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.77 -0.46 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.05 47 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.07 47 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.09 47 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.05 -0.13 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 -0.12 46 0 1 0
29JUN26 28.00 P 1.50 1.50 1.50 1.58 -0.16 46 1 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.92 -0.16 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.29 -0.20 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.71 -0.20 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.15 -0.25 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.64 -0.27 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.16 -0.32 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.72 -0.37 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.35 -0.38 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.01 -0.41 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.71 -0.42 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 -0.34 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.09 -0.45 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.87 -0.44 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.65 -0.46 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.45 -0.44 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.36 -0.33 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.04 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.07 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.04 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.08 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.08 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.12 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.12 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 -0.14 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 -0.15 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.18 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 -0.18 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 -0.23 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 -0.23 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 -0.26 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.01 -0.31 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.60 -0.33 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 -0.35 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 -0.37 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 -0.38 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.27 -0.30 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.00 -0.33 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 -0.40 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.45 -0.41 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.29 -0.36 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.08 -0.37 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.08 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 -0.10 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.10 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.86 -0.12 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 -0.14 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 -0.17 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 -0.18 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 -0.20 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.75 -0.21 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 -0.23 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 -0.28 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 -0.24 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.83 -0.25 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 -0.34 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 -0.30 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -0.30 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 -0.33 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 -0.32 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 -0.36 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.51 -0.35 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.20 -0.38 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.97 -0.38 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.74 -0.44 47 0 0 0
TOTAL PUT 270 3,233 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 81.15
16JAN26 50.00 C 0.00 0.00 0.00 31.17 -0.05 154 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 28.67 -0.05 137 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.17 -0.05 120 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.67 -0.05 103 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 21.17 -0.06 86 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.67 -0.06 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.17 -0.06 0 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.67 +0.18 0 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 11.17 +0.18 0 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.67 +0.18 0 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 6.18 +0.18 30 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.69 +0.16 22 0 0 0
16JAN26 80.00 C 1.13 1.13 1.13 1.33 +0.10 16 30 153 +30
16JAN26 82.50 C 0.13 0.17 0.09 0.20 +0.03 19 2,615 2,221 +1,754
16JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 31.19 - 0 0 0 -
23JAN26 52.50 C 0.00 0.00 0.00 28.70 - 83 0 0 -
23JAN26 55.00 C 0.00 0.00 0.00 26.20 - 69 0 0 -
23JAN26 57.50 C 0.00 0.00 0.00 23.70 - 0 0 0 -
23JAN26 60.00 C 0.00 0.00 0.00 21.20 - 0 0 0 -
23JAN26 62.50 C 0.00 0.00 0.00 18.71 - 53 0 0 -
23JAN26 65.00 C 0.00 0.00 0.00 16.21 - 43 0 0 -
23JAN26 67.50 C 0.00 0.00 0.00 13.71 - 31 0 0 -
23JAN26 70.00 C 0.00 0.00 0.00 11.21 - 0 0 0 -
23JAN26 72.50 C 0.00 0.00 0.00 8.72 - 25 0 0 -
23JAN26 75.00 C 0.00 0.00 0.00 6.23 - 20 0 0 -
23JAN26 77.50 C 0.00 0.00 0.00 3.79 - 17 0 0 -
23JAN26 80.00 C 0.00 0.00 0.00 1.56 - 14 0 0 -
23JAN26 82.50 C 0.30 0.35 0.28 0.39 - 15 162 160 -
23JAN26 85.00 C 0.05 0.08 0.05 0.06 - 16 40 40 -
23JAN26 87.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
23JAN26 90.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
23JAN26 92.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23JAN26 95.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
23JAN26 102.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
23JAN26 105.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23JAN26 107.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23JAN26 110.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 31.22 0.00 70 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.72 0.00 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.23 +0.01 62 0 1 0
29JAN26 57.50 C 23.60 23.60 23.33 23.70 -0.02 0 3 1 -3
29JAN26 60.00 C 0.00 0.00 0.00 21.20 -0.03 0 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.71 -0.02 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.21 -0.02 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.74 +0.18 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.25 +0.18 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.75 +0.17 17 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 6.28 +0.16 18 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.89 +0.15 16 0 65 0
29JAN26 80.00 C 1.50 1.70 1.39 1.80 +0.11 15 35 702 +30
29JAN26 82.50 C 0.43 0.52 0.40 0.51 0.00 14 704 1,954 -61
29JAN26 85.00 C 0.11 0.14 0.10 0.14 +0.02 16 187 4,457 +163
29JAN26 87.50 C 0.05 0.06 0.05 0.04 +0.02 18 18 3,052 -2
29JAN26 90.00 C 0.03 0.04 0.02 0.02 +0.01 21 12 2,202 -12
29JAN26 92.50 C 0.03 0.03 0.03 0.01 0.00 24 5 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.30 -0.17 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.82 -0.16 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.33 -0.16 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.84 -0.17 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.35 -0.17 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.86 -0.17 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.38 -0.17 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.89 +0.18 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.93 +0.18 14 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 6.51 +0.17 14 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.35 +0.36 15 0 134 0
26FEB26 80.00 C 2.30 2.35 2.30 2.33 +0.09 13 30 257 +30
26FEB26 82.50 C 1.00 1.15 0.96 1.08 +0.02 13 373 838 -42
26FEB26 85.00 C 0.47 0.50 0.43 0.51 0.00 14 89 1,083 -16
26FEB26 87.50 C 0.22 0.23 0.22 0.24 -0.04 16 15 3,337 0
26FEB26 90.00 C 0.13 0.13 0.13 0.13 -0.03 17 10 859 +1
26FEB26 92.50 C 0.07 0.08 0.06 0.07 -0.03 19 55 1,526 -15
26FEB26 95.00 C 0.04 0.04 0.04 0.04 -0.03 20 10 510 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.47 -0.17 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.48 -0.16 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.00 -0.16 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.52 -0.16 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.05 -0.17 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.60 -0.13 32 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 19.09 -0.16 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.64 -0.12 25 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 14.07 +0.19 14 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.59 +0.18 13 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 9.16 +0.17 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.87 +0.18 14 0 133 0
30MAR26 77.50 C 4.63 4.63 4.63 4.75 +0.01 14 113 182 +33
30MAR26 80.00 C 3.08 3.08 3.08 2.95 +0.06 13 5 251 +5
30MAR26 82.50 C 1.64 1.85 1.61 1.78 -0.02 14 260 673 -59
30MAR26 85.00 C 1.00 1.10 1.00 1.06 +0.01 15 9 2,358 0
30MAR26 87.50 C 0.62 0.69 0.62 0.67 +0.04 16 9 3,232 0
30MAR26 90.00 C 0.43 0.46 0.41 0.45 +0.08 18 39 4,396 -3
30MAR26 92.50 C 0.26 0.33 0.26 0.31 +0.09 19 1,372 7,066 +1,255
30MAR26 95.00 C 0.18 0.18 0.18 0.22 +0.08 21 8 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.16 +0.07 22 0 625 0
30MAR26 100.00 C 0.10 0.11 0.10 0.12 +0.06 23 22 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.05 24 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 31.64 -0.05 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.16 -0.06 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.69 -0.06 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.23 -0.17 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.75 -0.16 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.28 -0.17 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.80 -0.17 22 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.23 +0.16 12 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.78 +0.14 13 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.39 +0.10 13 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.15 +0.07 13 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.17 +0.01 14 0 30 0
29APR26 80.00 C 3.31 3.53 3.19 3.48 -0.04 14 37 67 +18
29APR26 82.50 C 0.00 0.00 0.00 2.24 +0.07 14 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 1.45 +0.06 15 0 122 0
29APR26 87.50 C 0.97 0.97 0.95 0.97 +0.05 16 31 178 +31
29APR26 90.00 C 0.00 0.00 0.00 0.68 +0.07 17 0 370 0
29APR26 92.50 C 0.00 0.00 0.00 0.50 +0.09 18 0 134 0
29APR26 95.00 C 0.00 0.00 0.00 0.36 +0.08 19 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.27 +0.07 21 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.82 -0.17 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.36 -0.17 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.89 -0.17 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.43 -0.15 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.98 -0.13 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.49 -0.17 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.07 -0.14 22 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.44 +0.20 13 0 1 0
29JUN26 70.00 C 12.23 12.23 12.23 12.23 +0.41 18 2 4 +2
29JUN26 72.50 C 0.00 0.00 0.00 9.67 +0.20 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.49 +0.19 13 0 21 0
29JUN26 77.50 C 0.00 0.00 0.00 5.67 +0.13 14 0 53 0
29JUN26 80.00 C 3.95 3.95 3.95 4.00 +0.10 14 5 680 0
29JUN26 82.50 C 2.83 2.83 2.79 2.67 +0.04 14 5 496 0
29JUN26 85.00 C 1.95 1.95 1.95 1.81 +0.03 15 5 1,970 +5
29JUN26 87.50 C 0.00 0.00 0.00 1.23 +0.03 15 0 1,127 0
29JUN26 90.00 C 1.03 1.06 1.03 0.84 +0.03 16 109 1,445 +109
29JUN26 92.50 C 0.80 0.81 0.80 0.58 +0.03 17 28 1,650 0
29JUN26 95.00 C 0.65 0.67 0.65 0.41 +0.03 17 56 1,283 +50
29JUN26 97.50 C 0.00 0.00 0.00 0.30 +0.04 18 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 31.82 -0.17 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.36 -0.17 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.91 -0.16 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.43 -0.16 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.98 -0.14 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.51 -0.15 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.07 -0.14 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.44 +0.19 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.23 +0.36 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.79 +0.15 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.78 +0.12 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.93 +0.03 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.58 +0.07 15 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 3.54 +0.04 16 0 118 0
29SEP26 85.00 C 2.38 2.38 2.38 2.84 +0.07 17 117 281 -117
29SEP26 87.50 C 0.00 0.00 0.00 2.32 +0.09 18 0 609 0
29SEP26 90.00 C 1.48 1.55 1.48 1.92 +0.10 19 6 1,013 0
29SEP26 92.50 C 1.19 1.23 1.19 1.63 +0.14 20 5 62 +5
29SEP26 95.00 C 0.97 0.97 0.97 1.40 +0.13 21 1 1,119 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.23 +0.16 22 0 23 0
29SEP26 100.00 C 0.00 0.00 0.00 1.09 +0.15 23 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.99 +0.18 24 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 +0.17 25 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 +0.16 25 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.78 +0.19 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 +0.19 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 +0.18 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.65 +0.18 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 +0.19 30 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 31.82 -0.17 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.37 -0.17 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.91 -0.16 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.43 -0.16 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.98 -0.15 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.51 -0.15 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.07 -0.14 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.47 +0.05 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.23 +0.05 14 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 9.99 -0.12 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.07 -0.17 14 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 6.25 -0.17 14 0 17 0
30DEC26 80.00 C 0.00 0.00 0.00 4.94 -0.14 14 0 159 0
30DEC26 82.50 C 3.60 3.60 3.60 3.88 -0.09 14 2 264 +2
30DEC26 85.00 C 2.80 2.83 2.80 3.13 -0.15 15 4 185 +4
30DEC26 87.50 C 2.25 2.25 2.25 2.55 -0.19 16 3 132 +3
30DEC26 90.00 C 0.00 0.00 0.00 2.09 -0.22 16 0 155 0
30DEC26 92.50 C 1.49 1.49 1.49 1.74 -0.25 17 1 144 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 -0.24 18 0 163 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 -0.28 18 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 -0.25 19 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.99 -0.22 20 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 0.90 -0.20 21 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 0.82 -0.18 21 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.78 -0.15 22 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.73 -0.17 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 -0.15 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.14 25 0 7 0
TOTAL CALL 6,647 75,950 +3,201
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16JAN26 77.50 P 0.01 0.01 0.01 0.02 -0.01 23 40 40 +20
16JAN26 80.00 P 0.31 0.31 0.16 0.19 -0.06 17 59 548 -47
16JAN26 82.50 P 1.57 1.57 1.57 1.54 -0.14 19 1 544 +1
16JAN26 85.00 P 0.00 0.00 0.00 3.85 -0.20 0 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 6.35 -0.20 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.35 -0.20 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.47 -0.08 98 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 18.97 -0.08 109 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.49 -0.06 123 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 23.97 -0.08 129 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.48 -0.07 141 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 28.97 -0.08 148 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.47 -0.08 158 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23JAN26 52.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23JAN26 55.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23JAN26 57.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23JAN26 60.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23JAN26 62.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23JAN26 65.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23JAN26 67.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23JAN26 70.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23JAN26 72.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
23JAN26 75.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
23JAN26 77.50 P 0.00 0.00 0.00 0.06 - 17 0 0 -
23JAN26 80.00 P 0.45 0.45 0.34 0.38 - 15 58 57 -
23JAN26 82.50 P 1.60 1.60 1.60 1.73 - 16 1 1 -
23JAN26 85.00 P 0.00 0.00 0.00 3.87 - 16 0 0 -
23JAN26 87.50 P 0.00 0.00 0.00 6.35 - 0 0 0 -
23JAN26 90.00 P 0.00 0.00 0.00 8.85 - 0 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 11.35 - 0 0 0 -
23JAN26 95.00 P 0.00 0.00 0.00 13.85 - 0 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 16.49 - 63 0 0 -
23JAN26 100.00 P 0.00 0.00 0.00 18.99 - 69 0 0 -
23JAN26 102.50 P 0.00 0.00 0.00 21.49 - 76 0 0 -
23JAN26 105.00 P 0.00 0.00 0.00 23.99 - 82 0 0 -
23JAN26 107.50 P 0.00 0.00 0.00 26.49 - 88 0 0 -
23JAN26 110.00 P 0.00 0.00 0.00 28.99 - 94 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 366 0
29JAN26 77.50 P 0.13 0.14 0.13 0.13 -0.04 16 9 735 -2
29JAN26 80.00 P 0.65 0.66 0.43 0.56 -0.02 15 430 4,319 +119
29JAN26 82.50 P 1.88 2.12 1.80 1.83 -0.08 15 165 5,984 -99
29JAN26 85.00 P 4.03 4.20 3.87 4.00 -0.09 18 136 6,314 +35
29JAN26 87.50 P 0.00 0.00 0.00 6.35 -0.20 0 0 478 -112
29JAN26 90.00 P 0.00 0.00 0.00 8.85 -0.20 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.35 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.49 -0.06 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.99 -0.06 57 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.49 -0.06 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.99 -0.06 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.49 -0.06 73 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.00 -0.05 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.49 -0.06 82 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.97 -0.08 85 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.49 -0.06 91 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.98 -0.07 94 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 P 0.05 0.05 0.05 0.01 0.00 17 1 221 +1
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 87 0
26FEB26 75.00 P 0.12 0.12 0.12 0.09 -0.02 14 2 217 +2
26FEB26 77.50 P 0.33 0.36 0.30 0.33 -0.03 14 60 1,670 +31
26FEB26 80.00 P 1.05 1.05 0.81 0.95 -0.06 13 146 4,494 -9
26FEB26 82.50 P 2.38 2.40 2.10 2.25 -0.05 14 20 3,181 0
26FEB26 85.00 P 4.45 4.45 4.08 4.09 -0.38 14 9 1,840 -2
26FEB26 87.50 P 0.00 0.00 0.00 6.42 -0.22 16 0 873 0
26FEB26 90.00 P 0.00 0.00 0.00 8.85 -0.22 0 0 94 0
26FEB26 92.50 P 0.00 0.00 0.00 11.35 -0.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.49 -0.06 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.99 -0.06 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.49 -0.06 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.00 -0.05 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.49 -0.06 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.00 -0.05 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.49 -0.06 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.00 -0.05 57 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.49 -0.06 60 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 38.99 -0.06 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 14 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 449 0
30MAR26 75.00 P 0.27 0.27 0.23 0.23 -0.04 14 44 2,308 +23
30MAR26 77.50 P 0.67 0.67 0.65 0.62 -0.07 14 13 3,015 -3
30MAR26 80.00 P 1.47 1.47 1.33 1.38 -0.12 14 65 4,041 -27
30MAR26 82.50 P 2.78 2.84 2.61 2.68 -0.11 14 83 4,237 +53
30MAR26 85.00 P 4.73 4.73 4.33 4.49 -0.10 15 70 4,025 +60
30MAR26 87.50 P 6.64 6.64 6.64 6.62 -0.17 16 30 1,773 0
30MAR26 90.00 P 0.00 0.00 0.00 9.25 +0.13 22 0 2,036 0
30MAR26 92.50 P 0.00 0.00 0.00 11.39 -0.16 19 0 756 0
30MAR26 95.00 P 0.00 0.00 0.00 13.86 -0.19 21 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.49 -0.06 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.99 -0.06 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.49 -0.06 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.00 -0.05 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.49 -0.06 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.00 -0.05 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.49 -0.06 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.00 -0.05 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.49 -0.06 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.99 -0.06 50 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.04 13 0 180 0
29APR26 72.50 P 0.17 0.17 0.16 0.13 -0.07 13 16 38 +16
29APR26 75.00 P 0.36 0.36 0.36 0.37 -0.09 14 1 185 +1
29APR26 77.50 P 0.85 0.85 0.77 0.83 -0.12 13 40 1,535 +40
29APR26 80.00 P 1.57 1.61 1.56 1.66 -0.09 14 64 318 +61
29APR26 82.50 P 3.08 3.08 2.81 2.97 +0.03 14 182 226 +54
29APR26 85.00 P 0.00 0.00 0.00 4.64 -0.14 14 0 56 0
29APR26 87.50 P 0.00 0.00 0.00 6.76 -0.16 16 0 0 0
29APR26 90.00 P 9.14 9.76 8.88 9.34 +0.15 20 184 359 +148
29APR26 92.50 P 11.60 11.60 11.60 11.43 -0.15 18 11 47 0
29APR26 95.00 P 0.00 0.00 0.00 13.87 -0.18 19 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.49 -0.06 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.00 -0.05 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.50 -0.05 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.00 -0.05 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.50 -0.05 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.00 -0.05 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.50 -0.05 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 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 0.04 +0.01 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 +0.02 13 0 826 0
29JUN26 72.50 P 0.53 0.53 0.49 0.60 +0.03 13 56 853 +56
29JUN26 75.00 P 1.02 1.06 1.02 1.16 0.00 13 11 1,642 +1
29JUN26 77.50 P 1.88 1.88 1.77 2.01 -0.05 13 23 1,541 +23
29JUN26 80.00 P 2.91 2.95 2.91 3.18 -0.11 13 3 2,158 +3
29JUN26 82.50 P 4.56 4.60 4.47 4.67 -0.16 13 11 2,197 +4
29JUN26 85.00 P 6.39 6.39 6.39 6.53 -0.16 13 1 1,324 -1
29JUN26 87.50 P 0.00 0.00 0.00 8.84 -0.16 15 0 916 0
29JUN26 90.00 P 10.68 10.68 10.68 10.73 -0.16 12 30 425 0
29JUN26 92.50 P 0.00 0.00 0.00 13.18 -0.35 14 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 16.20 +0.31 22 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.51 +0.77 23 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 20.11 +0.02 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.71 +0.26 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.62 +0.80 24 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.42 +0.22 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.58 -0.01 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.03 +0.06 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.48 +0.11 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.95 +0.13 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.42 +0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 12 0 124 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.04 12 0 76 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 -0.07 13 0 516 0
29SEP26 72.50 P 1.35 1.35 1.29 1.07 -0.08 14 9 779 0
29SEP26 75.00 P 2.18 2.23 2.14 1.91 -0.11 14 103 1,611 +58
29SEP26 77.50 P 3.40 3.40 3.28 3.05 -0.13 15 39 1,356 +34
29SEP26 80.00 P 4.70 4.70 4.60 4.46 -0.15 16 503 1,518 +403
29SEP26 82.50 P 0.00 0.00 0.00 6.12 -0.16 17 0 1,118 0
29SEP26 85.00 P 0.00 0.00 0.00 8.08 -0.13 18 0 1,129 0
29SEP26 87.50 P 0.00 0.00 0.00 9.88 -0.11 18 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.02 -0.09 19 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.67 +0.36 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.03 +0.17 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.23 -0.02 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.84 +0.36 27 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 23.92 +0.10 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.26 +0.08 27 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.66 +0.11 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.01 -0.03 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.43 +0.11 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.84 +0.12 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.25 +0.12 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.63 +0.10 31 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.05 12 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.10 12 0 74 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.14 13 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.22 13 0 17 0
30DEC26 67.50 P 0.58 0.58 0.58 0.44 -0.28 13 5 238 +5
30DEC26 70.00 P 0.92 0.92 0.92 0.83 -0.33 14 52 388 +50
30DEC26 72.50 P 1.50 1.50 1.50 1.42 -0.34 14 4 494 +4
30DEC26 75.00 P 2.40 2.41 2.40 2.26 -0.28 14 33 1,093 +33
30DEC26 77.50 P 3.60 3.60 3.55 3.33 -0.28 15 41 539 -39
30DEC26 80.00 P 5.04 5.04 5.04 4.66 -0.35 15 2 686 +2
30DEC26 82.50 P 6.67 6.67 6.50 6.22 -0.28 15 6 424 +6
30DEC26 85.00 P 8.41 8.51 8.41 8.08 -0.33 16 2 666 +2
30DEC26 87.50 P 11.00 11.00 11.00 9.88 -0.28 16 2 76 +2
30DEC26 90.00 P 0.00 0.00 0.00 12.02 -0.24 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.67 +0.21 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.03 +0.05 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.23 -0.02 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.84 +0.30 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.96 +0.09 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.33 +0.12 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.69 +0.01 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.07 +0.03 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.46 +0.13 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.86 +0.13 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.26 +0.13 28 0 0 0
TOTAL PUT 2,876 90,096 +1,010
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$ 8.04
29JAN26 5.50 C 0.00 0.00 0.00 2.57 +0.01 100 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.31 0.00 80 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.07 +0.01 80 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.81 -0.01 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.56 0.00 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.07 0.00 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 -0.01 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 0.00 31 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.37 +0.01 26 0 62 0
29JAN26 8.00 C 0.25 0.25 0.23 0.22 0.00 28 10 1,097 +10
29JAN26 8.25 C 0.13 0.13 0.11 0.11 0.00 27 285 792 +277
29JAN26 8.50 C 0.06 0.06 0.06 0.05 0.00 27 13 739 +5
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 970 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 415 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 239 0
29JAN26 9.50 C 0.01 0.01 0.01 0.01 0.00 41 6 310 +6
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.58 0.00 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.33 0.00 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.08 0.00 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.83 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.58 -0.01 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.34 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 0.00 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.46 -0.01 24 0 82 0
26FEB26 8.00 C 0.36 0.36 0.36 0.33 +0.01 26 2 276 +2
26FEB26 8.25 C 0.23 0.23 0.22 0.21 0.00 25 100 666 +100
26FEB26 8.50 C 0.14 0.15 0.14 0.13 +0.01 25 62 280 +62
26FEB26 8.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 162 0
26FEB26 9.00 C 0.07 0.07 0.07 0.04 0.00 25 5 184 -5
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 289 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 248 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.60 0.00 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.35 +0.01 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.10 -0.01 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.86 +0.01 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.37 -0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 -0.01 24 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 0.00 25 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.55 +0.01 24 0 226 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 0.00 25 0 199 0
30MAR26 8.25 C 0.34 0.34 0.32 0.31 +0.01 25 50 432 +50
30MAR26 8.50 C 0.24 0.25 0.24 0.21 0.00 25 28 438 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 303 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 553 0
30MAR26 9.25 C 0.12 0.12 0.12 0.06 0.00 25 5 135 0
30MAR26 9.50 C 0.10 0.10 0.10 0.04 0.00 25 5 293 +5
30MAR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 33 0
30MAR26 10.00 C 0.05 0.05 0.05 0.02 +0.01 27 1 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 49 12 12 +12
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.61 0.00 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.36 -0.01 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.12 0.00 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.63 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.40 0.00 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.49 0.00 25 0 727 0
29APR26 8.25 C 0.00 0.00 0.00 0.38 0.00 25 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 0.00 25 0 200 0
29APR26 8.75 C 0.26 0.26 0.25 0.20 0.00 24 25 26 +24
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 0.00 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.61 -0.01 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.37 -0.01 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 -0.02 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.90 +0.01 28 0 0 0
29JUN26 6.50 C 1.64 1.64 1.64 1.66 -0.01 26 2 0 -2
29JUN26 6.75 C 0.00 0.00 0.00 1.43 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 0.00 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 -0.06 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 +0.05 27 0 10 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.57 -0.01 24 0 354 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 0.00 26 0 152 0
29JUN26 8.50 C 0.00 0.00 0.00 0.38 0.00 25 0 281 0
29JUN26 8.75 C 0.33 0.33 0.33 0.30 +0.01 26 26 199 +26
29JUN26 9.00 C 0.29 0.30 0.29 0.23 +0.01 25 269 395 +269
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 504 0
29JUN26 9.50 C 0.20 0.21 0.20 0.14 +0.01 26 237 969 +194
29JUN26 9.75 C 0.18 0.18 0.18 0.10 0.00 25 75 318 +75
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 336 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 +0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.93 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.01 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 0.00 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 0.00 26 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.01 27 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 28 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 +0.01 25 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.01 25 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 +0.02 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 +0.01 25 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.01 26 0 5 0
30DEC26 10.00 C 0.30 0.30 0.30 0.27 +0.01 26 1 15 +1
30DEC26 10.50 C 0.24 0.24 0.24 0.19 +0.01 26 1 6 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 26 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
TOTAL CALL 1,220 22,380 +1,122
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 221 0
29JAN26 7.75 P 0.05 0.05 0.05 0.06 0.00 24 19 797 +5
29JAN26 8.00 P 0.14 0.15 0.11 0.15 +0.01 25 135 579 +135
29JAN26 8.25 P 0.25 0.25 0.25 0.31 +0.02 27 1 709 +1
29JAN26 8.50 P 0.46 0.46 0.46 0.50 +0.01 27 1 413 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.72 +0.01 27 0 951 0
29JAN26 9.00 P 0.97 0.97 0.89 0.99 +0.04 41 7 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.21 0.00 0 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.03 0.00 23 0 165 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 397 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 700 0
26FEB26 8.00 P 0.20 0.20 0.20 0.24 +0.01 24 42 476 +42
26FEB26 8.25 P 0.37 0.37 0.37 0.40 +0.04 26 2 749 +2
26FEB26 8.50 P 0.00 0.00 0.00 0.57 +0.03 26 0 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.77 0.00 26 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 0.99 +0.02 27 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.25 +0.04 33 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.08 +0.01 24 0 161 0
30MAR26 7.50 P 0.10 0.11 0.10 0.13 +0.01 24 15 205 +15
30MAR26 7.75 P 0.17 0.17 0.17 0.21 +0.01 24 1 944 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 892 0
30MAR26 8.25 P 0.41 0.46 0.41 0.46 +0.01 24 19 405 -13
30MAR26 8.50 P 0.00 0.00 0.00 0.64 +0.04 26 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 +0.02 26 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.04 +0.01 27 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 +0.02 27 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.48 +0.02 27 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 +0.06 35 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 1.97 0.00 31 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.96 +0.01 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 25 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 0.00 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 0.11 +0.01 24 0 28 0
29APR26 7.50 P 0.12 0.12 0.12 0.18 +0.01 24 2 3 +2
29APR26 7.75 P 0.23 0.23 0.23 0.26 +0.01 24 7 213 +7
29APR26 8.00 P 0.33 0.33 0.33 0.37 +0.01 24 5 169 +5
29APR26 8.25 P 0.00 0.00 0.00 0.52 +0.02 25 0 80 0
29APR26 8.50 P 0.00 0.00 0.00 0.69 +0.02 25 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.29 +0.01 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.76 +0.02 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.99 +0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.47 0.00 32 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 0.04 +0.01 25 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 87 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 382 0
29JUN26 7.25 P 0.18 0.18 0.18 0.23 +0.01 25 20 103 +20
29JUN26 7.50 P 0.27 0.28 0.26 0.32 +0.02 25 126 180 +102
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.01 24 0 315 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.02 24 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.01 25 0 236 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.03 26 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.01 26 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.46 +0.01 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 +0.02 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 0.00 28 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.12 +0.01 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 +0.07 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.06 +0.02 32 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.54 +0.02 33 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.02 +0.02 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.52 +0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.98 +0.02 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.48 +0.03 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.97 +0.01 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.46 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.96 +0.01 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 0.11 +0.01 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.01 27 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.01 27 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 27 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.02 28 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.02 28 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.02 28 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.02 29 0 38 0
29SEP26 9.25 P 1.62 1.62 1.62 1.60 +0.02 29 26 31 +26
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.02 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.01 +0.01 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.23 +0.02 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.64 +0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 +0.01 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 +0.01 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.13 +0.01 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 -0.02 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.09 -0.01 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.58 -0.02 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 26 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 0.10 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.02 25 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 293 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.01 26 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.02 26 0 53 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.01 26 0 19 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.02 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.03 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.03 27 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.03 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.02 27 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 +0.03 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 +0.03 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.03 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.65 +0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.14 +0.02 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 +0.02 38 0 0 0
TOTAL PUT 428 20,014 +349
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$ 12.23
29JAN26 8.25 C 0.00 0.00 0.00 3.99 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.74 +0.08 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.74 +0.07 0 0 30 0
29JAN26 11.00 C 1.15 1.22 1.15 1.25 +0.08 24 4 211 +4
29JAN26 11.50 C 0.00 0.00 0.00 0.75 +0.05 15 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 578 0
29JAN26 12.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 1,078 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 930 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.04 +0.13 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.81 +0.15 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.49 +0.04 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.31 +0.15 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.28 +0.04 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.86 +0.04 20 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.52 +0.04 21 0 121 0
26FEB26 12.50 C 0.00 0.00 0.00 0.27 +0.02 21 0 1,464 0
26FEB26 13.00 C 0.10 0.10 0.10 0.12 0.00 21 8 4,000 +8
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 21 0 169 0
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 23 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.24 +0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.80 +0.13 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.26 -0.01 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.04 +0.13 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.81 +0.09 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.51 +0.04 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.31 +0.09 25 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.06 21 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 +0.05 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 +0.05 23 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.68 +0.04 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 +0.03 23 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 926 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 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 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.60 +0.20 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.33 +0.05 20 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.89 +0.07 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 +0.12 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 5 0
29APR26 13.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 103 0
29APR26 13.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 24 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 0.02 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.63 +0.12 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 +0.09 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 +0.07 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 +0.05 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 +0.02 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 +0.02 22 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 +0.04 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 +0.05 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.62 +0.05 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 +0.06 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 +0.05 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +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 0.04 +0.01 25 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 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.07 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 +0.06 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 +0.03 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 +0.03 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 +0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 +0.07 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 +0.06 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.71 +0.06 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 +0.06 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 +0.03 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 +0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 +0.03 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 +0.03 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 +0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 +0.03 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 +0.05 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 +0.04 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.01 25 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
TOTAL CALL 12 13,382 +12
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 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 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 537 0
29JAN26 12.00 P 0.18 0.18 0.17 0.15 -0.03 24 31 323 0
29JAN26 12.50 P 0.00 0.00 0.00 0.41 -0.07 24 0 313 0
29JAN26 13.00 P 0.85 0.85 0.85 0.82 -0.08 27 4 98 -4
29JAN26 13.50 P 0.00 0.00 0.00 1.31 -0.07 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.82 -0.06 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.31 -0.14 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.81 -0.07 62 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.31 -0.09 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.81 -0.07 77 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.31 -0.07 84 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.81 -0.07 90 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.31 -0.07 96 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 11.00 P 0.05 0.05 0.05 0.03 -0.01 21 10 200 0
26FEB26 11.50 P 0.12 0.12 0.12 0.10 -0.03 21 100 334 0
26FEB26 12.00 P 0.29 0.29 0.27 0.25 -0.05 21 10 201 +6
26FEB26 12.50 P 0.53 0.53 0.53 0.51 -0.07 22 4 81 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.88 -0.07 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.33 -0.09 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.82 -0.06 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.31 -0.14 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.81 -0.15 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.31 -0.15 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.81 -0.13 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.31 -0.13 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.81 -0.17 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.31 -0.13 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.01 0.01 0.01 0.01 0.00 37 80 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 190 0
30MAR26 11.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 296 0
30MAR26 12.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.66 -0.03 24 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.10 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.85 -0.05 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 -0.13 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.81 -0.16 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.32 -0.14 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 -0.13 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.31 -0.13 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.81 -0.17 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.31 -0.14 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 5 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.47 -0.04 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.34 -0.11 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.86 -0.11 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.32 -0.14 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 -0.13 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.31 -0.15 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.82 -0.16 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.05 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 -0.07 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 -0.09 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.14 -0.07 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 -0.06 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 -0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 -0.06 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.06 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.02 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.03 27 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 -0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 -0.08 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 -0.09 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 -0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 -0.07 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 -0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 -0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 -0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.04 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.05 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.05 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 -0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.08 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 -0.09 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 -0.09 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 -0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.26 -0.07 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 -0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.20 -0.02 32 0 0 0
TOTAL PUT 239 4,757 +6
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$ 58.65
29JAN26 41.00 C 0.00 0.00 0.00 17.71 +1.49 58 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.71 +1.49 52 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.71 +1.26 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.71 +1.49 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.71 +1.56 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 12.71 +1.30 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.71 +1.48 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.72 +1.55 34 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 9.72 +1.49 30 0 60 0
29JAN26 50.00 C 8.23 8.40 8.23 8.72 +1.48 25 42 49 -40
29JAN26 52.50 C 0.00 0.00 0.00 6.23 +1.46 22 46 363 -40
29JAN26 55.00 C 3.46 3.75 3.40 3.73 +1.18 12 22 5,673 -19
29JAN26 57.50 C 1.20 1.85 1.20 1.77 +0.71 20 247 1,448 -23
29JAN26 60.00 C 0.38 0.72 0.34 0.62 +0.31 22 321 809 +91
29JAN26 62.50 C 0.18 0.22 0.18 0.14 +0.07 22 96 1,287 +51
29JAN26 65.00 C 0.06 0.08 0.06 0.02 +0.01 22 155 405 +140
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 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 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 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.03 +1.42 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.81 +1.18 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.81 +1.47 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.71 +1.55 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.82 +1.41 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.71 +1.37 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.73 +1.38 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.82 +1.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.13 +1.56 35 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 6.70 +1.59 28 0 80 0
26FEB26 55.00 C 4.02 4.26 4.02 4.24 +1.10 20 45 398 +40
26FEB26 57.50 C 2.45 2.51 1.85 2.56 +0.93 22 68 605 +5
26FEB26 60.00 C 1.20 1.40 1.16 1.36 +0.56 22 47 329 +34
26FEB26 62.50 C 0.68 0.75 0.64 0.68 +0.37 23 82 357 +25
26FEB26 65.00 C 0.30 0.36 0.30 0.28 +0.17 23 23 38 -7
26FEB26 67.50 C 0.00 0.00 0.00 0.10 +0.07 23 0 40 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30.00 C 0.00 0.00 0.00 28.83 +1.27 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 27.76 +1.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.85 +1.50 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.72 +1.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.12 +1.75 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.87 +1.25 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.67 +1.21 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.65 +1.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.88 +1.47 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 19.75 +1.49 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.90 +1.28 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.80 +1.39 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.03 +1.42 40 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 15.81 +1.18 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 14.93 +1.35 24 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 13.94 +1.46 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 12.85 +1.35 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 11.93 +1.26 0 0 79 0
30MAR26 48.00 C 11.00 11.00 11.00 10.86 +1.28 0 1 7 0
30MAR26 49.00 C 9.11 9.11 9.11 10.06 +1.16 23 1 130 -1
30MAR26 50.00 C 0.00 0.00 0.00 9.13 +1.32 23 40 2,886 +40
30MAR26 52.50 C 0.00 0.00 0.00 6.71 +1.12 19 40 1,390 0
30MAR26 55.00 C 4.48 4.85 4.45 4.82 +1.02 22 437 856 -167
30MAR26 57.50 C 3.00 3.20 3.00 3.26 +0.82 22 6 458 +2
30MAR26 60.00 C 2.00 2.08 2.00 2.06 +0.61 23 84 761 +63
30MAR26 62.50 C 1.27 1.30 1.18 1.29 +0.44 24 76 283 -11
30MAR26 65.00 C 0.92 0.92 0.79 0.72 +0.28 24 27 264 +27
30MAR26 67.50 C 0.00 0.00 0.00 0.38 +0.16 24 0 278 0
30MAR26 70.00 C 0.29 0.33 0.29 0.19 +0.09 24 37 152 +22
30MAR26 72.50 C 0.20 0.20 0.20 0.09 +0.04 24 15 207 +15
30MAR26 75.00 C 0.14 0.14 0.14 0.04 +0.02 24 20 192 +20
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.03 +1.42 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 15.94 +1.31 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.95 +1.37 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.94 +1.19 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.85 +1.20 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.35 +1.67 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.06 +1.30 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.15 +1.01 19 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.25 +1.05 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.44 +1.49 25 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 5.19 +0.97 21 0 100 0
29APR26 57.50 C 3.50 3.60 3.50 3.66 +0.79 22 216 444 +214
29APR26 60.00 C 2.20 2.42 2.20 2.47 +0.54 22 515 530 +490
29APR26 62.50 C 0.00 0.00 0.00 1.64 +0.45 23 0 15 0
29APR26 65.00 C 1.10 1.15 1.06 1.03 +0.34 23 167 152 +122
29APR26 67.50 C 0.73 0.73 0.73 0.60 +0.21 23 15 15 +15
29APR26 70.00 C 0.00 0.00 0.00 0.34 +0.13 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.18 +0.07 23 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 23.87 +1.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.96 +1.50 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.12 +1.72 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.10 +1.56 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.93 +1.48 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.03 +1.41 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 17.97 +1.51 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.03 +1.42 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.04 +1.41 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.05 +1.34 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.10 +1.32 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.02 +1.33 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.35 +1.52 24 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.23 +1.34 18 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.27 +1.13 18 0 8 0
29JUN26 50.00 C 9.20 9.20 9.20 9.39 +1.17 19 1 278 -1
29JUN26 52.50 C 0.00 0.00 0.00 7.44 +1.17 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 5.50 +0.94 21 0 324 0
29JUN26 57.50 C 4.05 4.05 4.05 4.04 +0.75 21 4 104 -4
29JUN26 60.00 C 0.00 0.00 0.00 2.85 +0.50 21 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 2.04 +0.47 22 0 38 0
29JUN26 65.00 C 0.00 0.00 0.00 1.36 +0.35 22 0 602 0
29JUN26 67.50 C 0.00 0.00 0.00 0.87 +0.23 22 0 753 0
29JUN26 70.00 C 0.91 0.91 0.91 0.54 +0.15 22 1 71 0
29JUN26 72.50 C 0.59 0.59 0.59 0.33 +0.10 22 15 27 +15
29JUN26 75.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 47 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.01 +1.55 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.05 +1.44 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.04 +1.41 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.05 +1.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.21 +1.43 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.16 +1.47 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.35 +1.52 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.26 +1.32 17 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.44 +1.30 19 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.51 +1.21 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 7.65 +1.08 20 0 2 0
29SEP26 55.00 C 5.40 5.40 5.40 6.21 +0.97 22 3 71 0
29SEP26 57.50 C 0.00 0.00 0.00 4.66 +0.80 21 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 3.55 +0.67 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 2.72 +0.49 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 2.07 +0.45 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 1.52 +0.36 22 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.09 +0.27 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.77 +0.20 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.54 +0.15 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.10 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 +0.07 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.15 +1.46 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.04 +1.41 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.08 +1.37 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.21 +1.43 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.20 +1.40 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.35 +1.41 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.43 +1.33 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.54 +1.19 18 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 9.77 +1.12 19 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 8.02 +0.77 20 0 1,749 0
30DEC26 55.00 C 5.82 5.82 5.82 6.71 +0.89 21 1 333 -1
30DEC26 57.50 C 0.00 0.00 0.00 5.21 +0.73 20 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 4.13 +0.62 21 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 3.27 +0.55 21 0 17 0
30DEC26 65.00 C 2.55 2.55 2.55 2.62 +0.53 21 8 24 +8
30DEC26 67.50 C 0.00 0.00 0.00 2.02 +0.37 21 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 1.53 +0.27 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 +0.21 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.86 +0.18 21 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 +0.12 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 +0.08 21 0 0 0
TOTAL CALL 2,924 28,659 +1,125
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 294 0
29JAN26 49.00 P 0.04 0.04 0.04 0.01 0.00 34 6 183 -6
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,220 0
29JAN26 52.50 P 0.11 0.11 0.05 0.01 -0.06 22 139 1,181 -62
29JAN26 55.00 P 0.25 0.26 0.20 0.11 -0.30 22 131 957 +60
29JAN26 57.50 P 0.80 0.93 0.68 0.62 -0.77 22 331 556 +266
29JAN26 60.00 P 2.20 2.20 2.15 1.94 -1.25 23 19 20 +19
29JAN26 62.50 P 0.00 0.00 0.00 4.04 -1.42 26 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 6.54 -1.31 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.97 -1.57 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.50 -1.58 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 14.09 -1.64 67 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.50 -1.89 69 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.85 -1.50 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.35 -1.50 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
26FEB26 48.00 P 0.07 0.07 0.07 0.01 -0.01 23 3 170 0
26FEB26 49.00 P 0.09 0.09 0.09 0.02 -0.01 23 1 117 -1
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 273 0
26FEB26 52.50 P 0.25 0.25 0.25 0.17 -0.10 23 15 632 0
26FEB26 55.00 P 0.58 0.60 0.52 0.52 -0.30 23 87 151 +39
26FEB26 57.50 P 1.32 1.33 1.32 1.27 -0.62 22 23 50 +3
26FEB26 60.00 P 0.00 0.00 0.00 2.64 -0.90 24 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 4.46 -1.20 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.54 -1.46 24 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.12 -1.45 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.55 -1.53 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.27 -1.46 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.51 -1.88 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.85 -1.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.35 -1.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.05 24 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 -0.07 23 0 298 0
30MAR26 50.00 P 0.25 0.25 0.24 0.18 -0.10 24 102 1,093 +100
30MAR26 52.50 P 0.54 0.57 0.45 0.46 -0.23 24 100 831 +55
30MAR26 55.00 P 1.08 1.08 0.94 0.99 -0.43 23 184 485 +158
30MAR26 57.50 P 2.12 2.12 2.00 1.88 -0.67 23 53 132 +13
30MAR26 60.00 P 3.25 3.25 3.25 3.23 -0.90 24 5 88 -5
30MAR26 62.50 P 0.00 0.00 0.00 4.94 -0.99 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 6.97 -1.21 26 0 35 0
30MAR26 67.50 P 9.27 9.27 9.27 9.25 -1.32 28 5 5 +5
30MAR26 70.00 P 0.00 0.00 0.00 11.57 -1.51 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.27 -1.46 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.51 -1.88 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.85 -1.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.35 -1.50 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.08 23 0 3 0
29APR26 49.00 P 0.28 0.29 0.28 0.20 -0.10 23 30 35 +28
29APR26 50.00 P 0.37 0.37 0.37 0.29 -0.14 23 30 34 +30
29APR26 52.50 P 0.70 0.70 0.69 0.66 -0.27 23 30 150 0
29APR26 55.00 P 0.00 0.00 0.00 1.25 -0.45 23 0 110 0
29APR26 57.50 P 0.00 0.00 0.00 2.18 -0.66 23 200 280 +200
29APR26 60.00 P 0.00 0.00 0.00 3.53 -0.87 23 200 200 +200
29APR26 62.50 P 0.00 0.00 0.00 5.20 -0.81 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 7.15 -1.03 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.33 -1.36 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.74 -1.40 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.27 -1.46 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.51 -1.88 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.85 -1.50 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.35 - 0 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 36.00 P 0.05 0.05 0.05 0.01 0.00 26 10 27 +10
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.10 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.13 22 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.17 22 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.21 22 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 0.58 -0.26 22 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.75 -0.29 22 0 222 0
29JUN26 52.50 P 1.43 1.43 1.43 1.32 -0.45 22 2 35 0
29JUN26 55.00 P 2.20 2.20 2.20 2.17 -0.70 22 18 83 +18
29JUN26 57.50 P 0.00 0.00 0.00 3.38 -0.82 22 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.88 -0.84 23 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 6.62 -1.13 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 8.64 -1.24 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.78 -1.16 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.94 -1.42 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.23 -1.39 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.56 -1.53 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.74 -1.45 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.17 -1.47 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.09 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.11 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.14 22 0 9 0
29SEP26 46.00 P 0.58 0.58 0.58 0.53 -0.16 22 15 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 -0.20 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.84 -0.24 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.04 -0.29 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.25 -0.36 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 -0.46 22 0 7 0
29SEP26 55.00 P 3.09 3.09 3.09 2.95 -0.63 22 1 122 +1
29SEP26 57.50 P 0.00 0.00 0.00 4.19 -0.74 23 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 5.65 -0.87 23 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 7.32 -1.01 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 9.19 -1.13 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.23 -1.22 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.40 -1.30 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.68 -1.37 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.96 -1.50 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.87 -1.40 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.26 -1.43 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 -0.10 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.35 -0.13 21 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.17 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.55 -0.21 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.69 -0.22 21 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 0.88 -0.26 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 1.06 -0.32 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.30 -0.34 21 0 3 0
30DEC26 50.00 P 1.57 1.57 1.57 1.54 -0.41 21 1 65 +1
30DEC26 52.50 P 2.55 2.55 2.55 2.31 -0.51 21 1 63 -1
30DEC26 55.00 P 0.00 0.00 0.00 3.32 -0.66 22 0 61 0
30DEC26 57.50 P 0.00 0.00 0.00 4.53 -0.80 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.97 -0.92 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 7.61 -1.05 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.43 -1.16 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.42 -1.26 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.55 -1.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.80 -1.35 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.12 -1.34 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.52 -1.20 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.29 -1.45 21 0 0 0
TOTAL PUT 1,742 16,528 +1,131
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$ 42.64
29JAN26 28.00 C 0.00 0.00 0.00 14.68 +0.54 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.68 +0.53 53 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.68 +0.53 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.68 +0.53 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.68 +0.53 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.69 +0.54 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.69 +0.54 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.69 +0.53 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.69 +0.58 26 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 5.69 +0.57 0 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 4.69 +0.54 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.71 +0.53 21 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 2.68 +0.40 0 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 1.81 +0.34 17 0 227 0
29JAN26 42.00 C 0.89 0.89 0.89 1.10 +0.24 19 10 304 +10
29JAN26 43.00 C 0.50 0.57 0.50 0.59 +0.13 19 22 206 +21
29JAN26 44.00 C 0.27 0.27 0.27 0.28 +0.06 20 26 177 +1
29JAN26 45.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 91 0
29JAN26 46.00 C 0.07 0.07 0.07 0.04 +0.01 20 10 214 +10
29JAN26 47.00 C 0.04 0.05 0.04 0.01 0.00 20 25 123 -15
29JAN26 48.00 C 0.03 0.03 0.03 0.01 0.00 24 10 127 +10
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 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.74 +0.53 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.75 +0.53 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.75 +0.53 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.76 +0.54 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.76 +0.53 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.76 +0.53 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.77 +0.55 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.71 +0.46 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.76 +0.49 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.80 +0.46 17 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 3.88 +0.44 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 2.98 +0.41 18 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 2.22 +0.32 18 0 110 0
26FEB26 42.00 C 0.00 0.00 0.00 1.59 +0.26 19 0 96 0
26FEB26 43.00 C 1.04 1.04 1.04 1.09 +0.22 19 5 66 +5
26FEB26 44.00 C 0.00 0.00 0.00 0.72 +0.14 20 0 130 0
26FEB26 45.00 C 0.40 0.40 0.40 0.46 +0.11 20 2 69 0
26FEB26 46.00 C 0.00 0.00 0.00 0.27 +0.07 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 485 0
26FEB26 50.00 C 0.07 0.07 0.07 0.02 0.00 20 10 10 +10
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.76 +0.53 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.77 +0.54 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.78 +0.54 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.78 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.79 +0.54 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.79 +0.53 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.80 +0.53 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.81 +0.54 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.73 +0.49 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.74 +0.51 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.75 +0.51 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.75 +0.47 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.84 +0.53 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.85 +0.56 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.82 +0.49 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.84 +0.44 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.14 +0.72 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.12 +0.77 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.06 +0.44 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.17 +0.40 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.53 +0.47 22 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.74 +0.29 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.16 +0.26 21 0 51 0
30MAR26 43.00 C 0.00 0.00 0.00 1.66 +0.20 21 0 78 0
30MAR26 44.00 C 1.16 1.22 1.16 1.26 +0.15 22 16 99 0
30MAR26 45.00 C 0.00 0.00 0.00 0.97 +0.17 22 0 124 0
30MAR26 46.00 C 0.00 0.00 0.00 0.70 +0.13 22 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 +0.10 22 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.34 +0.08 22 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.90 +0.53 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.91 +0.53 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.92 +0.53 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.91 +0.60 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.98 +0.53 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.03 +0.55 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.29 +0.71 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.36 +0.66 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.31 +0.47 21 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.65 +0.57 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.81 +0.47 22 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.01 +0.27 20 0 7 0
29APR26 42.00 C 0.00 0.00 0.00 2.44 +0.24 20 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.94 +0.19 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.55 +0.16 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.23 +0.16 21 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 0.94 +0.14 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.70 +0.11 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.51 +0.08 21 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.37 +0.06 21 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.89 +0.54 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.90 +0.54 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.91 +0.54 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.92 +0.54 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.93 +0.53 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.94 +0.53 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.95 +0.53 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.96 +0.53 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.91 +0.42 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 10.92 +0.40 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.91 +0.13 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.98 +0.44 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.03 +0.43 15 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.29 +0.60 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.36 +0.52 22 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.41 +0.41 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.65 +0.43 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.90 +0.32 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.27 +0.31 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.73 +0.29 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.19 +0.18 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.76 +0.12 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.16 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.18 +0.14 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.92 +0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.53 +0.06 21 0 0 0
29JUN26 50.00 C 0.55 0.55 0.55 0.41 +0.06 21 1 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.93 +0.53 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.94 +0.53 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.95 +0.53 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.96 +0.52 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.98 +0.49 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.01 +0.49 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.04 +0.26 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.10 +0.50 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.19 +0.49 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.39 +0.55 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.56 +0.58 22 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.84 +0.57 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.81 +0.24 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.27 +0.45 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.58 +0.30 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.06 +0.29 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.59 +0.24 20 0 0 0
29SEP26 44.00 C 2.05 2.05 2.05 2.19 +0.19 20 1 4 +1
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.12 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 +0.12 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 +0.11 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 +0.13 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 +0.12 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 +0.10 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.97 +0.53 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.99 +0.50 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.03 +0.51 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.08 +0.30 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.16 +0.51 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.27 +0.49 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.43 +0.48 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.56 +0.44 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 +0.54 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.05 +0.38 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.58 +0.36 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.89 +0.22 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.40 +0.28 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 +0.26 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.56 +0.26 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.20 +0.19 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 +0.13 19 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 +0.09 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 +0.16 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.24 +0.15 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 +0.13 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 +0.08 20 0 0 0
TOTAL CALL 138 4,894 +53
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 446 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 -0.08 20 0 368 0
29JAN26 41.00 P 0.23 0.23 0.23 0.18 -0.17 20 10 154 0
29JAN26 42.00 P 0.57 0.60 0.57 0.46 -0.29 20 44 139 +44
29JAN26 43.00 P 1.24 1.24 1.01 0.94 -0.40 21 15 22 +9
29JAN26 44.00 P 1.92 1.92 1.92 1.64 -0.48 22 7 7 +7
29JAN26 45.00 P 0.00 0.00 0.00 2.50 -0.53 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.47 -0.54 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.49 -0.41 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.36 -0.54 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.36 -0.54 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.36 -0.54 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 18 0
26FEB26 39.00 P 0.00 0.00 0.00 0.14 -0.07 20 0 78 0
26FEB26 40.00 P 0.31 0.31 0.31 0.28 -0.12 20 1 23 0
26FEB26 41.00 P 0.60 0.60 0.60 0.52 -0.16 20 4 28 +4
26FEB26 42.00 P 0.95 0.95 0.95 0.88 -0.24 20 2 5 +2
26FEB26 43.00 P 0.00 0.00 0.00 1.38 -0.32 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.01 -0.38 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.76 -0.45 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.61 -0.49 23 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.54 -0.51 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.42 -0.61 24 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.47 -0.43 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.36 -0.54 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 -0.07 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.42 -0.10 22 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.65 -0.14 22 0 97 0
30MAR26 41.00 P 0.00 0.00 0.00 0.96 -0.17 22 0 49 0
30MAR26 42.00 P 1.40 1.40 1.37 1.35 -0.24 22 16 48 +16
30MAR26 43.00 P 0.00 0.00 0.00 1.89 -0.26 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.48 -0.33 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.17 -0.37 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.93 -0.43 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.77 -0.47 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.67 -0.47 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.49 -0.60 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.52 -0.51 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.37 -0.08 21 0 2 0
29APR26 39.00 P 0.00 0.00 0.00 0.56 -0.10 21 0 0 0
29APR26 40.00 P 0.82 0.82 0.82 0.80 -0.15 21 1 8 +1
29APR26 41.00 P 0.00 0.00 0.00 1.13 -0.18 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.55 -0.23 21 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.09 -0.25 22 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 2.68 -0.29 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.34 -0.37 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.08 -0.42 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.80 -0.51 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.75 -0.48 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.67 -0.47 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.52 -0.56 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.03 -0.44 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.06 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 -0.10 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 -0.11 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 -0.12 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.22 -0.13 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.60 -0.15 21 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 2.03 -0.18 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.56 -0.24 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.15 -0.29 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.78 -0.31 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.47 -0.40 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.26 -0.37 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.07 -0.39 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.95 -0.34 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.81 -0.45 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.67 -0.45 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.12 -0.28 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 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 0.07 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 -0.04 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.08 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.09 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 -0.10 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 -0.13 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 -0.11 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.02 -0.14 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.51 -0.17 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.04 -0.20 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.62 -0.28 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.26 -0.29 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.95 -0.35 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.67 -0.39 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.45 -0.40 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.26 -0.43 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.11 -0.18 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.98 -0.15 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.28 -0.35 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 -0.06 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 -0.07 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.17 -0.12 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.48 -0.14 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.13 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.26 -0.19 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 -0.22 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 -0.25 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.82 -0.28 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.45 -0.29 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.12 -0.18 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.83 -0.23 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.59 -0.26 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.26 -0.43 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.11 -0.28 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.98 -0.26 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.28 -0.35 23 0 0 0
TOTAL PUT 100 3,787 +83
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$ 31.88
29JAN26 15.00 C 0.00 0.00 0.00 16.88 +0.31 0 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.38 +0.31 0 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 15.90 +0.39 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.40 +0.39 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.90 +0.39 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.40 +0.39 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.95 +0.37 127 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.38 +0.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.89 +0.24 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.39 +0.38 0 0 323 0
29JAN26 20.00 C 11.51 11.78 11.51 11.89 +0.26 0 200 323 -75
29JAN26 21.00 C 0.00 0.00 0.00 10.89 +0.38 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.91 +0.39 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.91 +0.39 0 0 1,095 0
29JAN26 24.00 C 0.00 0.00 0.00 7.90 +0.38 0 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 6.91 +0.38 0 0 1,730 0
29JAN26 26.00 C 0.00 0.00 0.00 5.93 +0.39 43 0 2,680 0
29JAN26 27.00 C 0.00 0.00 0.00 5.05 +0.47 55 0 1,320 0
29JAN26 28.00 C 3.23 3.23 3.20 4.15 +0.54 54 6 3,477 -6
29JAN26 29.00 C 3.00 3.10 2.60 3.05 +0.14 36 772 2,947 -416
29JAN26 30.00 C 1.82 2.08 1.70 2.31 +0.29 41 158 2,973 +38
29JAN26 31.00 C 1.51 1.53 1.25 1.63 +0.21 40 38 2,483 -19
29JAN26 32.00 C 1.01 1.09 0.74 1.09 +0.14 41 158 2,354 +78
29JAN26 33.00 C 0.66 0.72 0.51 0.72 +0.07 42 693 3,236 +422
29JAN26 34.00 C 0.40 0.46 0.35 0.46 +0.03 43 132 1,585 +132
29JAN26 35.00 C 0.29 0.29 0.17 0.30 +0.01 45 32 755 -30
29JAN26 36.00 C 0.17 0.17 0.11 0.19 0.00 46 146 683 +146
29JAN26 37.00 C 0.09 0.09 0.08 0.12 -0.01 47 6 385 +2
29JAN26 38.00 C 0.00 0.00 0.00 0.08 0.00 49 0 215 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 234 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 505 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.42 +0.41 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 15.23 +0.72 120 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.43 +0.38 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.21 +0.63 109 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.73 +0.50 106 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.07 +0.42 85 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.45 +0.39 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.94 +0.31 0 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 10.95 +0.39 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 10.10 +0.53 66 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.02 +0.36 50 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.07 +0.48 50 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 7.09 +0.35 45 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.09 +0.39 39 0 319 0
26FEB26 27.00 C 4.99 4.99 4.74 5.19 +0.45 39 105 703 -30
26FEB26 28.00 C 3.95 4.00 3.83 4.36 +0.40 39 125 1,302 +125
26FEB26 29.00 C 3.26 3.26 3.26 3.51 +0.30 37 10 1,955 -10
26FEB26 30.00 C 2.40 2.80 2.40 2.83 +0.28 38 11 2,029 -11
26FEB26 31.00 C 1.96 1.96 1.96 2.22 +0.20 38 10 732 0
26FEB26 32.00 C 1.31 1.57 1.31 1.71 +0.18 38 44 483 +5
26FEB26 33.00 C 1.20 1.30 1.03 1.30 +0.13 38 154 338 -15
26FEB26 34.00 C 0.85 0.97 0.85 0.96 +0.06 38 71 812 +3
26FEB26 35.00 C 0.56 0.56 0.56 0.74 +0.05 40 1 1,296 +1
26FEB26 36.00 C 0.52 0.52 0.46 0.55 +0.03 40 36 200 +34
26FEB26 37.00 C 0.35 0.40 0.35 0.41 +0.01 41 118 413 +89
26FEB26 38.00 C 0.24 0.24 0.24 0.30 0.00 41 7 246 +7
26FEB26 39.00 C 0.22 0.24 0.22 0.21 -0.02 41 130 255 +119
26FEB26 40.00 C 0.18 0.18 0.18 0.16 -0.02 42 15 407 0
26FEB26 41.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 217 0
26FEB26 42.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 102 0
30MAR26 8.25 C 0.00 0.00 0.00 23.66 +0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.43 +0.40 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.17 +0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.92 +0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.74 +0.45 125 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.40 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.19 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.11 +0.57 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.44 +0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.91 +0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.49 +0.44 100 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.07 +0.38 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.42 +0.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.21 +0.53 122 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.42 +0.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.89 +0.22 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.47 +0.40 52 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.22 +0.64 104 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.74 +0.54 102 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.93 +0.20 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.74 +0.58 93 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.23 +0.63 89 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.53 +0.44 62 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.21 +0.57 80 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.73 +0.50 78 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.07 +0.42 59 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.57 +0.40 56 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.30 +0.67 72 0 121 0
30MAR26 21.00 C 10.74 10.74 10.74 11.04 +0.26 43 10 111 -10
30MAR26 22.00 C 0.00 0.00 0.00 10.10 +0.36 46 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.14 +0.37 44 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.12 +0.35 37 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 7.22 +0.48 38 0 9,259 0
30MAR26 26.00 C 6.11 6.11 6.11 6.36 +0.35 39 1 1,619 -1
30MAR26 27.00 C 0.00 0.00 0.00 5.49 +0.24 38 0 2,510 0
30MAR26 28.00 C 4.32 4.56 4.32 4.85 +0.33 41 4 4,556 0
30MAR26 29.00 C 3.95 3.95 3.95 3.88 +0.25 35 3 764 -3
30MAR26 30.00 C 3.32 3.33 3.32 3.26 +0.18 36 4 3,848 -3
30MAR26 31.00 C 0.00 0.00 0.00 2.79 +0.22 38 0 1,120 0
30MAR26 32.00 C 2.10 2.10 2.10 2.30 +0.19 38 3 1,481 -3
30MAR26 33.00 C 1.80 1.80 1.80 1.89 +0.15 39 15 406 +15
30MAR26 34.00 C 1.43 1.52 1.43 1.55 +0.12 39 12 653 -10
30MAR26 35.00 C 1.15 1.17 1.15 1.27 +0.09 40 5 10,058 +5
30MAR26 36.00 C 0.92 0.92 0.92 1.02 +0.04 40 2 440 0
30MAR26 37.00 C 0.79 0.79 0.79 0.81 0.00 40 5 1,494 0
30MAR26 38.00 C 0.63 0.63 0.63 0.64 -0.03 40 20 437 0
30MAR26 39.00 C 0.00 0.00 0.00 0.50 -0.06 40 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 73 0
30MAR26 41.00 C 0.34 0.34 0.34 0.31 -0.09 41 100 100 +66
30MAR26 42.00 C 0.32 0.32 0.32 0.24 -0.10 41 15 17 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.66 +0.53 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.21 +0.57 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.73 +0.50 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.20 +0.55 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.61 +0.24 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.30 +0.37 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.31 +0.49 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.37 +0.42 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.25 +0.35 41 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 8.51 +0.72 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.41 +0.26 38 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.76 +0.75 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.00 +0.51 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.24 +0.64 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.55 +0.59 41 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 3.75 +0.29 38 0 120 0
29APR26 31.00 C 3.05 3.05 3.05 3.18 +0.22 38 5 148 +5
29APR26 32.00 C 0.00 0.00 0.00 2.72 +0.20 38 0 375 0
29APR26 33.00 C 2.25 2.25 2.25 2.25 +0.11 38 4 35 -4
29APR26 34.00 C 1.85 1.85 1.85 1.96 +0.14 39 1 3 +1
29APR26 35.00 C 1.56 1.56 1.56 1.66 +0.11 39 1 16 +1
29APR26 36.00 C 0.00 0.00 0.00 1.41 +0.08 40 0 34 0
29APR26 37.00 C 0.00 0.00 0.00 1.20 +0.08 40 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 1.01 +0.04 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.71 -0.01 41 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.60 -0.01 42 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.18 +0.45 96 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.61 +0.42 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.93 +0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.71 +0.51 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.22 +0.53 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.54 +0.37 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.21 +0.53 75 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.76 +0.54 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.21 +0.43 69 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.76 +0.69 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.22 +0.37 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.74 +0.43 62 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.31 +0.51 64 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.74 +0.41 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.34 +0.74 60 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.66 +0.53 43 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.21 +0.37 46 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 13.73 +0.50 45 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 +0.46 40 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.70 +0.33 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.37 +0.42 46 0 455 0
29JUN26 21.00 C 10.97 10.97 10.97 11.31 +0.47 39 10 39 +10
29JUN26 22.00 C 0.00 0.00 0.00 10.37 +0.37 37 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 9.57 +0.67 40 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.57 +0.39 36 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.78 +0.54 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.95 +0.21 36 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.31 +0.42 37 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.45 +0.01 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 4.92 +0.15 36 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.30 +0.25 36 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.83 +0.16 37 0 132 0
29JUN26 32.00 C 3.19 3.19 3.19 3.38 +0.21 37 15 66 +11
29JUN26 33.00 C 0.00 0.00 0.00 2.97 +0.18 37 0 229 0
29JUN26 34.00 C 0.00 0.00 0.00 2.62 +0.16 38 0 149 0
29JUN26 35.00 C 0.00 0.00 0.00 2.30 +0.13 38 0 1,107 0
29JUN26 36.00 C 0.00 0.00 0.00 2.03 +0.12 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 1.79 +0.10 39 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 1.59 +0.09 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.40 +0.07 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.23 +0.05 40 0 24 0
29JUN26 41.00 C 0.00 0.00 0.00 1.08 +0.02 40 0 11 0
29JUN26 42.00 C 0.00 0.00 0.00 0.95 0.00 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
29JUN26 44.00 C 0.71 0.71 0.71 0.74 -0.03 41 1 6 +1
29SEP26 14.50 C 0.00 0.00 0.00 17.76 +0.69 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.22 +0.37 56 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.74 +0.43 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.31 +0.51 57 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.75 +0.42 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.34 +0.63 53 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.66 +0.41 39 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.21 +0.37 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 +0.47 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.39 +0.62 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.72 +0.35 35 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.37 +0.42 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.36 +0.37 36 0 85 0
29SEP26 22.00 C 10.17 10.17 10.17 10.50 +0.08 37 2 726 -2
29SEP26 23.00 C 0.00 0.00 0.00 9.60 +0.33 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.80 +0.36 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.10 +0.37 37 0 37 0
29SEP26 26.00 C 0.00 0.00 0.00 7.49 +0.56 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.67 +0.35 37 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.02 +0.11 37 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.42 +0.17 37 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.92 +0.23 37 0 100 0
29SEP26 31.00 C 4.26 4.26 4.26 4.46 +0.21 37 15 110 +15
29SEP26 32.00 C 3.82 3.85 3.82 4.05 +0.21 38 30 101 +30
29SEP26 33.00 C 3.46 3.46 3.46 3.67 +0.19 38 15 215 +15
29SEP26 34.00 C 0.00 0.00 0.00 3.32 +0.16 38 0 209 0
29SEP26 35.00 C 2.77 2.77 2.77 3.01 +0.18 39 15 75 0
29SEP26 36.00 C 2.61 2.68 2.61 2.72 +0.11 39 1,316 1,366 +1,300
29SEP26 37.00 C 2.25 2.25 2.25 2.49 +0.11 39 15 97 0
29SEP26 38.00 C 2.05 2.05 2.05 2.25 +0.11 40 15 121 -15
29SEP26 39.00 C 0.00 0.00 0.00 2.05 +0.10 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.84 +0.07 40 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 1.69 +0.09 41 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.55 +0.04 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.42 +0.04 41 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 +0.01 41 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 15.34 +0.61 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.66 +0.41 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.21 +0.37 36 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.73 +0.43 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.39 +0.55 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.72 +0.30 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.37 +0.41 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.47 +0.42 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.64 +0.22 35 0 0 0
30DEC26 23.00 C 9.40 9.40 9.40 9.68 +0.27 32 2 2 +2
30DEC26 24.00 C 0.00 0.00 0.00 8.92 +0.27 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.37 +0.43 35 0 0 0
30DEC26 26.00 C 7.50 7.60 7.10 7.60 +0.45 34 30 98 +10
30DEC26 27.00 C 0.00 0.00 0.00 6.95 +0.29 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.44 +0.30 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.84 +0.21 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.42 +0.29 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 4.96 +0.24 36 0 9 0
30DEC26 32.00 C 4.52 4.52 4.52 4.52 +0.12 36 1 2 +1
30DEC26 33.00 C 0.00 0.00 0.00 4.18 +0.14 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.84 +0.12 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 3.53 +0.10 37 0 24 0
30DEC26 36.00 C 0.00 0.00 0.00 3.25 +0.08 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.00 +0.07 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 +0.07 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.57 +0.06 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.39 +0.06 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 +0.04 39 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.11 +0.14 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.95 +0.12 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.83 +0.12 40 0 0 0
TOTAL CALL 4,870 121,347 +2,041
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,318 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 56 30 2,213 +30
29JAN26 25.00 P 0.03 0.03 0.03 0.01 0.00 48 30 2,125 0
29JAN26 26.00 P 0.04 0.04 0.04 0.02 0.00 46 15 3,103 0
29JAN26 27.00 P 0.06 0.07 0.06 0.05 -0.01 45 29 2,343 +5
29JAN26 28.00 P 0.14 0.16 0.12 0.11 -0.03 44 44 1,984 +8
29JAN26 29.00 P 0.25 0.32 0.20 0.22 -0.08 43 369 1,335 +7
29JAN26 30.00 P 0.53 0.58 0.41 0.41 -0.14 41 1,663 2,289 -728
29JAN26 31.00 P 0.75 1.00 0.73 0.73 -0.21 41 1,090 1,261 -42
29JAN26 32.00 P 1.49 1.49 1.31 1.19 -0.30 41 16 365 +14
29JAN26 33.00 P 2.17 2.17 2.17 1.81 -0.36 42 2 96 -2
29JAN26 34.00 P 0.00 0.00 0.00 2.56 -0.39 44 0 1 0
29JAN26 35.00 P 0.00 0.00 0.00 3.37 -0.44 44 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.28 -0.54 46 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.37 -0.24 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.18 -0.39 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.16 -0.39 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.16 -0.54 59 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.16 -0.62 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.12 -0.72 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.15 -0.55 71 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.15 -0.72 76 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,550 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 526 0
26FEB26 24.00 P 0.06 0.06 0.06 0.03 0.00 40 9 1,132 +7
26FEB26 25.00 P 0.09 0.10 0.08 0.06 0.00 39 22 1,309 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 1,389 0
26FEB26 27.00 P 0.24 0.25 0.23 0.20 -0.03 38 35 1,854 0
26FEB26 28.00 P 0.42 0.48 0.36 0.35 -0.07 38 130 1,352 +97
26FEB26 29.00 P 0.61 0.73 0.58 0.56 -0.11 38 226 1,285 -37
26FEB26 30.00 P 1.03 1.03 0.95 0.85 -0.16 38 40 259 +17
26FEB26 31.00 P 1.37 1.37 1.25 1.24 -0.23 38 93 222 +93
26FEB26 32.00 P 2.04 2.07 2.04 1.73 -0.28 38 30 73 +27
26FEB26 33.00 P 2.55 2.55 2.55 2.28 -0.36 37 4 19 +4
26FEB26 34.00 P 0.00 0.00 0.00 3.00 -0.43 39 0 2 0
26FEB26 35.00 P 0.00 0.00 0.00 3.76 -0.39 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.67 -0.33 43 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.45 -0.35 41 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.36 -0.42 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.28 -0.42 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.44 -0.33 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.33 -0.46 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.19 -0.65 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.17 -0.58 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.15 -0.72 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 18.00 P 0.02 0.02 0.01 0.01 0.00 49 105 842 +95
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 863 0
30MAR26 21.00 P 0.05 0.05 0.05 0.01 -0.01 37 5 2,121 +5
30MAR26 22.00 P 0.07 0.07 0.07 0.02 -0.01 36 2 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 3,093 0
30MAR26 24.00 P 0.19 0.19 0.19 0.09 -0.03 37 4 10,823 0
30MAR26 25.00 P 0.25 0.28 0.25 0.16 -0.05 37 43 1,768 +7
30MAR26 26.00 P 0.34 0.40 0.34 0.28 -0.07 38 106 3,792 +4
30MAR26 27.00 P 0.59 0.60 0.48 0.45 -0.09 38 24 290 +24
30MAR26 28.00 P 0.73 0.80 0.71 0.68 -0.11 38 96 5,515 -10
30MAR26 29.00 P 1.10 1.10 1.03 0.96 -0.14 38 18 1,120 0
30MAR26 30.00 P 1.59 1.59 1.34 1.31 -0.18 38 4 1,339 0
30MAR26 31.00 P 1.94 1.94 1.88 1.73 -0.24 38 80 422 +65
30MAR26 32.00 P 2.49 2.49 2.49 2.26 -0.26 39 15 167 0
30MAR26 33.00 P 3.06 3.21 2.83 2.83 -0.31 39 130 148 +130
30MAR26 34.00 P 0.00 0.00 0.00 3.53 -0.30 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.23 -0.32 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.78 -0.57 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.57 -0.78 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.55 -0.34 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.59 -0.53 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.44 -0.64 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 9.33 -0.63 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.38 -0.46 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.26 -0.54 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.15 -0.80 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 2 0
29APR26 24.00 P 0.25 0.25 0.25 0.25 +0.05 40 1 32 0
29APR26 25.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 15 0
29APR26 26.00 P 0.53 0.53 0.53 0.50 0.00 39 3 59 0
29APR26 27.00 P 0.77 0.77 0.77 0.70 -0.04 38 2 600 0
29APR26 28.00 P 0.94 0.94 0.94 0.95 -0.08 38 1 550 0
29APR26 29.00 P 0.00 0.00 0.00 1.26 -0.13 38 0 737 0
29APR26 30.00 P 1.79 1.84 1.68 1.62 -0.18 38 34 753 +2
29APR26 31.00 P 0.00 0.00 0.00 2.07 -0.23 38 0 127 0
29APR26 32.00 P 0.00 0.00 0.00 2.60 -0.25 38 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.19 -0.27 39 0 25 0
29APR26 34.00 P 4.11 4.11 4.11 3.83 -0.32 39 15 15 +15
29APR26 35.00 P 0.00 0.00 0.00 4.59 -0.29 40 0 7 0
29APR26 36.00 P 0.00 0.00 0.00 5.29 -0.36 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.09 -0.26 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.93 -0.30 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.83 -0.50 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.49 -0.75 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.54 -0.42 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.38 -0.46 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.53 -0.42 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.32 -0.68 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 1,113 0
29JUN26 23.00 P 0.36 0.36 0.36 0.23 -0.10 35 100 486 +100
29JUN26 24.00 P 0.52 0.52 0.52 0.35 -0.13 35 1 375 +1
29JUN26 25.00 P 0.65 0.65 0.60 0.52 -0.15 36 25 5,690 +25
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.15 36 0 2,406 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 -0.14 36 0 145 0
29JUN26 28.00 P 1.34 1.34 1.32 1.32 -0.17 36 2 6 +1
29JUN26 29.00 P 0.00 0.00 0.00 1.71 -0.17 37 0 41 0
29JUN26 30.00 P 2.26 2.26 2.26 2.09 -0.23 37 8 69 +8
29JUN26 31.00 P 0.00 0.00 0.00 2.61 -0.22 37 0 39 0
29JUN26 32.00 P 0.00 0.00 0.00 3.14 -0.26 38 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 -0.28 38 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 4.35 -0.32 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.04 -0.34 38 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.73 -0.33 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.50 -0.41 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.21 -0.36 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.98 -0.38 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.82 -0.42 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.66 -0.47 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.61 -0.34 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.53 -0.75 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 -0.49 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.06 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.07 34 0 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.08 35 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.11 35 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.10 36 0 3,933 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.10 36 0 352 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.09 36 0 455 0
29SEP26 27.00 P 1.73 1.79 1.73 1.67 -0.10 36 115 2,220 +25
29SEP26 28.00 P 0.00 0.00 0.00 2.04 -0.13 36 0 84 0
29SEP26 29.00 P 2.59 2.59 2.59 2.46 -0.15 37 95 140 +74
29SEP26 30.00 P 3.18 3.18 3.18 2.91 -0.19 36 3 68 +3
29SEP26 31.00 P 3.66 3.66 3.65 3.44 -0.20 37 180 195 +180
29SEP26 32.00 P 4.28 4.28 4.28 4.00 -0.23 37 15 30 +15
29SEP26 33.00 P 4.90 4.90 4.90 4.61 -0.25 37 15 15 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.25 -0.27 37 0 15 0
29SEP26 35.00 P 6.16 6.16 6.16 5.93 -0.30 38 15 30 +15
29SEP26 36.00 P 0.00 0.00 0.00 6.66 -0.30 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.37 -0.34 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 -0.35 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.95 -0.50 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.71 -0.47 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.60 -0.40 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.46 -0.34 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.35 -0.31 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.19 -0.39 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 32 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 0.00 33 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 58 0
30DEC26 21.00 P 0.57 0.57 0.57 0.38 -0.01 33 10 83 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.03 34 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.05 34 0 212 0
30DEC26 25.00 P 1.45 1.45 1.45 1.31 -0.06 35 20 420 +20
30DEC26 26.00 P 0.00 0.00 0.00 1.65 -0.09 35 0 243 0
30DEC26 27.00 P 2.27 2.27 2.27 2.03 -0.10 36 15 105 +15
30DEC26 28.00 P 0.00 0.00 0.00 2.47 -0.13 36 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.14 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 -0.26 35 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 -0.16 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.55 -0.18 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.15 -0.21 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.82 -0.20 38 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.50 -0.22 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 -0.30 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.86 -0.35 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.70 -0.29 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.48 -0.29 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.28 -0.30 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.13 -0.28 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.91 -0.33 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.76 -0.32 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.56 -0.33 40 0 0 0
TOTAL PUT 5,184 141,337 +344
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 70.95
29JAN26 47.00 C 0.00 0.00 0.00 24.01 +0.47 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.35 +0.79 113 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.02 +0.09 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.02 -0.07 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.52 +0.46 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.03 -0.03 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.53 +0.12 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.03 +0.12 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.54 +0.20 22 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.95 +0.18 0 0 218 0
29JAN26 67.50 C 3.35 3.35 3.35 3.55 +0.40 10 30 516 0
29JAN26 70.00 C 1.04 1.16 1.02 1.26 +0.28 9 84 793 +12
29JAN26 72.50 C 0.15 0.15 0.15 0.17 +0.06 10 46 483 +21
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 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.12 +0.46 34 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.35 +0.67 65 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.13 +0.20 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.13 -0.18 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.64 +0.43 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.15 +0.09 24 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.66 +0.25 21 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.17 +0.26 17 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.68 +0.34 14 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 6.19 +0.39 10 0 176 0
26FEB26 67.50 C 3.52 3.52 3.51 3.68 +0.26 0 60 242 0
26FEB26 70.00 C 1.60 1.60 1.60 1.69 +0.22 9 30 296 +3
26FEB26 72.50 C 0.50 0.50 0.50 0.51 +0.07 10 28 168 +28
26FEB26 75.00 C 0.00 0.00 0.00 0.10 +0.02 10 0 102 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.14 +0.10 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.30 +0.64 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.35 +0.65 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.34 +0.41 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.16 -0.15 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.67 +0.15 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.18 +0.12 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.69 +0.28 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.17 +0.26 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.71 +0.37 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.19 +0.35 0 0 162 0
30MAR26 67.50 C 3.64 3.78 3.64 3.78 +0.27 8 37 692 +37
30MAR26 70.00 C 0.00 0.00 0.00 1.90 +0.21 10 0 455 0
30MAR26 72.50 C 0.70 0.70 0.70 0.72 +0.12 11 1 654 +1
30MAR26 75.00 C 0.23 0.23 0.23 0.21 +0.06 11 20 95 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 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 22.34 -0.03 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.16 -0.15 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.67 +0.15 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.18 +0.12 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.69 +0.28 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.71 +0.18 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 6.19 +0.28 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.83 +0.25 9 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.00 +0.18 10 0 102 0
29APR26 72.50 C 0.00 0.00 0.00 0.86 +0.12 10 0 150 0
29APR26 75.00 C 0.00 0.00 0.00 0.32 +0.07 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.10 +0.03 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29APR26 87.50 C 0.00 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 24.30 +0.62 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.35 +0.65 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.34 -0.03 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.16 -0.15 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.67 +0.15 20 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.18 +0.12 16 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.69 +0.28 13 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.20 +0.11 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.71 +0.18 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.26 +0.35 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.02 +0.33 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.21 +0.06 9 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 1.11 -0.03 9 0 48 0
29JUN26 75.00 C 0.00 0.00 0.00 0.53 -0.02 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.05 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.03 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 10 0 0 0
29JUN26 85.00 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 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 24.30 +0.47 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.35 +0.65 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.34 -0.03 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.16 -0.15 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.67 +0.15 16 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.18 +0.12 14 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.69 +0.28 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.34 +0.24 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.77 +0.24 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.52 +0.40 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.60 +0.34 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.95 +0.12 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.82 +0.06 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.04 +0.02 10 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 0.54 -0.01 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.35 +0.62 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.34 -0.03 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.16 -0.15 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.67 +0.15 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.23 +0.12 10 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.69 +0.28 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.34 +0.24 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.22 +0.64 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.13 +0.53 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.29 +0.27 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.62 +0.19 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 2.43 +0.13 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.56 +0.09 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.94 +0.05 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 +0.03 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 +0.02 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.01 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
TOTAL CALL 336 6,748 +102
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 663 0
29JAN26 70.00 P 0.35 0.35 0.30 0.26 -0.15 10 122 359 -59
29JAN26 72.50 P 1.97 1.97 1.85 1.70 -0.40 11 51 180 +51
29JAN26 75.00 P 4.29 4.29 4.29 4.17 -0.37 21 30 14 0
29JAN26 77.50 P 0.00 0.00 0.00 6.55 -0.45 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.05 -0.45 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.55 -0.47 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.34 -0.16 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.84 -0.20 66 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.34 -0.16 73 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.84 -0.20 79 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 427 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.05 10 0 409 0
26FEB26 70.00 P 0.62 0.66 0.60 0.57 -0.17 10 58 234 -40
26FEB26 72.50 P 2.13 2.13 2.13 1.92 -0.35 11 30 169 -14
26FEB26 75.00 P 4.40 4.40 4.29 4.17 -0.37 14 60 43 +30
26FEB26 77.50 P 0.00 0.00 0.00 6.55 -0.47 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.05 -0.47 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.55 -0.81 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.34 -0.41 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.84 -0.20 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.34 -0.20 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.84 -0.20 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 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 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.02 11 0 319 0
30MAR26 67.50 P 0.00 0.00 0.00 0.47 -0.08 11 0 372 0
30MAR26 70.00 P 0.00 0.00 0.00 1.40 -0.16 11 0 115 0
30MAR26 72.50 P 0.00 0.00 0.00 3.10 -0.22 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.25 -0.27 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.51 -0.41 11 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.98 -0.20 11 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.46 -0.06 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.14 +0.04 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.62 +0.09 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.11 +0.12 31 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.59 +0.13 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.19 -0.02 11 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.61 -0.08 10 0 76 0
29APR26 70.00 P 0.00 0.00 0.00 1.56 -0.15 10 0 30 0
29APR26 72.50 P 0.00 0.00 0.00 3.23 -0.20 11 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.32 -0.27 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.52 -0.41 10 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.98 -0.44 11 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.46 -0.18 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.14 -0.70 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.62 0.00 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.11 +0.12 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.59 +0.13 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 54 0
29JUN26 60.00 P 0.09 0.09 0.09 0.02 -0.02 10 2 40 -2
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.07 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 -0.17 10 0 211 0
29JUN26 67.50 P 1.02 1.02 1.02 0.76 -0.30 10 2 40 +2
29JUN26 70.00 P 0.00 0.00 0.00 1.74 -0.42 10 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 3.23 -0.55 10 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.32 -0.54 11 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.53 -0.66 10 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.98 -0.55 10 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.46 -0.53 10 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.14 -0.70 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.62 -0.24 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.11 -0.30 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.59 -0.28 26 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 0.02 -0.01 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.04 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.09 10 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.50 -0.16 10 0 60 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 -0.25 10 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 2.13 -0.33 10 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 3.61 -0.41 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.38 -0.61 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.59 -0.68 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.99 -0.69 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.46 -0.55 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.14 -0.70 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.62 -0.35 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.11 -0.30 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.59 -0.32 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.02 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.04 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 -0.07 10 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 -0.12 10 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 1.36 -0.19 10 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.38 -0.27 10 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 -0.46 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.51 -0.56 10 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.64 -0.67 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.30 -0.43 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.81 -0.28 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.19 -0.65 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.71 -0.26 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.13 -0.28 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.62 -0.29 21 0 0 0
TOTAL PUT 355 5,683 -32
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$ 50.35
29JAN26 37.00 C 0.00 0.00 0.00 13.36 +0.21 97 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.36 +0.19 90 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.36 +0.21 83 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.36 +0.19 76 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.36 +0.19 69 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.36 +0.19 63 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.36 +0.19 56 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.41 +0.24 61 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.36 +0.19 43 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.36 +0.19 36 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 3.36 +0.18 29 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 2.37 +0.16 26 0 235 0
29JAN26 49.00 C 1.27 1.47 1.27 1.43 +0.04 23 735 2,975 +300
29JAN26 50.00 C 0.87 0.91 0.74 0.85 +0.02 26 420 1,247 -238
29JAN26 52.50 C 0.20 0.20 0.18 0.19 +0.02 26 8 3,371 0
29JAN26 55.00 C 0.05 0.05 0.05 0.03 0.00 26 1 1,244 0
29JAN26 57.50 C 0.03 0.03 0.03 0.01 0.00 30 4 1,112 0
29JAN26 60.00 C 0.02 0.02 0.02 0.01 0.00 37 5 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.36 +0.19 53 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.36 +0.19 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.36 +0.19 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.36 +0.08 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.41 +0.24 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.51 +0.34 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.36 +0.19 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 3.40 +0.17 25 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 2.54 +0.03 24 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 1.94 -0.02 25 0 148 0
26FEB26 50.00 C 1.50 1.55 1.40 1.51 +0.04 25 53 1,095 +6
26FEB26 52.50 C 0.60 0.73 0.60 0.69 +0.03 25 198 3,239 +143
26FEB26 55.00 C 0.30 0.33 0.30 0.27 +0.01 25 17 1,493 0
26FEB26 57.50 C 0.12 0.15 0.12 0.09 0.00 25 9 459 0
26FEB26 60.00 C 0.07 0.07 0.07 0.03 0.00 26 4 469 -4
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.35 +0.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.35 +0.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.35 +0.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.42 +0.26 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.35 +0.19 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.35 +0.19 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.36 -0.20 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.36 +0.16 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.36 +0.19 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.36 +0.19 43 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 9.36 +0.06 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.36 +0.19 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.36 +0.08 32 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.41 +0.21 31 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 5.51 +0.17 30 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 4.49 -0.08 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 3.88 +0.09 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.28 +0.04 27 0 464 0
30MAR26 49.00 C 2.72 2.72 2.72 2.72 +0.01 27 5 464 0
30MAR26 50.00 C 2.45 2.45 2.40 2.30 +0.05 27 272 4,095 +114
30MAR26 52.50 C 1.47 1.47 1.47 1.39 +0.01 27 11 3,576 +11
30MAR26 55.00 C 0.82 0.84 0.82 0.78 0.00 27 19 3,001 +15
30MAR26 57.50 C 0.50 0.52 0.50 0.40 -0.01 27 23 3,829 +23
30MAR26 60.00 C 0.33 0.33 0.33 0.20 -0.01 27 10 1,079 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 0.00 28 0 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 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 31 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 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.36 +0.06 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.60 +0.22 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.36 +0.08 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.65 +0.38 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.51 +0.07 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.14 +0.29 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.22 -0.15 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.76 +0.20 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.21 0.00 27 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 2.81 +0.07 27 0 64 0
29APR26 52.50 C 0.00 0.00 0.00 1.85 +0.05 27 0 95 0
29APR26 55.00 C 1.26 1.29 1.26 1.16 +0.04 27 35 35 +35
29APR26 57.50 C 0.00 0.00 0.00 0.69 +0.02 27 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 11 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 55 0
29APR26 65.00 C 0.00 0.00 0.00 0.12 0.00 27 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 0.00 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 14.35 +0.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.36 -0.20 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.44 +0.24 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.36 +0.06 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.36 +0.19 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.43 +0.06 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.63 +0.07 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.03 +0.26 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.29 +0.42 29 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.45 +0.24 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.92 +0.19 28 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.30 +0.17 28 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.72 +0.15 28 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 4.14 +0.20 27 0 218 0
29JUN26 50.00 C 3.67 3.71 3.62 3.62 +0.13 27 133 672 +34
29JUN26 52.50 C 2.71 2.75 2.69 2.67 +0.13 27 95 1,346 0
29JUN26 55.00 C 2.00 2.00 2.00 1.86 +0.09 27 1 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.28 +0.07 27 0 405 0
29JUN26 60.00 C 1.05 1.05 1.05 0.87 +0.06 27 8 224 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.57 +0.04 27 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.37 +0.17 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.50 -0.06 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.66 +0.46 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.49 +0.19 24 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.06 +0.53 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.99 +0.20 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.28 +0.20 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.60 +0.19 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.95 +0.19 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.33 +0.18 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.76 +0.19 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.19 +0.17 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.69 +0.17 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.19 +0.17 27 0 54 0
29SEP26 50.00 C 0.00 0.00 0.00 4.75 +0.16 27 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 3.75 +0.15 28 0 607 0
29SEP26 55.00 C 2.82 2.82 2.82 2.93 +0.13 28 33 245 +33
29SEP26 57.50 C 0.00 0.00 0.00 2.26 +0.12 28 0 196 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 +0.12 28 0 273 0
29SEP26 62.50 C 1.34 1.34 1.34 1.39 +0.10 29 11 108 +11
29SEP26 65.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 +0.07 29 0 80 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 +0.05 29 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.41 +0.16 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.71 +0.16 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.04 +0.15 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.40 +0.15 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.77 +0.14 27 0 0 0
30DEC26 45.00 C 8.06 8.06 8.06 8.20 +0.14 27 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 7.64 +0.14 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.11 +0.13 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.61 +0.12 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 6.12 +0.13 27 0 0 0
30DEC26 50.00 C 5.32 5.37 5.23 5.69 +0.12 28 119 387 +119
30DEC26 52.50 C 0.00 0.00 0.00 4.67 +0.10 28 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 3.81 +0.10 28 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 3.10 +0.08 28 0 23 0
30DEC26 60.00 C 0.00 0.00 0.00 2.51 +0.07 28 0 85 0
30DEC26 62.50 C 2.00 2.00 2.00 2.06 +0.11 28 16 57 +16
30DEC26 65.00 C 0.00 0.00 0.00 1.70 +0.09 29 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.36 +0.05 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.07 +0.03 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.65 +0.02 28 0 2 0
TOTAL CALL 2,246 50,880 +627
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 260 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 507 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1,370 0
29JAN26 46.00 P 0.18 0.18 0.18 0.14 -0.03 26 49 711 -21
29JAN26 47.00 P 0.36 0.36 0.30 0.30 -0.05 26 50 1,756 +50
29JAN26 48.00 P 0.58 0.64 0.53 0.57 -0.08 26 367 3,664 -74
29JAN26 49.00 P 1.00 1.00 0.98 0.98 -0.08 26 37 3,567 +2
29JAN26 50.00 P 1.69 1.70 1.43 1.54 -0.09 26 25 3,620 -4
29JAN26 52.50 P 0.00 0.00 0.00 3.40 -0.18 25 0 3,333 0
29JAN26 55.00 P 0.00 0.00 0.00 5.80 -0.15 30 0 417 0
29JAN26 57.50 P 0.00 0.00 0.00 8.37 -0.04 46 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 10.80 -0.11 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.60 +0.19 81 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 15.88 -0.03 74 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.58 +0.18 98 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.85 -0.06 86 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.65 +0.26 118 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.89 0.00 105 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 172 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 57 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 68 0
26FEB26 44.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 386 0
26FEB26 45.00 P 0.32 0.32 0.32 0.32 -0.05 25 50 361 +50
26FEB26 46.00 P 0.55 0.55 0.55 0.50 -0.07 25 61 642 -29
26FEB26 47.00 P 0.78 0.80 0.73 0.76 -0.07 25 68 458 -45
26FEB26 48.00 P 0.00 0.00 0.00 1.10 -0.09 25 0 399 0
26FEB26 49.00 P 0.00 0.00 0.00 1.55 -0.09 25 0 3,269 0
26FEB26 50.00 P 0.00 0.00 0.00 2.07 -0.11 25 0 9,860 0
26FEB26 52.50 P 3.78 3.78 3.78 3.80 -0.14 25 2 516 -2
26FEB26 55.00 P 0.00 0.00 0.00 5.94 -0.15 26 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 8.53 +0.07 36 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 11.08 +0.16 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.60 +0.19 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.04 +0.13 56 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.58 +0.17 63 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.85 -0.56 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.65 +0.24 76 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.89 -0.28 69 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 825 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 1,657 0
30MAR26 43.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 3,073 0
30MAR26 44.00 P 0.00 0.00 0.00 0.54 -0.06 27 0 1,072 0
30MAR26 45.00 P 0.71 0.71 0.71 0.75 -0.08 27 9 1,257 +9
30MAR26 46.00 P 1.05 1.05 0.99 1.02 -0.09 27 53 2,908 +53
30MAR26 47.00 P 0.00 0.00 0.00 1.34 -0.11 27 0 698 0
30MAR26 48.00 P 0.00 0.00 0.00 1.73 -0.12 27 0 875 0
30MAR26 49.00 P 2.30 2.30 2.17 2.21 -0.09 27 14 512 +13
30MAR26 50.00 P 0.00 0.00 0.00 2.74 -0.17 27 0 3,683 0
30MAR26 52.50 P 0.00 0.00 0.00 4.40 -0.09 28 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 6.35 -0.11 28 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.70 +0.24 32 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.08 +0.11 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.60 +0.19 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.04 +0.12 44 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.76 +0.35 54 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.94 -0.47 50 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.76 +0.35 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.95 -0.22 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.41 +0.15 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.91 +0.41 63 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 7 0
29APR26 43.00 P 0.57 0.57 0.51 0.59 -0.04 27 88 90 +88
29APR26 44.00 P 0.80 0.80 0.72 0.79 -0.05 27 60 105 +60
29APR26 45.00 P 1.06 1.06 0.95 1.03 -0.07 27 60 165 +60
29APR26 46.00 P 1.34 1.34 1.28 1.33 -0.07 26 100 565 +100
29APR26 47.00 P 1.75 1.77 1.60 1.68 -0.09 26 800 996 +795
29APR26 48.00 P 2.03 2.03 2.03 2.08 -0.10 26 10 364 +10
29APR26 49.00 P 0.00 0.00 0.00 2.55 -0.09 26 0 436 0
29APR26 50.00 P 3.09 3.10 3.09 3.10 -0.11 27 240 1,124 +200
29APR26 52.50 P 0.00 0.00 0.00 4.74 -0.08 27 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 6.62 -0.10 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.87 +0.05 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.21 +0.24 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.60 +0.19 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.04 -0.13 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.76 +0.35 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.94 -0.47 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.76 +0.35 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.99 -0.18 52 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 0.00 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 0.00 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 0.00 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.00 -0.03 27 0 3,004 0
29JUN26 44.00 P 1.18 1.18 1.18 1.24 -0.01 26 15 649 0
29JUN26 45.00 P 1.47 1.47 1.47 1.54 -0.03 26 45 4,456 +45
29JUN26 46.00 P 0.00 0.00 0.00 1.90 0.00 27 0 1,362 0
29JUN26 47.00 P 0.00 0.00 0.00 2.25 -0.02 26 0 476 0
29JUN26 48.00 P 0.00 0.00 0.00 2.71 -0.01 26 0 432 0
29JUN26 49.00 P 3.28 3.28 3.24 3.21 -0.01 27 124 401 +81
29JUN26 50.00 P 3.85 3.85 3.84 3.73 -0.05 27 119 3,298 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.22 -0.22 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.14 +0.25 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.95 +0.13 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.38 +0.13 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.79 +0.30 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.26 +0.09 36 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.76 +0.35 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.20 -0.21 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.76 +0.35 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.01 -0.16 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.41 +0.15 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.06 +0.56 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 +0.02 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 +0.01 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.01 +0.01 28 0 173 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.02 28 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.83 +0.01 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.16 +0.01 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.52 0.00 29 0 388 0
29SEP26 46.00 P 0.00 0.00 0.00 2.92 0.00 29 0 188 0
29SEP26 47.00 P 0.00 0.00 0.00 3.35 0.00 29 0 628 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 -0.01 29 0 522 0
29SEP26 49.00 P 4.41 4.47 4.41 4.33 -0.01 29 76 241 0
29SEP26 50.00 P 5.04 5.04 5.02 4.88 -0.02 29 38 424 +38
29SEP26 52.50 P 0.00 0.00 0.00 6.39 -0.04 30 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.10 -0.06 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.98 -0.08 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.02 -0.11 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.21 -0.13 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.52 +0.15 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.92 -0.09 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.34 -0.07 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.76 +0.26 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.01 -0.16 38 0 0 0
30DEC26 40.00 P 1.44 1.44 1.42 1.45 -0.02 28 11 45 +11
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.03 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 -0.09 28 0 116 0
30DEC26 43.00 P 0.00 0.00 0.00 2.38 -0.04 29 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.04 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 3.13 -0.05 29 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 3.55 -0.04 29 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 4.00 -0.06 29 0 132 0
30DEC26 48.00 P 0.00 0.00 0.00 4.49 -0.06 29 0 497 0
30DEC26 49.00 P 0.00 0.00 0.00 4.99 -0.06 29 0 85 0
30DEC26 50.00 P 0.00 0.00 0.00 5.55 -0.07 29 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 7.03 -0.09 30 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.69 -0.10 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.52 -0.12 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.50 -0.13 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.59 -0.15 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.80 -0.16 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.12 -0.15 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.43 -0.24 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.76 -0.21 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.06 -0.31 35 0 0 0
TOTAL PUT 2,571 89,556 +1,505
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
16JAN26 14.50 C 0.00 0.00 0.00 6.55 -0.09 225 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 6.10 +0.04 228 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 5.53 +0.07 182 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 5.09 +0.14 189 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 4.57 +0.12 165 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 4.04 +0.09 139 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 3.53 +0.08 120 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 2.95 -0.01 62 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 2.45 0.00 51 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 1.96 +0.01 50 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 1.47 -0.04 43 0 0 0
16JAN26 20.00 C 1.01 1.01 1.01 1.00 -0.03 38 1 1 +1
16JAN26 21.00 C 0.28 0.33 0.23 0.25 -0.07 31 700 1,103 +673
16JAN26 22.00 C 0.04 0.05 0.03 0.02 -0.03 31 254 426 +226
16JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23JAN26 14.50 C 0.00 0.00 0.00 6.55 - 133 0 0 -
23JAN26 15.00 C 0.00 0.00 0.00 6.10 - 135 0 0 -
23JAN26 15.50 C 0.00 0.00 0.00 5.54 - 110 0 0 -
23JAN26 16.00 C 0.00 0.00 0.00 5.09 - 112 0 0 -
23JAN26 16.50 C 0.00 0.00 0.00 4.57 - 98 0 0 -
23JAN26 17.00 C 0.00 0.00 0.00 4.07 - 88 0 0 -
23JAN26 17.50 C 0.00 0.00 0.00 3.56 - 76 0 0 -
23JAN26 18.00 C 0.00 0.00 0.00 2.96 - 37 0 0 -
23JAN26 18.50 C 0.00 0.00 0.00 2.47 - 37 0 0 -
23JAN26 19.00 C 0.00 0.00 0.00 2.02 - 42 0 0 -
23JAN26 19.50 C 0.00 0.00 0.00 1.53 - 35 0 0 -
23JAN26 20.00 C 1.12 1.12 1.00 1.05 - 28 9 9 -
23JAN26 21.00 C 0.45 0.45 0.36 0.38 - 27 170 151 -
23JAN26 22.00 C 0.10 0.11 0.10 0.09 - 28 70 30 -
23JAN26 23.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
23JAN26 24.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23JAN26 25.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
23JAN26 26.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
23JAN26 27.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
23JAN26 28.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
23JAN26 29.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
23JAN26 30.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
23JAN26 31.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
23JAN26 32.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
23JAN26 33.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 8.46 +0.01 87 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.96 0.00 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.44 -0.02 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.96 0.00 62 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.55 -0.09 106 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.10 -0.04 108 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.54 +0.07 87 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.09 -0.02 89 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.57 +0.10 77 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.07 +0.07 69 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.56 +0.09 60 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.99 -0.06 39 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.51 -0.04 38 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.02 +0.01 33 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.55 -0.03 29 0 318 0
29JAN26 20.00 C 1.25 1.25 1.25 1.13 -0.03 28 5 2,083 +5
29JAN26 21.00 C 0.53 0.53 0.48 0.47 -0.04 26 57 3,373 +8
29JAN26 22.00 C 0.16 0.17 0.14 0.14 -0.02 26 372 3,688 -274
29JAN26 23.00 C 0.05 0.05 0.04 0.03 -0.01 26 7 3,974 +3
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 987 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.14 +0.15 78 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.55 -0.09 60 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.10 -0.04 62 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.64 -0.01 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.09 -0.02 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.57 +0.10 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.07 -0.02 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.56 -0.03 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.59 -0.05 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.14 -0.04 26 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 1.69 -0.02 24 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.30 -0.07 23 0 160 0
26FEB26 21.00 C 0.75 0.78 0.74 0.71 -0.05 23 12 1,822 +5
26FEB26 22.00 C 0.37 0.38 0.36 0.33 -0.04 23 112 3,879 -4
26FEB26 23.00 C 0.16 0.17 0.15 0.13 -0.02 23 208 1,779 +202
26FEB26 24.00 C 0.00 0.00 0.00 0.05 -0.01 24 3 837 +3
26FEB26 25.00 C 0.04 0.04 0.04 0.02 0.00 25 20 1,187 +20
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.27 0.00 74 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.97 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.56 +0.07 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.01 -0.13 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.51 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.01 +0.05 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.68 +0.16 75 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.65 -0.05 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.14 +0.11 57 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.55 -0.09 38 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.10 -0.09 43 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.70 +0.05 49 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.09 -0.09 34 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.62 +0.05 34 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.17 -0.01 34 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 0.00 32 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.17 -0.05 27 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.76 -0.01 28 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.33 0.00 26 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 1.90 -0.05 24 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.56 -0.03 24 0 4,097 0
30MAR26 21.00 C 0.00 0.00 0.00 0.96 -0.04 24 0 3,230 0
30MAR26 22.00 C 0.60 0.60 0.57 0.57 -0.01 24 33 5,599 +17
30MAR26 23.00 C 0.00 0.00 0.00 0.31 0.00 24 0 3,078 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 2,592 0
30MAR26 25.00 C 0.10 0.10 0.09 0.07 -0.01 24 287 4,392 +242
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.66 +0.02 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.13 -0.06 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.70 +0.01 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.15 -0.04 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.68 -0.07 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.19 -0.07 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.78 +0.08 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.17 -0.07 20 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.76 -0.14 22 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.48 -0.01 26 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 1.99 -0.12 22 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 1.75 -0.02 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 130 0
29APR26 22.00 C 0.77 0.77 0.77 0.75 -0.01 24 2 69 +2
29APR26 23.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 75 0
29APR26 24.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 513 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 355 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 0.00 24 0 119 0
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 27 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.64 -0.02 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.01 -0.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.68 +0.14 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.04 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.65 -0.08 38 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.15 -0.08 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.67 -0.15 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.23 -0.03 36 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.75 0.00 34 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.28 -0.02 32 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.76 -0.08 28 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.32 -0.05 28 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.79 -0.12 24 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.45 -0.02 27 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 -0.10 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.62 -0.05 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.28 -0.03 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.95 -0.03 24 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.38 -0.03 24 0 1,085 0
29JUN26 22.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 1,080 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 -0.03 24 0 537 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.03 23 3 601 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 135 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -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 26 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 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.08 -0.24 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.68 -0.05 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.16 -0.07 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.68 -0.14 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.23 -0.03 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 -0.05 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.33 -0.03 31 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.86 +0.02 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.37 -0.01 26 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.90 -0.06 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.45 -0.10 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.06 -0.08 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.73 -0.07 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.42 -0.08 24 0 157 0
29SEP26 20.00 C 2.20 2.20 2.20 2.15 -0.02 24 5 989 0
29SEP26 21.00 C 0.00 0.00 0.00 1.64 -0.03 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 1.24 -0.03 25 0 345 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 -0.02 25 0 1,917 0
29SEP26 24.00 C 0.66 0.66 0.66 0.69 -0.02 25 245 576 0
29SEP26 25.00 C 0.48 0.48 0.48 0.50 -0.02 25 250 434 +250
29SEP26 26.00 C 0.34 0.34 0.34 0.36 -0.02 25 3 136 +3
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 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 7.18 -0.05 31 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 6.72 -0.10 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.23 -0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.80 -0.05 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.33 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.86 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.38 -0.12 24 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.07 +0.09 25 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.54 -0.04 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.20 -0.04 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.89 -0.06 23 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 -0.01 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.34 -0.01 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 -0.01 24 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 -0.01 24 0 363 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.01 24 0 132 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 0.00 24 0 51 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 0.00 24 0 867 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 0.00 24 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 2,828 137,097 +1,382
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 47 0
16JAN26 20.00 P 0.05 0.05 0.03 0.03 -0.02 33 42 385 -4
16JAN26 21.00 P 0.31 0.32 0.27 0.29 -0.06 29 55 435 +55
16JAN26 22.00 P 0.00 0.00 0.00 1.08 -0.02 32 0 45 0
16JAN26 23.00 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 4.06 0.00 0 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 5.06 0.00 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 6.06 0.00 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 7.15 +0.09 171 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 8.21 +0.15 207 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 10.11 +0.05 196 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 11.21 +0.08 253 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 12.16 +0.03 247 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 13.06 0.00 0 0 0 0
23JAN26 14.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23JAN26 15.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23JAN26 15.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23JAN26 16.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23JAN26 16.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23JAN26 17.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
23JAN26 17.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
23JAN26 18.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
23JAN26 18.50 P 0.01 0.01 0.01 0.01 - 35 15 15 -
23JAN26 19.00 P 0.02 0.02 0.02 0.01 - 29 50 50 -
23JAN26 19.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
23JAN26 20.00 P 0.09 0.09 0.09 0.09 - 28 2 2 -
23JAN26 21.00 P 0.39 0.42 0.39 0.43 - 28 5 5 -
23JAN26 22.00 P 0.00 0.00 0.00 1.10 - 24 0 0 -
23JAN26 23.00 P 0.00 0.00 0.00 2.06 - 0 0 0 -
23JAN26 24.00 P 0.00 0.00 0.00 3.15 - 59 0 0 -
23JAN26 25.00 P 0.00 0.00 0.00 4.06 - 0 0 0 -
23JAN26 26.00 P 0.00 0.00 0.00 5.09 - 70 0 0 -
23JAN26 27.00 P 0.00 0.00 0.00 6.12 - 88 0 0 -
23JAN26 28.00 P 0.00 0.00 0.00 7.15 - 105 0 0 -
23JAN26 29.00 P 0.00 0.00 0.00 8.28 - 138 0 0 -
23JAN26 30.00 P 0.00 0.00 0.00 9.24 - 141 0 0 -
23JAN26 31.00 P 0.00 0.00 0.00 10.11 - 121 0 0 -
23JAN26 32.00 P 0.00 0.00 0.00 11.21 - 154 0 0 -
23JAN26 33.00 P 0.00 0.00 0.00 12.16 - 151 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3,045 0
29JAN26 18.00 P 0.01 0.01 0.01 0.01 0.00 34 315 1,455 +315
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,298 0
29JAN26 19.00 P 0.03 0.03 0.03 0.02 -0.01 26 2 2,067 0
29JAN26 19.50 P 0.06 0.07 0.06 0.06 -0.01 27 5 3,413 -1
29JAN26 20.00 P 0.14 0.14 0.12 0.13 -0.02 26 549 5,484 +40
29JAN26 21.00 P 0.41 0.50 0.41 0.47 -0.03 25 19 3,636 +14
29JAN26 22.00 P 1.19 1.19 1.14 1.20 +0.05 28 7 2,108 0
29JAN26 23.00 P 0.00 0.00 0.00 2.07 -0.01 26 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 3.15 0.00 48 0 60 0
29JAN26 25.00 P 4.06 4.06 4.06 4.06 0.00 0 20 18 +3
29JAN26 26.00 P 0.00 0.00 0.00 5.18 +0.11 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.21 +0.15 86 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.18 +0.12 90 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.28 +0.01 112 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.24 +0.18 115 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.11 +0.05 99 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.21 +0.08 125 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.16 +0.03 123 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.26 +0.12 146 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.24 +0.18 150 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 470 0
26FEB26 19.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 2,724 0
26FEB26 19.50 P 0.18 0.18 0.18 0.17 -0.01 23 30 2,401 +30
26FEB26 20.00 P 0.27 0.30 0.27 0.28 -0.03 23 60 2,060 +60
26FEB26 21.00 P 0.67 0.67 0.64 0.67 -0.03 22 16 1,366 0
26FEB26 22.00 P 0.00 0.00 0.00 1.30 -0.02 22 0 1,767 0
26FEB26 23.00 P 0.00 0.00 0.00 2.16 +0.04 25 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.15 0.00 32 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.18 0.00 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.18 +0.11 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.21 +0.06 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.18 +0.12 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.28 +0.01 71 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.24 +0.18 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.11 +0.05 65 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.28 +0.15 86 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.16 +0.03 80 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.26 +0.12 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.24 +0.11 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 853 0
30MAR26 15.50 P 0.03 0.03 0.03 0.01 0.00 29 7 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 0.01 -0.01 24 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,445 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2,279 0
30MAR26 18.50 P 0.16 0.16 0.15 0.14 0.00 24 278 2,066 +193
30MAR26 19.00 P 0.21 0.21 0.21 0.22 0.00 24 20 2,396 +17
30MAR26 19.50 P 0.00 0.00 0.00 0.32 0.00 24 0 1,887 0
30MAR26 20.00 P 0.43 0.46 0.43 0.46 0.00 23 81 5,926 +17
30MAR26 21.00 P 0.92 0.94 0.88 0.90 +0.02 24 31 2,972 -15
30MAR26 22.00 P 0.00 0.00 0.00 1.51 +0.02 24 0 1,275 0
30MAR26 23.00 P 0.00 0.00 0.00 2.26 -0.04 24 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 0.00 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.18 0.00 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.18 +0.11 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.21 +0.06 44 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.18 +0.12 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.28 +0.01 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.24 +0.18 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.11 +0.02 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.28 +0.15 68 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.16 +0.03 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.26 +0.05 74 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.24 +0.02 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.00 P 0.04 0.04 0.04 0.01 0.00 27 5 41 +5
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 0.00 24 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 0.00 24 0 1 0
29APR26 18.00 P 0.16 0.16 0.16 0.14 0.00 24 2 79 +2
29APR26 18.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 736 0
29APR26 19.50 P 0.42 0.42 0.42 0.42 -0.01 23 138 638 +138
29APR26 20.00 P 0.58 0.60 0.58 0.58 -0.01 23 6 1,349 +6
29APR26 21.00 P 1.00 1.00 0.97 1.02 0.00 23 3 92 +3
29APR26 22.00 P 0.00 0.00 0.00 1.62 -0.01 23 0 18 0
29APR26 23.00 P 0.00 0.00 0.00 2.29 -0.04 22 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 3.18 +0.02 24 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 4.18 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.18 +0.11 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.22 +0.07 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.18 +0.05 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.28 +0.01 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.24 +0.15 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.11 +0.02 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.28 +0.06 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.16 -0.09 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.26 +0.05 64 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 31 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 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 1,241 0
29JUN26 17.00 P 0.22 0.22 0.21 0.18 -0.01 23 80 1,405 +80
29JUN26 17.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 1,432 0
29JUN26 18.50 P 0.47 0.48 0.47 0.47 -0.01 23 40 1,446 0
29JUN26 19.00 P 0.60 0.62 0.58 0.61 -0.02 23 330 2,047 +330
29JUN26 19.50 P 0.00 0.00 0.00 0.79 -0.02 23 0 917 0
29JUN26 20.00 P 0.00 0.00 0.00 1.00 -0.02 23 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 1.50 -0.02 22 0 347 0
29JUN26 22.00 P 0.00 0.00 0.00 2.12 -0.02 22 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 2.82 -0.02 21 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.61 -0.01 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.45 -0.01 17 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.34 0.00 0 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.40 +0.22 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.28 +0.01 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.24 +0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.33 +0.01 21 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 11.28 +0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.16 -0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.26 +0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.28 +0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 351 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 450 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.02 25 0 2,905 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 0.00 25 0 687 0
29SEP26 19.00 P 1.00 1.00 1.00 1.01 -0.02 26 1 469 +1
29SEP26 19.50 P 1.21 1.22 1.21 1.22 -0.01 26 2 1,199 +2
29SEP26 20.00 P 1.46 1.46 1.46 1.46 -0.02 26 10 581 0
29SEP26 21.00 P 0.00 0.00 0.00 2.00 -0.02 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 -0.02 26 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.34 -0.02 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 -0.02 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.96 -0.01 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.85 +0.02 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.77 +0.04 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.67 +0.09 31 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.52 -0.11 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.58 -0.02 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.54 +0.04 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.55 +0.13 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.47 +0.17 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.51 +0.13 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.55 +0.20 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 0.00 24 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 0.00 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 0.00 25 0 372 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 0.00 25 0 116 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 0.00 25 0 57 0
30DEC26 18.00 P 0.82 0.82 0.82 0.80 -0.01 25 10 145 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.97 -0.01 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 0.00 25 0 410 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 -0.01 25 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 -0.01 25 0 246 0
30DEC26 21.00 P 2.20 2.24 2.20 2.16 -0.01 25 26 182 +24
30DEC26 22.00 P 2.80 2.90 2.80 2.79 +0.01 25 3 201 +3
30DEC26 23.00 P 0.00 0.00 0.00 3.48 +0.07 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.25 0.00 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.06 0.00 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 0.00 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.83 +0.02 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.77 0.00 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.67 -0.05 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.70 +0.10 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.54 -0.06 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.55 -0.01 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.48 -0.01 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.53 +0.10 36 0 0 0
TOTAL PUT 2,265 101,148 +1,328
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$ 0.36
30MAR26 0.05 C 0.00 0.00 0.00 0.32 0.00 357 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.27 0.00 226 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.22 0.00 159 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.17 0.00 113 0 3 0
30MAR26 0.25 C 0.00 0.00 0.00 0.12 0.00 78 0 0 0
30MAR26 0.30 C 0.07 0.07 0.07 0.07 -0.01 48 4 3 +3
30MAR26 0.35 C 0.00 0.00 0.00 0.05 0.00 67 0 5 0
30MAR26 0.40 C 0.02 0.03 0.02 0.03 0.00 67 201 1,009 +200
30MAR26 0.45 C 0.00 0.00 0.00 0.01 -0.01 53 0 103 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 79 0 393 0
30MAR26 0.60 C 0.01 0.01 0.01 0.01 0.00 89 10 84 +10
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 120 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 143 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 147 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 152 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 156 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.32 0.00 239 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.27 0.00 150 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 0.00 104 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 -0.01 73 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 0.00 65 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
TOTAL CALL 215 2,174 +213
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 83 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 73 0 43 0
30MAR26 0.35 P 0.03 0.04 0.03 0.03 0.00 54 70 680 +60
30MAR26 0.40 P 0.08 0.08 0.08 0.07 +0.01 70 12 1,039 -10
30MAR26 0.45 P 0.00 0.00 0.00 0.11 +0.01 75 0 565 0
30MAR26 0.50 P 0.00 0.00 0.00 0.15 +0.01 72 0 531 0
30MAR26 0.55 P 0.00 0.00 0.00 0.20 +0.01 84 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.25 +0.01 95 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.30 +0.01 105 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.35 +0.01 114 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.40 +0.01 121 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.45 +0.01 129 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.50 +0.01 136 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.55 +0.01 142 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.60 +0.01 148 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.65 +0.01 153 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.75 +0.01 163 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.79 0.00 0 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 0.00 111 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.25 +0.01 68 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.30 +0.01 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.35 +0.01 81 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.40 +0.01 87 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.45 +0.01 92 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.50 +0.01 97 0 0 0
TOTAL PUT 82 6,582 +50
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$ 13.05
29JAN26 8.75 C 0.00 0.00 0.00 4.36 +0.06 110 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.56 0.00 0 0 47 0
29JAN26 12.00 C 1.00 1.00 0.98 1.10 +0.01 29 20 80 +20
29JAN26 12.50 C 0.00 0.00 0.00 0.69 0.00 30 0 104 0
29JAN26 13.00 C 0.29 0.29 0.28 0.37 -0.01 29 16 417 +16
29JAN26 13.50 C 0.15 0.16 0.15 0.17 -0.02 30 5 644 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 382 0
29JAN26 14.50 C 0.04 0.04 0.04 0.03 0.00 32 4 439 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.36 +0.06 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.59 -0.06 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.11 -0.05 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.70 +0.06 34 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.22 -0.01 28 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 0.88 0.00 29 0 339 0
26FEB26 13.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 242 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 -0.01 29 0 150 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 291 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 389 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.01 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 31 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 +0.04 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.13 +0.03 43 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.86 +0.02 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.12 +0.02 27 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.73 +0.08 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.19 +0.01 29 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.83 +0.08 33 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 +0.05 32 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 0.00 30 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 0.00 30 0 144 0
30MAR26 13.50 C 0.00 0.00 0.00 0.57 -0.01 30 0 113 0
30MAR26 14.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 178 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 52 0
30MAR26 15.00 C 0.18 0.19 0.18 0.18 -0.01 30 14 62 +12
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 31 0 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 31 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.13 +0.01 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.18 +0.08 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.74 -0.03 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.27 +0.05 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.93 +0.01 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.47 -0.03 28 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 0.00 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 0.93 0.00 30 0 39 0
29APR26 13.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 15 0
29APR26 14.00 C 0.49 0.49 0.49 0.54 0.00 30 15 42 +15
29APR26 14.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 30 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 -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 31 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 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 +0.08 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 +0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.72 +0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 +0.02 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.25 +0.02 29 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 +0.02 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.40 +0.03 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 +0.01 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.40 +0.03 30 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.15 +0.01 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 +0.01 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 +0.01 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.01 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 0.00 30 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.01 30 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 4.45 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 +0.06 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 +0.04 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 +0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.14 +0.02 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 +0.02 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 +0.01 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.01 30 0 80 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 +0.01 30 0 37 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 +0.01 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 0.00 31 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.01 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 0.33 +0.01 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 0.00 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 0.00 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 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 4.45 +0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.24 +0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 -0.03 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.29 -0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 +0.05 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.27 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 +0.01 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.01 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.01 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 +0.01 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 0.83 +0.01 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 0.64 +0.01 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 0.00 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 74 8,513 +63
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 79 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 500 0
29JAN26 12.50 P 0.13 0.13 0.13 0.13 -0.03 30 5 851 -5
29JAN26 13.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 1,058 0
29JAN26 13.50 P 0.00 0.00 0.00 0.62 -0.04 31 0 557 0
29JAN26 14.00 P 0.00 0.00 0.00 1.02 -0.04 32 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.50 -0.02 39 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.98 -0.02 43 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.48 -0.02 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.98 -0.02 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.48 -0.02 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.98 -0.02 72 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.58 +0.10 102 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.99 +0.01 87 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.49 -0.01 93 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.99 -0.01 99 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 204 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 266 0
26FEB26 12.50 P 0.32 0.36 0.32 0.29 -0.02 29 155 783 +100
26FEB26 13.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 913 0
26FEB26 13.50 P 0.00 0.00 0.00 0.78 -0.04 29 0 469 0
26FEB26 14.00 P 0.00 0.00 0.00 1.14 -0.05 30 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.57 -0.03 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.02 -0.03 34 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.50 -0.02 37 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.98 -0.02 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.48 -0.02 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.99 -0.01 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.58 +0.09 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.99 -0.01 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.49 -0.06 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.04 -0.01 30 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 192 0
30MAR26 12.00 P 0.28 0.28 0.28 0.28 -0.01 30 2 437 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 0.66 -0.04 30 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 -0.04 30 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 -0.04 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.62 -0.04 28 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.11 -0.03 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.56 -0.02 34 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 -0.06 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.51 +0.01 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.99 -0.01 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 +0.09 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.99 -0.12 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.49 -0.06 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.99 -0.01 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.45 -0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.98 0.00 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29APR26 11.00 P 0.14 0.14 0.14 0.14 0.00 30 15 33 +15
29APR26 11.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 80 0
29APR26 12.50 P 0.60 0.60 0.60 0.55 -0.02 30 1 311 +1
29APR26 13.00 P 0.00 0.00 0.00 0.77 -0.03 30 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.07 -0.02 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.39 -0.04 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.78 -0.03 32 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.13 -0.09 30 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.63 -0.03 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.08 -0.05 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.53 -0.03 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.02 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.58 +0.07 45 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 0.04 -0.01 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 0.00 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.79 -0.02 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 -0.02 28 0 97 0
29JUN26 13.50 P 1.41 1.41 1.41 1.33 -0.01 28 15 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 -0.01 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 -0.03 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.10 27 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 -0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.29 -0.03 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 -0.03 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.18 -0.02 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 -0.02 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.11 -0.02 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.57 -0.04 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.06 -0.01 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 -0.04 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 31 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 0.00 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 76 0
29SEP26 10.50 P 0.35 0.35 0.35 0.35 -0.01 30 1 52 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.02 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 0.87 -0.01 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 0.00 32 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.01 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.01 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 -0.02 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.02 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 -0.03 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 -0.02 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 -0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.43 -0.03 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 -0.03 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.35 -0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 -0.02 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.30 -0.02 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.78 -0.03 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 0.00 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.01 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -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 0.80 -0.01 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 -0.01 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 -0.02 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.14 -0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 -0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 -0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.03 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 -0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 -0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.94 -0.03 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 -0.02 35 0 0 0
TOTAL PUT 194 13,047 +114
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$ 13.84
29JAN26 8.75 C 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.35 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.86 +0.07 47 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.36 +0.09 38 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.86 +0.08 29 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.36 +0.07 21 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.90 +0.06 25 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.51 +0.04 25 0 126 0
29JAN26 14.00 C 0.18 0.23 0.18 0.22 0.00 23 6 919 0
29JAN26 14.50 C 0.10 0.10 0.09 0.09 0.00 25 7 477 0
29JAN26 15.00 C 0.03 0.03 0.03 0.03 0.00 26 55 223 0
29JAN26 15.50 C 0.01 0.01 0.01 0.01 0.00 27 14 47 +13
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.40 +0.11 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.88 +0.08 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 +0.06 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.88 +0.08 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.88 +0.04 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.49 +0.11 29 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.03 +0.06 24 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.68 +0.05 24 0 274 0
26FEB26 14.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 719 0
26FEB26 14.50 C 0.00 0.00 0.00 0.23 0.00 23 0 407 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 67 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 0.00 24 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.14 +0.07 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.89 +0.07 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.90 +0.07 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.65 +0.07 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 +0.07 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.41 +0.07 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.93 +0.01 18 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.59 +0.09 27 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.06 25 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.84 +0.04 24 0 332 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 +0.02 23 0 105 0
30MAR26 14.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 53 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 302 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 0.00 24 0 113 0
30MAR26 16.00 C 0.10 0.10 0.10 0.09 0.00 24 45 310 +36
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 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 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.03 +0.16 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.45 +0.09 18 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.01 +0.08 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.64 +0.09 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.29 +0.06 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.71 +0.03 24 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 0.49 0.00 23 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 4 0
29APR26 16.50 C 0.11 0.11 0.11 0.10 0.00 24 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.19 +0.07 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.94 +0.07 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.48 +0.09 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 +0.08 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.11 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.47 +0.01 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.10 +0.13 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.56 +0.13 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 +0.09 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 +0.12 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 +0.16 26 0 132 0
29JUN26 13.50 C 1.06 1.06 1.06 1.09 +0.02 24 2 110 0
29JUN26 14.00 C 0.86 0.86 0.86 0.86 +0.07 25 8 49 +8
29JUN26 14.50 C 0.00 0.00 0.00 0.65 +0.06 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 56 0
29JUN26 16.00 C 0.25 0.25 0.25 0.26 +0.03 25 13 73 +8
29JUN26 16.50 C 0.18 0.18 0.18 0.20 +0.04 25 15 30 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.19 +0.07 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 +0.06 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.69 +0.05 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 +0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 +0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.09 +0.15 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 +0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.74 +0.14 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.03 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.04 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 +0.04 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.34 +0.04 26 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 +0.03 26 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.03 26 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.03 26 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 12 0
29SEP26 16.50 C 0.29 0.29 0.29 0.40 +0.01 26 15 20 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.71 +0.07 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.23 +0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.09 +0.14 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.56 +0.05 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.15 +0.09 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.76 +0.04 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 +0.11 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.09 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.08 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 +0.02 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 +0.02 25 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 +0.02 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 6 0
30DEC26 15.50 C 0.65 0.65 0.65 0.78 +0.01 25 1 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.01 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 0.00 26 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 0.00 26 0 20 0
TOTAL CALL 196 6,360 +110
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
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 80 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 171 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 751 0
29JAN26 13.50 P 0.20 0.20 0.20 0.15 -0.05 25 1 1,389 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 0.75 -0.07 27 0 23 0
29JAN26 15.00 P 0.00 0.00 0.00 1.21 -0.07 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.71 -0.05 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 -0.02 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.74 +0.01 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.23 0.00 68 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.76 +0.03 81 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.23 0.00 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.74 +0.01 90 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.23 0.00 94 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 30 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 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
26FEB26 12.50 P 0.07 0.07 0.07 0.06 -0.02 24 5 66 -5
26FEB26 13.00 P 0.15 0.15 0.15 0.15 -0.02 24 4 384 +4
26FEB26 13.50 P 0.31 0.31 0.30 0.30 -0.04 24 8 333 -2
26FEB26 14.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.07 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.23 -0.09 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.74 -0.05 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.22 -0.02 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.74 -0.05 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.23 0.00 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.76 +0.03 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.23 0.00 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 0.00 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.23 -0.12 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 988 0
30MAR26 12.00 P 0.09 0.09 0.09 0.07 -0.01 25 4 379 0
30MAR26 12.50 P 0.17 0.17 0.17 0.13 -0.02 24 5 191 -5
30MAR26 13.00 P 0.28 0.28 0.28 0.25 -0.03 24 1 305 0
30MAR26 13.50 P 0.46 0.46 0.46 0.43 -0.04 24 2 1,377 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 0.99 -0.06 25 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.06 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.74 -0.12 24 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.74 -0.05 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 0.00 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.76 +0.03 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.23 0.00 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 0.00 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 -0.12 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.66 -0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.16 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 24 0
29APR26 13.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 0.76 -0.05 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.42 -0.09 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.79 -0.13 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.25 -0.11 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.74 -0.09 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.23 -0.03 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.76 +0.03 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.23 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.74 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 +0.02 26 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 +0.01 26 0 117 0
29JUN26 13.50 P 0.87 0.87 0.87 0.87 -0.01 25 2 233 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.01 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.47 -0.04 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.02 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.26 +0.02 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.68 -0.03 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 +0.01 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.02 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 -0.03 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.98 -0.04 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 -0.02 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.43 -0.07 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 0.00 27 0 305 0
29SEP26 10.50 P 0.22 0.22 0.22 0.17 -0.01 27 3 27 +3
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 21 0
29SEP26 11.50 P 0.44 0.44 0.44 0.38 -0.01 27 2 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 52 0
29SEP26 12.50 P 0.78 0.78 0.78 0.71 -0.02 27 2 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 136 0
29SEP26 13.50 P 1.29 1.29 1.29 1.17 -0.03 28 1 218 +1
29SEP26 14.00 P 0.00 0.00 0.00 1.46 -0.03 28 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.04 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.04 28 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.04 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.05 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.05 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 -0.05 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 -0.06 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 -0.06 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 -0.06 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 19 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.04 27 0 84 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.05 27 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.05 27 0 1 0
30DEC26 14.50 P 2.08 2.08 2.08 1.89 -0.05 27 1 1 +1
30DEC26 15.00 P 0.00 0.00 0.00 2.22 -0.06 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 -0.06 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.97 -0.06 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 -0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 -0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.64 -0.11 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 -0.11 30 0 0 0
TOTAL PUT 41 13,397 -2
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$ 12.44
29JAN26 8.00 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.95 -0.12 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.20 -0.12 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.70 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.01 -0.07 57 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.46 -0.12 27 0 45 0
29JAN26 11.50 C 0.98 0.98 0.98 0.97 -0.11 23 15 627 -15
29JAN26 12.00 C 0.55 0.55 0.55 0.53 -0.11 22 15 480 0
29JAN26 12.50 C 0.00 0.00 0.00 0.23 -0.08 23 0 445 0
29JAN26 13.00 C 0.10 0.10 0.08 0.08 -0.04 24 4 716 -1
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 1,496 0
29JAN26 14.00 C 0.02 0.02 0.02 0.01 0.00 29 100 158 -76
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 60 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.22 -0.18 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.20 -0.15 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.01 -0.09 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.51 -0.10 24 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.06 -0.12 23 0 103 0
26FEB26 12.00 C 0.66 0.66 0.66 0.68 -0.09 22 12 128 0
26FEB26 12.50 C 0.00 0.00 0.00 0.42 -0.04 24 0 452 0
26FEB26 13.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 1,148 0
26FEB26 13.50 C 0.11 0.11 0.11 0.11 -0.02 24 25 116 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.94 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.73 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.23 -0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.69 -0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.99 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.72 -0.15 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.23 -0.12 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.99 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.51 -0.20 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.03 -0.19 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.59 -0.17 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.18 -0.08 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 -0.06 25 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 262 0
30MAR26 13.00 C 0.40 0.40 0.40 0.37 -0.05 24 1 196 0
30MAR26 13.50 C 0.25 0.25 0.25 0.23 -0.03 25 2 229 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.50 -0.10 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.01 -0.10 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.75 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.51 -0.20 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.04 -0.18 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.16 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.21 -0.14 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
29APR26 12.50 C 0.64 0.64 0.64 0.60 -0.06 25 15 15 +15
29APR26 13.00 C 0.00 0.00 0.00 0.40 -0.05 25 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.69 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.72 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 -0.10 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.11 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.17 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.17 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.51 -0.20 21 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.18 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.66 -0.10 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.27 -0.12 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.96 -0.08 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.10 24 0 405 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.06 24 0 566 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 -0.05 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.49 -0.12 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.10 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.11 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.02 -0.16 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.14 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 -0.13 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 -0.11 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.10 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.10 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.09 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 -0.09 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.07 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.06 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 -0.14 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 -0.15 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 -0.16 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.79 -0.17 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.58 -0.16 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 -0.17 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 -0.10 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.60 -0.05 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 -0.09 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 -0.07 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
30DEC26 15.00 C 0.35 0.35 0.35 0.39 -0.04 24 10 20 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
TOTAL CALL 199 10,659 -55
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JAN26 10.00 P 0.01 0.01 0.01 0.01 0.00 50 50 65 -50
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29JAN26 11.50 P 0.04 0.04 0.04 0.02 0.00 25 10 1,540 0
29JAN26 12.00 P 0.11 0.11 0.11 0.09 +0.01 24 61 399 +35
29JAN26 12.50 P 0.31 0.33 0.30 0.29 +0.05 24 26 470 -9
29JAN26 13.00 P 0.00 0.00 0.00 0.64 +0.08 26 0 142 0
29JAN26 13.50 P 0.00 0.00 0.00 1.10 +0.11 31 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.61 +0.14 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.61 +0.16 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.11 +0.14 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.66 +0.20 87 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.13 +0.15 88 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.67 +0.23 104 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.11 +0.13 96 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.04 +0.01 25 6 122 +6
26FEB26 11.50 P 0.11 0.11 0.11 0.10 +0.02 25 8 1,620 +8
26FEB26 12.00 P 0.19 0.22 0.19 0.22 +0.03 24 24 461 0
26FEB26 12.50 P 0.43 0.43 0.43 0.44 +0.08 24 50 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.75 +0.07 24 0 193 0
26FEB26 13.50 P 1.15 1.15 1.15 1.17 +0.11 27 2 0 -2
26FEB26 14.00 P 0.00 0.00 0.00 1.63 +0.12 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.12 +0.12 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.61 +0.10 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.11 +0.08 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.67 +0.21 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.16 +0.10 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.67 +0.10 66 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.11 +0.13 62 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 33 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 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 25 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 62 0
30MAR26 11.50 P 0.21 0.21 0.21 0.20 +0.03 25 2 46 +2
30MAR26 12.00 P 0.34 0.35 0.34 0.36 +0.04 25 6 203 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.59 +0.05 25 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.88 +0.07 25 0 308 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 +0.10 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 +0.11 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.15 +0.14 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.63 +0.12 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.11 +0.08 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 +0.21 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.16 +0.10 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.67 +0.10 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.11 +0.11 50 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 0.00 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 68 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.41 +0.04 26 0 12 0
29APR26 12.00 P 0.00 0.00 0.00 0.64 +0.05 26 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.93 +0.07 26 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.07 25 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 +0.10 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.04 +0.05 25 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.54 +0.09 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.99 +0.09 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.46 +0.07 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.92 +0.06 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.41 +0.09 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.89 +0.09 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.39 +0.09 27 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 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 25 0 60 0
29JUN26 10.50 P 0.23 0.23 0.23 0.21 0.00 25 4 1,261 +4
29JUN26 11.00 P 0.36 0.36 0.36 0.34 +0.01 25 10 1,590 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.52 +0.02 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.05 25 0 285 0
29JUN26 12.50 P 0.00 0.00 0.00 1.04 +0.03 25 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.06 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 +0.05 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.14 +0.05 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.09 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.01 +0.07 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 +0.03 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 +0.04 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 +0.05 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 +0.06 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.39 +0.08 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 0.00 25 0 2,000 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.03 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.04 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 +0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.06 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 +0.09 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.09 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.10 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.09 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.13 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.10 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.11 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 0.00 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 +0.04 26 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.05 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.06 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 +0.07 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.08 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.09 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 +0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 +0.10 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 +0.11 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 +0.16 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 +0.16 31 0 0 0
TOTAL PUT 259 18,408 +9
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$ 4.62
29JAN26 2.80 C 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.73 -0.08 105 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.63 -0.08 98 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.53 -0.08 91 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.43 -0.07 84 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.33 -0.08 78 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.23 -0.08 71 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.13 -0.08 65 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.03 -0.07 59 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.93 -0.09 53 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.72 -0.09 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.63 -0.08 36 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.53 -0.08 31 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.44 -0.07 34 5 96 -5
29JAN26 4.30 C 0.00 0.00 0.00 0.34 -0.08 27 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.26 -0.07 29 0 891 0
29JAN26 4.50 C 0.19 0.21 0.16 0.19 -0.05 29 31 1,541 +3
29JAN26 4.60 C 0.00 0.00 0.00 0.13 -0.05 29 0 1,862 0
29JAN26 4.70 C 0.06 0.06 0.06 0.09 -0.03 30 1 4,091 0
29JAN26 4.80 C 0.07 0.07 0.04 0.05 -0.03 28 10 3,607 -2
29JAN26 4.90 C 0.04 0.04 0.03 0.03 -0.02 29 178 6,204 +53
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,589 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 328 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.64 -0.09 65 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.54 -0.08 60 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.44 -0.11 55 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.34 -0.10 51 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.94 -0.08 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.64 -0.08 23 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
26FEB26 4.20 C 0.53 0.53 0.46 0.47 -0.06 27 5 14 +5
26FEB26 4.30 C 0.00 0.00 0.00 0.38 -0.06 25 0 111 0
26FEB26 4.40 C 0.00 0.00 0.00 0.30 -0.07 24 0 154 0
26FEB26 4.50 C 0.22 0.22 0.20 0.24 -0.05 25 42 1,116 +6
26FEB26 4.60 C 0.16 0.16 0.15 0.18 -0.05 24 18 871 -9
26FEB26 4.70 C 0.00 0.00 0.00 0.13 -0.04 24 0 255 0
26FEB26 4.80 C 0.09 0.09 0.08 0.10 -0.03 25 10 1,297 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 -0.02 25 0 366 0
26FEB26 5.00 C 0.05 0.05 0.05 0.05 -0.02 25 35 1,577 -2
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 479 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.04 -0.07 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.94 -0.09 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.84 -0.09 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.74 -0.08 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.65 -0.08 51 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.54 -0.08 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.44 -0.11 28 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.34 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.24 -0.08 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.15 -0.07 33 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.85 -0.08 24 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 -0.06 26 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 -0.05 27 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.50 -0.07 25 5 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.06 24 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 -0.05 24 0 4,092 0
30MAR26 4.50 C 0.29 0.31 0.29 0.30 -0.04 26 19 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.24 -0.04 25 0 1,561 0
30MAR26 4.70 C 0.19 0.19 0.19 0.19 -0.04 25 4 3,962 -4
30MAR26 4.80 C 0.13 0.16 0.13 0.15 -0.03 25 359 2,702 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.03 25 0 4,229 0
30MAR26 5.00 C 0.08 0.08 0.08 0.09 -0.02 25 15 1,019 -15
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 743 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 691 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.16 -0.07 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 -0.07 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.87 -0.06 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.04 25 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 -0.04 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 -0.03 25 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.02 25 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 65 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 80 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 126 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.76 -0.08 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.67 -0.08 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.56 -0.09 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.29 -0.05 36 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.17 -0.06 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 -0.07 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.98 -0.07 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 -0.07 24 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.72 -0.06 24 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 -0.06 24 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 -0.06 24 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.07 22 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 -0.05 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.05 23 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.04 22 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 -0.03 22 0 715 0
29JUN26 4.90 C 0.17 0.17 0.17 0.17 -0.03 22 4 401 +4
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 342 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 89 0
29JUN26 5.50 C 0.07 0.07 0.07 0.05 -0.01 23 30 305 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.76 -0.08 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.67 -0.08 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.56 -0.09 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.46 -0.09 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.29 -0.05 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 -0.09 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.07 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.08 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.06 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.06 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.08 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.05 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.05 22 0 101 0
29SEP26 4.60 C 0.34 0.34 0.34 0.34 -0.05 22 301 310 +296
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.04 23 300 335 +300
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.04 23 0 3,096 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.03 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 31 0
29SEP26 5.25 C 0.14 0.14 0.14 0.14 -0.02 24 100 472 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.56 -0.09 25 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.09 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 -0.09 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.07 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 -0.09 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.08 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.07 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.05 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.06 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.05 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.04 21 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.04 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.04 22 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.04 21 0 18 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.03 22 0 63 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,472 74,318 +660
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1,349 0
29JAN26 4.30 P 0.02 0.02 0.02 0.02 +0.01 30 32 705 +22
29JAN26 4.40 P 0.04 0.04 0.03 0.03 0.00 27 25 1,876 +5
29JAN26 4.50 P 0.06 0.07 0.06 0.06 +0.02 28 107 647 -42
29JAN26 4.60 P 0.10 0.12 0.09 0.10 +0.03 28 117 978 -2
29JAN26 4.70 P 0.17 0.18 0.17 0.16 +0.04 29 101 1,875 0
29JAN26 4.80 P 0.00 0.00 0.00 0.23 +0.05 30 0 1,225 0
29JAN26 4.90 P 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.64 +0.08 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.14 +0.08 61 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 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 41 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 424 0
26FEB26 4.00 P 0.01 0.01 0.01 0.01 0.00 26 150 127 -30
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 27 0 189 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 546 0
26FEB26 4.40 P 0.07 0.07 0.07 0.06 +0.01 23 16 867 +16
26FEB26 4.50 P 0.09 0.11 0.09 0.10 +0.02 24 132 290 +112
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.03 24 0 372 0
26FEB26 4.70 P 0.21 0.21 0.21 0.19 +0.03 23 100 236 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.04 24 0 131 0
26FEB26 4.90 P 0.00 0.00 0.00 0.34 +0.05 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.65 +0.07 30 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 50 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.02 +0.01 24 15 5,941 +15
30MAR26 4.10 P 0.03 0.03 0.03 0.04 +0.02 26 15 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 764 0
30MAR26 4.30 P 0.08 0.08 0.08 0.07 +0.01 24 100 3,264 +100
30MAR26 4.40 P 0.11 0.11 0.09 0.10 +0.02 24 860 4,179 +760
30MAR26 4.50 P 0.14 0.15 0.13 0.14 +0.02 24 130 535 +15
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.03 23 0 1,200 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.03 23 0 135 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 +0.04 24 0 670 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 +0.05 25 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.44 +0.04 24 0 130 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 +0.05 24 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.89 +0.06 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 +0.08 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 24 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 24 0 80 0
29APR26 4.40 P 0.00 0.00 0.00 0.13 +0.02 24 0 33 0
29APR26 4.50 P 0.18 0.18 0.18 0.17 +0.03 24 10 336 0
29APR26 4.60 P 0.00 0.00 0.00 0.21 +0.03 23 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 +0.04 24 0 557 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 +0.04 24 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 +0.04 24 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 +0.06 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 +0.07 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.39 +0.04 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.63 +0.05 0 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 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 688 0
29JUN26 3.90 P 0.06 0.06 0.06 0.05 0.00 21 10 446 +10
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 944 0
29JUN26 4.10 P 0.10 0.10 0.10 0.10 +0.01 21 30 1,012 +30
29JUN26 4.20 P 0.13 0.13 0.13 0.13 +0.02 21 49 1,012 +49
29JUN26 4.30 P 0.16 0.16 0.16 0.17 +0.02 22 30 1,359 +30
29JUN26 4.40 P 0.21 0.21 0.21 0.21 +0.03 21 22 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.03 21 0 1,098 0
29JUN26 4.70 P 0.36 0.36 0.36 0.37 +0.04 21 28 973 +23
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.05 21 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.04 20 0 14 0
29JUN26 5.00 P 0.56 0.56 0.56 0.58 +0.05 21 225 505 +225
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.06 18 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 +0.07 16 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 242 0
29SEP26 3.70 P 0.06 0.06 0.06 0.07 +0.01 24 68 634 +68
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 800 0
29SEP26 3.90 P 0.11 0.11 0.11 0.11 +0.01 23 457 1,000 +92
29SEP26 4.00 P 0.14 0.14 0.14 0.14 +0.02 24 10 602 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.02 24 0 253 0
29SEP26 4.20 P 0.22 0.22 0.21 0.21 +0.02 24 7 229 +7
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.02 24 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 23 0 40 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 196 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.04 24 300 403 +283
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.03 24 300 348 +300
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.03 23 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.04 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.05 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.05 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.07 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.08 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.07 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.08 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.08 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 +0.08 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.07 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 5,064 0
30DEC26 3.60 P 0.06 0.06 0.06 0.07 +0.01 23 70 226 +70
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 22 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 22 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.01 22 0 139 0
30DEC26 4.00 P 0.16 0.16 0.16 0.15 +0.01 22 30 191 +30
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.02 23 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 22 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.03 23 0 17 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 22 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.04 23 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.03 23 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.04 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.04 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.04 23 0 24 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.05 24 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.05 24 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.06 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.06 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.07 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.07 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.09 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.08 31 0 0 0
TOTAL PUT 3,546 90,761 +2,198
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$ 38.20
29JAN26 21.00 C 0.00 0.00 0.00 17.20 -0.43 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.23 -0.40 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.20 -0.44 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.39 -0.21 128 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.21 -0.43 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.24 -0.37 65 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.24 -0.74 57 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.24 -0.41 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.24 -0.41 39 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.24 -0.41 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.25 -0.41 40 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.26 -0.54 38 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.30 -0.41 40 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.34 -0.41 37 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.62 -0.40 46 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.66 -0.44 38 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 1.99 -0.37 39 0 167 0
29JAN26 38.00 C 1.49 1.49 1.49 1.43 -0.29 39 15 384 0
29JAN26 39.00 C 1.04 1.04 1.04 0.99 -0.26 40 15 177 +15
29JAN26 40.00 C 0.00 0.00 0.00 0.67 -0.19 40 0 185 0
29JAN26 41.00 C 0.52 0.52 0.52 0.44 -0.16 41 15 577 0
29JAN26 42.00 C 0.26 0.27 0.25 0.27 -0.12 41 13 90 -13
29JAN26 43.00 C 0.20 0.20 0.20 0.16 -0.08 41 3 13 +3
29JAN26 44.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.28 -0.40 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.26 -0.48 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.39 -0.26 73 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.28 -0.68 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.29 -0.41 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.26 -0.72 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.33 -0.45 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.39 -0.65 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.36 -0.42 37 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.47 -0.37 41 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.34 -0.61 25 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.79 -0.08 43 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.94 -0.12 41 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.96 -0.53 35 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.29 -0.34 36 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.68 -0.34 36 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.15 -0.32 37 0 132 0
26FEB26 39.00 C 1.71 1.71 1.71 1.71 -0.36 37 16 915 0
26FEB26 40.00 C 0.00 0.00 0.00 1.34 -0.25 37 0 163 0
26FEB26 41.00 C 1.07 1.07 1.07 1.05 -0.20 38 15 210 0
26FEB26 42.00 C 0.96 0.96 0.83 0.79 -0.18 38 30 70 +13
26FEB26 43.00 C 0.00 0.00 0.00 0.59 -0.17 38 0 85 0
26FEB26 44.00 C 0.00 0.00 0.00 0.43 -0.17 38 0 135 0
26FEB26 45.00 C 0.00 0.00 0.00 0.31 -0.14 38 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 21 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 -0.09 37 0 18 0
26FEB26 48.00 C 0.18 0.18 0.18 0.11 -0.07 38 3 3 +3
30MAR26 15.50 C 0.00 0.00 0.00 22.80 -0.40 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.31 -0.32 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.77 -0.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.27 -0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.81 -0.33 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.31 -0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.81 -0.30 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.32 -0.40 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.79 -0.43 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.46 -0.61 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.33 -0.40 39 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.28 -0.49 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.54 -0.21 68 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.45 -0.31 56 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.32 -0.64 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.37 -0.33 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.67 -0.31 55 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.49 -0.29 41 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.41 -0.63 29 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.84 0.00 47 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.95 +0.07 45 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.08 +0.02 43 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.89 -0.39 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.48 -0.06 41 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.76 -0.10 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.97 -0.25 38 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.37 -0.32 37 0 208 0
30MAR26 38.00 C 0.00 0.00 0.00 2.86 -0.27 37 0 129 0
30MAR26 39.00 C 0.00 0.00 0.00 2.41 -0.37 38 0 189 0
30MAR26 40.00 C 0.00 0.00 0.00 2.02 -0.24 38 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.69 -0.28 38 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.41 -0.19 38 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.16 -0.19 38 0 43 0
30MAR26 44.00 C 0.00 0.00 0.00 0.94 -0.20 38 0 31 0
30MAR26 45.00 C 0.00 0.00 0.00 0.76 -0.17 38 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 -0.15 38 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.48 -0.13 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.38 -0.11 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.59 -0.34 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.67 -0.48 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.60 -0.44 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.78 -0.40 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.02 +0.08 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.15 -0.04 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.29 -0.39 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.23 -0.76 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.56 -0.37 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.20 -0.17 40 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.57 -0.04 39 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.83 -0.31 37 0 145 0
29APR26 38.00 C 0.00 0.00 0.00 3.32 -0.27 37 190 471 +190
29APR26 39.00 C 0.00 0.00 0.00 2.90 -0.27 37 190 320 +190
29APR26 40.00 C 0.00 0.00 0.00 2.50 -0.26 37 0 45 0
29APR26 41.00 C 0.00 0.00 0.00 2.15 -0.25 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.88 -0.21 38 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.58 -0.20 38 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.35 -0.16 38 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.13 -0.15 38 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.95 -0.13 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.79 -0.12 38 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.04 -0.11 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.54 -0.24 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.98 -0.36 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.43 -0.36 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.03 -0.36 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.55 -0.52 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.60 -0.13 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.57 -0.55 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.60 -0.15 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.76 -0.31 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.61 -0.51 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.75 -0.18 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.70 -0.52 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.72 -0.39 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.97 -0.21 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.05 -0.51 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.41 -0.22 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.60 -0.24 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.95 -0.27 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.12 -0.55 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.47 -0.63 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.94 -0.25 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.51 -0.28 38 0 38 0
29JUN26 38.00 C 3.85 3.98 3.85 3.98 -0.27 38 16 62 0
29JUN26 39.00 C 3.58 3.58 3.58 3.53 -0.27 38 8 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.14 -0.25 38 0 55 0
29JUN26 41.00 C 2.76 2.76 2.76 2.79 -0.28 38 8 30 -5
29JUN26 42.00 C 2.68 2.68 2.68 2.46 -0.25 38 10 45 0
29JUN26 43.00 C 2.23 2.23 2.08 2.19 -0.20 38 21 78 +21
29JUN26 44.00 C 2.08 2.08 2.08 1.93 -0.17 38 9 30 0
29JUN26 45.00 C 1.64 1.64 1.64 1.69 -0.15 38 7 37 +1
29JUN26 46.00 C 1.64 1.64 1.64 1.47 -0.13 38 9 15 +9
29JUN26 47.00 C 0.00 0.00 0.00 1.29 -0.12 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.11 -0.11 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.60 -0.36 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.57 -0.55 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.60 -0.45 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.76 -0.31 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.61 -0.61 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.75 -0.46 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.87 -0.55 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.89 -0.62 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.11 -0.55 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.31 -0.53 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.79 -0.34 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.01 -0.38 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.45 -0.16 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.88 -0.18 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.20 -0.36 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 -0.35 37 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.22 -0.19 38 0 238 0
29SEP26 38.00 C 4.71 4.84 4.71 4.70 -0.23 37 30 30 +8
29SEP26 39.00 C 0.00 0.00 0.00 4.29 -0.24 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 3.91 -0.23 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.57 -0.28 38 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 -0.23 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.96 -0.21 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 -0.20 38 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.44 -0.16 38 0 34 0
29SEP26 46.00 C 2.49 2.49 2.49 2.23 -0.13 38 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.01 -0.13 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.82 -0.10 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.57 -0.55 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.60 -0.45 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.76 -0.34 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.64 -0.70 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.79 -0.55 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.96 -0.55 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.17 -0.52 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.43 -0.59 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.80 -0.54 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.04 -0.53 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.39 -0.52 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 -0.48 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.31 -0.41 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.71 -0.47 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.25 -0.44 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.84 -0.37 37 0 0 0
30DEC26 38.00 C 5.66 5.66 5.66 5.50 -0.31 37 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 5.08 -0.32 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.30 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.29 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.05 -0.28 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.73 -0.29 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 -0.28 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.25 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 -0.22 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.19 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 -0.21 38 0 0 0
TOTAL CALL 653 22,790 +465
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 42 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 0.00 40 0 291 0
29JAN26 34.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 831 0
29JAN26 36.00 P 0.51 0.52 0.42 0.46 +0.01 40 19 254 0
29JAN26 37.00 P 0.71 0.82 0.71 0.78 +0.04 40 18 196 +16
29JAN26 38.00 P 1.06 1.25 1.06 1.24 +0.09 41 16 289 0
29JAN26 39.00 P 1.70 1.70 1.70 1.82 +0.18 42 15 20 +15
29JAN26 40.00 P 0.00 0.00 0.00 2.48 +0.23 42 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 3.22 +0.37 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.14 +0.41 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.06 +0.47 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.85 +0.19 40 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.02 +0.50 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.80 +0.16 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.06 +0.52 73 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.07 +0.67 79 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
26FEB26 30.00 P 0.11 0.11 0.11 0.06 -0.01 38 1 101 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 104 0
26FEB26 32.00 P 0.20 0.20 0.20 0.19 -0.01 38 2 128 0
26FEB26 33.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 122 0
26FEB26 34.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 0.72 +0.02 38 0 105 0
26FEB26 36.00 P 0.85 1.01 0.85 1.02 -0.01 37 25 55 0
26FEB26 37.00 P 0.00 0.00 0.00 1.41 -0.01 38 0 141 0
26FEB26 38.00 P 0.00 0.00 0.00 1.88 +0.11 38 0 156 0
26FEB26 39.00 P 2.34 2.34 2.34 2.43 +0.12 38 15 63 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.07 +0.19 38 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 3.81 +0.15 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.53 +0.14 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.23 +0.14 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.21 +0.18 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.10 +0.29 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.06 +0.37 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.06 +0.49 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.11 +0.64 52 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 72 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 20 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 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 0.00 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 159 0
30MAR26 30.00 P 0.25 0.25 0.25 0.22 -0.01 38 2 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.49 0.00 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.69 +0.03 38 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.94 +0.06 38 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.22 +0.04 38 0 80 0
30MAR26 36.00 P 1.52 1.52 1.52 1.60 +0.11 38 5 81 +5
30MAR26 37.00 P 0.00 0.00 0.00 1.99 +0.08 38 0 90 0
30MAR26 38.00 P 2.27 2.27 2.27 2.50 +0.08 38 15 77 -15
30MAR26 39.00 P 2.80 2.80 2.80 3.05 +0.15 38 15 81 -1
30MAR26 40.00 P 3.37 3.55 3.37 3.67 +0.17 39 30 30 +30
30MAR26 41.00 P 0.00 0.00 0.00 4.32 +0.18 39 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 5.01 +0.36 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.89 +0.33 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.55 +0.08 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.43 +0.15 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.32 +0.30 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.25 +0.51 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.11 +0.43 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.96 +0.06 38 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.23 +0.06 37 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.57 +0.10 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.96 +0.12 38 0 163 0
29APR26 37.00 P 2.30 2.30 2.30 2.38 +0.07 37 15 145 +9
29APR26 38.00 P 0.00 0.00 0.00 2.88 +0.13 38 190 442 +190
29APR26 39.00 P 3.34 3.34 3.34 3.44 +0.16 38 205 359 +205
29APR26 40.00 P 3.95 3.95 3.95 4.03 +0.16 38 15 51 +15
29APR26 41.00 P 0.00 0.00 0.00 4.71 +0.20 38 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.26 +0.27 37 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 6.23 +0.24 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.02 +0.27 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.71 +0.37 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.56 +0.17 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.27 +0.02 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.42 +0.69 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.04 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.73 +0.03 38 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.93 +0.05 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.21 +0.08 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 +0.06 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.83 +0.05 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.21 +0.07 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.63 +0.17 38 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 3.10 +0.19 38 0 29 0
29JUN26 37.00 P 3.51 3.51 3.51 3.61 +0.21 38 15 36 +15
29JUN26 38.00 P 0.00 0.00 0.00 4.15 +0.22 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.74 +0.22 38 0 15 0
29JUN26 40.00 P 5.11 5.33 5.11 5.37 +0.19 38 21 41 +21
29JUN26 41.00 P 5.76 5.99 5.76 6.04 +0.21 38 43 55 +43
29JUN26 42.00 P 6.50 6.50 6.43 6.58 +0.04 36 23 44 +23
29JUN26 43.00 P 0.00 0.00 0.00 7.45 +0.37 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.23 +0.35 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.00 +0.45 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.74 +0.12 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.51 -0.07 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.61 +0.19 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.04 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 +0.05 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.07 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 +0.11 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.54 +0.09 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 +0.11 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.15 +0.12 38 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.53 +0.15 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.93 +0.15 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.20 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.88 +0.20 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.41 +0.22 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.94 +0.20 38 0 15 0
29SEP26 39.00 P 5.29 5.29 5.29 5.57 +0.26 38 6 5 -6
29SEP26 40.00 P 0.00 0.00 0.00 6.19 +0.27 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.85 +0.29 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.53 +0.30 38 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.23 +0.34 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.99 +0.37 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.74 +0.16 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.53 +0.38 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.37 +0.47 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.98 +0.22 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 0.00 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 +0.07 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.44 +0.07 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.67 +0.05 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 +0.07 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.34 +0.12 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.70 +0.12 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.11 +0.14 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 +0.15 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.01 +0.17 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.50 +0.17 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 +0.19 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.61 +0.22 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 +0.23 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.83 +0.26 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.48 +0.27 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.13 +0.26 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.95 +0.44 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.64 +0.41 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.35 +0.28 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.21 +0.45 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.90 +0.45 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.69 +0.46 39 0 0 0
TOTAL PUT 711 25,027 +579
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$ 5.50
29JAN26 4.20 C 0.00 0.00 0.00 1.31 +0.01 60 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.01 +0.01 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.28 +0.01 22 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 +0.01 34 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 +0.02 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 +0.02 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 0.00 18 0 6 0
26FEB26 5.75 C 0.06 0.06 0.06 0.06 +0.01 18 40 40 +40
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 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 1.84 +0.03 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.74 +0.03 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.02 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 +0.01 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 +0.02 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 0.00 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 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 0.02 -0.01 19 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 +0.02 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 +0.02 24 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.28 +0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 +0.02 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 +0.02 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 +0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 0.00 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 0.07 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 0.00 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 0.07 -0.01 17 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 0.02 -0.01 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.37 +0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 +0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 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 0.03 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 40 38,140 +40
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.26 -0.01 18 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 -0.02 16 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 -0.02 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.02 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.02 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 16 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 -0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 -0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 -0.01 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 0.00 16 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 0.00 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 0.00 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$ 4.02
29JAN26 2.80 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.63 0.00 44 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 0.00 37 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.01 24 0 639 0
29JAN26 3.90 C 0.16 0.16 0.16 0.17 0.00 27 1 47 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 26 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 29 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.84 0.00 38 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.27 -0.01 21 0 214 0
26FEB26 3.90 C 0.00 0.00 0.00 0.21 -0.01 23 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 0.00 24 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.74 0.00 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.64 0.00 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.54 0.00 49 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.34 -0.01 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.15 0.00 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 0.00 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 -0.01 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 -0.01 23 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 0.00 25 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.32 -0.01 24 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.26 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 0.00 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 -0.01 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 26 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 0.00 26 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.16 0.00 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.06 0.00 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.29 -0.02 23 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.20 -0.01 25 0 40 0
29APR26 4.20 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.70 C 0.06 0.06 0.06 0.05 -0.01 26 60 60 +60
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 0.00 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 -0.01 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 0.00 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 0.00 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 -0.01 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.03 22 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.01 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 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 0.05 -0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 0.00 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 0.00 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 0.00 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.01 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 50 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.28 0.00 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.01 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.01 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 25 0 10 0
TOTAL CALL 61 16,249 +60
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 129 0
29JAN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 0.00 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 +0.01 27 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.30 +0.01 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.39 +0.01 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.79 +0.01 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.89 +0.01 58 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.99 +0.01 63 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.24 +0.01 73 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.49 +0.01 83 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 0 75 0
26FEB26 3.70 P 0.02 0.02 0.02 0.03 0.00 25 100 157 +100
26FEB26 3.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 0.00 24 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.79 0.00 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 0.00 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.17 +0.01 25 0 207 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 0.00 25 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 0.00 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 +0.01 44 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.14 -0.01 24 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.38 -0.01 25 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 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.63 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.72 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.81 0.00 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 +0.01 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 0.00 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 23 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 0.29 +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 0.42 +0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 +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 0.05 +0.01 26 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 0.08 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 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 0.00 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 0.26 +0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 0.00 26 0 168 0
29SEP26 4.00 P 0.36 0.36 0.36 0.36 +0.01 26 4 334 +4
29SEP26 4.10 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29SEP26 4.20 P 0.49 0.49 0.49 0.48 +0.01 26 4 104 +4
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.01 27 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 0.77 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.01 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 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 0.07 -0.01 23 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 0.11 0.11 0.11 0.13 0.00 24 100 210 +100
30DEC26 3.50 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 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 0.00 25 0 10 0
30DEC26 4.00 P 0.40 0.40 0.40 0.39 0.00 25 4 24 +4
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 0.00 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 0.96 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 0.00 27 0 0 0
TOTAL PUT 212 14,069 +212
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$ 29.18
29JAN26 19.00 C 0.00 0.00 0.00 10.21 -0.07 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.71 -0.08 68 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.21 -0.09 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.21 -0.06 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.26 -0.04 71 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.29 -0.01 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.29 +0.01 47 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.27 -0.20 25 0 404 0
29JAN26 28.00 C 1.24 1.24 1.24 1.52 -0.05 30 2 960 -2
29JAN26 29.00 C 0.88 0.88 0.88 0.90 -0.07 31 7 783 0
29JAN26 30.00 C 0.37 0.45 0.33 0.49 -0.05 32 95 685 -38
29JAN26 31.00 C 0.20 0.20 0.19 0.24 -0.05 32 22 329 +7
29JAN26 32.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 2,589 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.25 -0.08 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.75 -0.09 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.36 +0.02 65 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.26 -0.27 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.26 -0.11 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.29 -0.06 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.30 -0.07 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.34 -0.20 28 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.43 -0.21 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.76 -0.06 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.92 -0.08 29 0 47 0
26FEB26 29.00 C 1.14 1.14 1.14 1.38 -0.10 30 20 861 0
26FEB26 30.00 C 0.90 0.98 0.90 0.98 -0.04 31 2 1,167 +2
26FEB26 31.00 C 0.63 0.63 0.63 0.64 -0.05 31 2 888 -2
26FEB26 32.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 170 0
26FEB26 33.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.70 -0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.19 -0.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.79 -0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.35 -0.28 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.80 -0.08 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.36 -0.25 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.57 +0.04 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.34 -0.03 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.36 +0.01 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.40 +0.03 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.72 +0.18 35 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.89 +0.10 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.03 +0.03 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.33 -0.07 29 0 440 0
30MAR26 29.00 C 1.63 1.63 1.58 1.81 -0.07 30 172 863 +172
30MAR26 30.00 C 0.00 0.00 0.00 1.38 -0.06 31 0 202 0
30MAR26 31.00 C 0.00 0.00 0.00 1.04 -0.06 31 0 666 0
30MAR26 32.00 C 0.81 0.81 0.81 0.77 -0.03 31 3 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.54 -0.03 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 486 0
30MAR26 35.00 C 0.31 0.31 0.31 0.26 -0.02 31 11 1,326 +11
30MAR26 36.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.35 -0.28 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.80 -0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.36 -0.25 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.57 +0.04 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.42 -0.08 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.68 +0.09 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.60 -0.08 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.90 +0.10 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.95 +0.03 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.18 -0.14 28 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.63 -0.03 29 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.10 -0.06 30 0 315 0
29APR26 30.00 C 0.00 0.00 0.00 1.66 -0.06 30 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.31 -0.05 30 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 0.99 -0.06 30 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.74 -0.06 30 0 215 0
29APR26 34.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 19 0
29APR26 37.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.53 -0.06 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.81 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.35 -0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.04 -0.09 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.36 -0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -0.18 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.42 -0.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.68 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 -0.22 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.92 -0.23 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.39 -0.10 32 0 14 0
29JUN26 27.00 C 3.64 3.64 3.64 3.53 -0.05 29 15 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 -0.17 30 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.54 -0.09 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.10 -0.08 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.72 -0.05 31 0 23 0
29JUN26 32.00 C 1.28 1.28 1.28 1.39 -0.04 31 20 64 +20
29JUN26 33.00 C 0.00 0.00 0.00 1.11 -0.04 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.88 -0.03 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.69 -0.03 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.40 -0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.04 -0.09 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.49 -0.17 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 -0.18 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.65 -0.10 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.85 -0.21 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.00 -0.07 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.13 -0.20 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.63 -0.01 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.98 -0.03 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.38 -0.11 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.94 -0.09 31 0 83 0
29SEP26 30.00 C 2.38 2.38 2.38 2.52 -0.09 31 4 90 -4
29SEP26 31.00 C 0.00 0.00 0.00 2.16 -0.07 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 -0.07 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 -0.04 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.03 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.95 -0.03 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 0.00 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.41 -0.23 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 -0.11 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.49 -0.19 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.59 -0.19 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.84 -0.08 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.92 -0.20 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 -0.13 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 -0.21 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.84 -0.19 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.28 -0.14 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.78 -0.12 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.40 -0.12 31 0 4 0
30DEC26 30.00 C 2.90 2.90 2.90 3.00 -0.11 31 50 97 +50
30DEC26 31.00 C 0.00 0.00 0.00 2.64 -0.10 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.06 -0.08 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 -0.05 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.60 -0.07 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.38 -0.08 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
TOTAL CALL 425 25,449 +216
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 256 0
29JAN26 26.00 P 0.09 0.09 0.09 0.04 -0.02 32 4 566 +4
29JAN26 27.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 1,352 0
29JAN26 28.00 P 0.50 0.50 0.39 0.34 -0.03 32 68 793 +68
29JAN26 29.00 P 0.92 0.92 0.79 0.73 -0.05 33 30 975 +11
29JAN26 30.00 P 1.67 1.67 1.67 1.32 -0.03 34 8 531 -8
29JAN26 31.00 P 0.00 0.00 0.00 2.08 -0.02 35 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.95 +0.05 37 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.83 +0.01 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.96 +0.16 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.99 +0.19 64 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.02 +0.22 74 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.94 +0.14 73 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.01 +0.21 86 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.94 +0.09 85 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.97 +0.17 94 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 244 0
26FEB26 27.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 595 0
26FEB26 28.00 P 0.84 0.84 0.79 0.72 -0.04 31 19 3,009 +19
26FEB26 29.00 P 0.00 0.00 0.00 1.16 0.00 31 0 538 0
26FEB26 30.00 P 0.00 0.00 0.00 1.73 -0.03 32 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.42 -0.03 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.17 +0.03 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.09 -0.01 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.96 +0.05 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.99 +0.17 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.02 +0.04 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.96 +0.16 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.01 +0.15 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.96 +0.11 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.97 +0.17 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 452 0
30MAR26 25.00 P 0.28 0.28 0.28 0.27 -0.01 31 20 605 +20
30MAR26 26.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 315 0
30MAR26 27.00 P 0.00 0.00 0.00 0.70 -0.03 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 1.04 -0.06 30 0 582 0
30MAR26 29.00 P 1.64 1.64 1.56 1.55 0.00 32 97 505 0
30MAR26 30.00 P 2.03 2.03 2.03 2.09 -0.02 32 20 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.75 -0.03 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.51 +0.05 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.30 +0.05 34 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.97 -0.03 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.12 +0.13 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.02 +0.04 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.01 +0.19 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.01 +0.05 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.96 +0.11 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.97 -0.01 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.86 +0.06 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.90 -0.01 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29APR26 25.00 P 0.42 0.42 0.42 0.38 -0.01 30 30 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.58 -0.02 30 0 350 0
29APR26 27.00 P 1.00 1.00 1.00 0.88 -0.01 30 2 457 +2
29APR26 28.00 P 0.00 0.00 0.00 1.23 -0.05 29 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.71 -0.05 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.29 -0.02 30 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.94 -0.01 31 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.67 +0.17 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.42 +0.17 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.29 +0.20 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.20 0.00 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.12 +0.14 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.06 -0.03 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.01 0.00 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.96 -0.07 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 0.00 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 -0.01 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.93 -0.01 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.26 -0.01 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.67 0.00 30 0 379 0
29JUN26 28.00 P 0.00 0.00 0.00 2.12 -0.02 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.67 0.00 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.32 +0.04 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.00 -0.09 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.79 +0.21 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.33 -0.16 28 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.44 +0.19 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.92 -0.25 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.14 +0.16 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.83 -0.03 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 -0.05 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.59 -0.07 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.84 +0.28 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.67 +0.12 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.65 +0.14 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 0.00 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 0.00 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.02 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 +0.03 31 0 51 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.01 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 +0.02 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.74 +0.02 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 +0.04 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.04 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 +0.05 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.26 +0.05 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 +0.07 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.79 +0.04 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.60 +0.12 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.43 +0.09 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 +0.08 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.99 -0.07 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.11 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.98 +0.15 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.82 +0.06 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.78 +0.14 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.01 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.02 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.03 32 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.01 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.03 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 +0.03 31 0 205 0
30DEC26 28.00 P 3.30 3.30 3.30 3.14 +0.06 31 40 40 +40
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.02 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 -0.02 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 +0.11 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.62 +0.13 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.04 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 +0.03 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 +0.08 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 +0.10 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.60 +0.13 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.45 +0.16 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.33 +0.11 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.14 +0.08 33 0 0 0
TOTAL PUT 338 26,542 +156
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$ 17.99
29JAN26 13.00 C 0.00 0.00 0.00 5.01 +0.04 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.51 +0.04 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.01 -0.08 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.51 +0.06 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.00 0.00 0 0 6 0
29JAN26 17.50 C 0.00 0.00 0.00 0.58 -0.01 15 0 488 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 0.00 16 0 460 0
29JAN26 18.50 C 0.08 0.08 0.08 0.10 0.00 17 5 577 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 355 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.56 +0.01 13 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.11 -0.01 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.74 -0.02 16 0 17 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 0.00 16 0 78 0
26FEB26 18.50 C 0.24 0.24 0.24 0.24 -0.01 16 2 128 +2
26FEB26 19.00 C 0.12 0.12 0.11 0.12 0.00 16 303 359 +279
26FEB26 19.50 C 0.00 0.00 0.00 0.06 0.00 17 0 99 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 26 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 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.17 +0.13 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.69 +0.14 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.08 -0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.59 0.00 14 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 0.00 17 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 -0.05 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.31 0.00 19 0 401 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 0.00 19 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 246 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 -0.01 19 0 139 0
30MAR26 19.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 192 0
30MAR26 19.50 C 0.20 0.20 0.20 0.21 0.00 20 8 134 +8
30MAR26 20.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 21 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 30 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.17 +0.08 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.69 +0.07 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.11 0.00 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.13 +0.03 17 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.67 +0.08 19 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.21 +0.06 18 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.80 -0.03 18 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.43 0.00 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.85 -0.03 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 -0.02 19 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.33 0.00 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 0.00 20 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.17 +0.06 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.69 +0.07 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 +0.06 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.67 -0.01 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.21 +0.02 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.74 -0.03 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 +0.01 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.93 -0.03 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.01 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 0.00 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 +0.01 21 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.81 +0.01 21 0 12 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.01 20 0 34 0
29JUN26 20.00 C 0.42 0.42 0.42 0.34 +0.01 21 1 526 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 0.00 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.17 +0.05 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 +0.06 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 +0.02 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.71 +0.01 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 +0.02 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.80 +0.03 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 +0.02 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 +0.03 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 +0.02 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 +0.02 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.02 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 +0.02 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.02 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 +0.01 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 0.00 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 0.00 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.17 +0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 +0.05 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.21 +0.03 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.75 +0.03 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 -0.06 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 +0.02 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.47 +0.02 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 -0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.04 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 -0.03 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 +0.01 20 0 0 0
30DEC26 18.50 C 1.13 1.13 1.13 1.14 +0.01 21 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.02 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.01 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 0.00 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 0.00 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 21 0 15 0
30DEC26 25.00 C 0.19 0.19 0.19 0.10 0.00 21 10 10 +10
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 0.05 +0.01 22 0 5 0
TOTAL CALL 330 6,620 +301
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 68 0
29JAN26 17.00 P 0.03 0.03 0.03 0.02 -0.01 17 22 331 -16
29JAN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 266 0
29JAN26 18.00 P 0.29 0.29 0.25 0.28 -0.02 18 23 194 +23
29JAN26 18.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.05 -0.04 22 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.10 +0.05 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.07 0.00 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.07 +0.01 72 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.07 -0.02 81 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.07 +0.02 90 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.07 -0.01 99 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.07 +0.01 107 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.07 -0.01 114 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 18 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 143 0
26FEB26 17.50 P 0.24 0.24 0.24 0.21 -0.02 17 1 144 0
26FEB26 18.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 123 0
26FEB26 18.50 P 0.00 0.00 0.00 0.73 -0.02 18 0 42 0
26FEB26 19.00 P 0.00 0.00 0.00 1.12 -0.03 19 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.57 -0.03 21 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.07 -0.02 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.10 0.00 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.07 0.00 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.07 -0.01 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.07 -0.02 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.08 0.00 60 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.07 -0.01 64 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.07 -0.01 69 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.07 -0.01 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 0.00 21 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 40 0
30MAR26 16.50 P 0.16 0.16 0.16 0.14 -0.01 20 15 96 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 245 0
30MAR26 17.50 P 0.00 0.00 0.00 0.42 -0.01 20 0 218 0
30MAR26 18.00 P 0.63 0.63 0.63 0.65 0.00 21 50 255 -18
30MAR26 18.50 P 0.00 0.00 0.00 0.91 -0.01 20 0 177 0
30MAR26 19.00 P 0.00 0.00 0.00 1.22 -0.07 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.68 +0.01 22 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.12 -0.04 23 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.10 0.00 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.07 0.00 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.16 +0.08 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.19 +0.10 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.12 +0.04 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.07 -0.01 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.07 -0.01 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.07 -0.02 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.08 -0.02 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.21 +0.16 79 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 22 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 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 0.35 0.00 20 0 17 0
29APR26 17.50 P 0.00 0.00 0.00 0.50 -0.01 20 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.74 +0.01 20 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 -0.01 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.36 -0.02 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.75 -0.04 21 0 0 0
29APR26 20.00 P 2.13 2.13 2.13 2.15 -0.02 21 2 2 +2
29APR26 21.00 P 0.00 0.00 0.00 3.10 0.00 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.07 0.00 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.16 +0.08 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.19 +0.10 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.13 +0.05 45 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 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 21 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 0.15 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 -0.02 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.72 -0.01 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.95 -0.02 20 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.24 -0.01 20 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.58 -0.02 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.93 -0.02 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.32 -0.10 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.75 -0.01 21 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.63 0.00 21 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.54 +0.08 21 0 230 0
29JUN26 23.00 P 0.00 0.00 0.00 5.48 -0.01 19 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 +0.02 20 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.41 -0.05 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.37 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.33 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.28 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.16 -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 0.00 0.00 0.00 0.34 0.00 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.01 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 0.00 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.01 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 -0.02 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 -0.02 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.93 -0.02 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.28 -0.02 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.64 -0.03 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -0.02 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.88 -0.03 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.03 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 -0.03 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.70 -0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.65 -0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.58 -0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.53 -0.04 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 -0.17 33 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 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -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 0.54 -0.02 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.01 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.01 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.08 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.02 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 -0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 -0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 -0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 -0.02 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 -0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.71 -0.04 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.65 -0.03 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 -0.01 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.53 -0.04 29 0 0 0
TOTAL PUT 113 5,554 +6
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$ 15.46
29JAN26 9.25 C 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.96 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.71 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.97 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.46 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.98 +0.06 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.98 0.00 25 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.49 +0.03 25 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 1.00 +0.06 20 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.55 +0.05 18 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.22 +0.02 17 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 19 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.96 +0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.50 +0.08 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.56 +0.15 60 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.05 +0.06 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.65 +0.03 15 0 7 0
26FEB26 15.50 C 0.29 0.29 0.29 0.35 +0.01 15 2 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 +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 24 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.76 +0.06 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.51 +0.11 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.21 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.01 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.46 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.22 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.96 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.98 +0.05 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.56 +0.13 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.49 +0.06 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.55 +0.04 10 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 +0.04 14 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.77 +0.03 15 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.49 +0.02 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.30 +0.02 17 0 52 0
30MAR26 16.50 C 0.17 0.17 0.17 0.16 +0.01 16 1 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 16 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 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.56 +0.11 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.61 +0.04 13 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.22 +0.04 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.87 +0.02 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.60 +0.01 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.15 +0.01 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 7.01 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.58 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.99 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 +0.06 13 0 0 0
29JUN26 14.00 C 1.62 1.62 1.62 1.76 +0.06 15 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 1.40 +0.06 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.06 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 +0.05 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.05 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.03 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 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 6.23 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.16 +0.21 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.75 +0.06 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.34 +0.06 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 +0.05 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 +0.11 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 +0.05 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.04 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.16 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.91 +0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.72 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.88 +0.05 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.49 +0.04 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 +0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.04 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 +0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 4 4,422 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 176 0
29JAN26 14.00 P 0.03 0.03 0.02 0.01 0.00 25 6 2,473 0
29JAN26 14.50 P 0.04 0.04 0.04 0.01 -0.01 17 2 91 +2
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 254 0
29JAN26 15.50 P 0.00 0.00 0.00 0.25 -0.04 17 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.60 -0.06 19 0 8 0
29JAN26 16.50 P 0.00 0.00 0.00 1.07 -0.05 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.56 -0.05 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.06 -0.06 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.56 -0.05 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.05 -0.06 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.55 -0.06 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.05 -0.06 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.56 -0.06 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.55 -0.06 70 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.55 -0.07 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.55 -0.07 87 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 0.00 20 12 46 +11
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 -0.02 16 0 92 0
26FEB26 15.50 P 0.46 0.46 0.46 0.37 -0.04 17 10 12 +10
26FEB26 16.00 P 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.10 -0.06 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.59 -0.05 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.07 -0.07 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.56 -0.06 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.05 -0.06 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.56 -0.06 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.05 -0.06 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.56 -0.06 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.55 -0.06 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.56 -0.06 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.55 -0.07 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 22 12 64 +12
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 22 50 +22
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.25 -0.03 16 0 10 0
30MAR26 15.50 P 0.55 0.55 0.55 0.47 -0.04 17 8 14 +8
30MAR26 16.00 P 0.00 0.00 0.00 0.77 -0.05 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.16 -0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.61 -0.05 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.08 -0.06 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.57 -0.06 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.06 -0.06 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.56 -0.06 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.05 -0.07 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.56 -0.06 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.55 -0.07 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.56 -0.06 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.56 -0.06 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 19 18 39 +18
29APR26 13.00 P 0.03 0.03 0.03 0.02 0.00 18 16 26 +16
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.85 -0.04 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.21 -0.06 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.11 -0.06 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.58 -0.07 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.08 -0.04 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.59 -0.05 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.08 -0.06 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.57 -0.08 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.56 -0.06 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.56 -0.06 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.56 -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 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 21 71 142 +71
29JUN26 12.00 P 0.03 0.03 0.03 0.01 0.00 18 8 37 +8
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 -0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.71 0.00 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.01 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.33 -0.02 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.03 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.16 -0.04 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.63 -0.05 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 -0.04 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.59 -0.05 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.08 -0.06 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.57 -0.08 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.56 -0.06 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.58 -0.05 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.57 -0.06 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 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 0.00 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 0.00 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.13 -0.02 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.46 -0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 -0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.23 -0.04 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 -0.05 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 -0.06 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.65 -0.04 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 -0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.59 -0.07 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.59 -0.07 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.57 -0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 -0.02 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 -0.03 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 -0.03 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 -0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.48 -0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 -0.04 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.30 -0.04 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.05 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.20 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 -0.06 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 -0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 -0.04 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.63 -0.03 32 0 0 0
TOTAL PUT 185 4,992 +178
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 13.06 -0.03 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.06 -0.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.07 -0.04 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.10 +0.01 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.11 0.00 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.07 -0.04 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.29 +0.17 55 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.12 -0.02 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.13 -0.03 24 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 3.15 -0.10 22 0 194 0
29JAN26 39.00 C 1.97 1.97 1.97 2.29 -0.08 24 9 186 -9
29JAN26 40.00 C 1.40 1.40 1.33 1.57 -0.06 25 11 1,043 0
29JAN26 41.00 C 1.08 1.08 0.82 1.00 -0.04 26 35 519 -19
29JAN26 42.00 C 0.60 0.60 0.52 0.59 -0.06 27 4 365 +1
29JAN26 43.00 C 0.42 0.42 0.33 0.34 -0.01 28 28 355 -1
29JAN26 44.00 C 0.20 0.20 0.15 0.16 -0.02 27 53 198 0
29JAN26 45.00 C 0.14 0.14 0.11 0.08 0.00 28 100 1,838 +85
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 29 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.16 -0.03 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.13 -0.06 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.48 +0.30 60 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.14 -0.07 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.26 +0.02 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.43 +0.17 36 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.46 +0.13 33 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.35 -0.14 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.46 -0.13 22 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 2.78 -0.04 25 0 86 0
26FEB26 40.00 C 1.94 1.94 1.94 2.09 -0.09 24 3 116 0
26FEB26 41.00 C 1.40 1.50 1.40 1.56 -0.08 25 21 1,049 +1
26FEB26 42.00 C 1.24 1.24 1.24 1.14 -0.07 25 1 376 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.83 -0.03 26 0 89 0
26FEB26 44.00 C 0.00 0.00 0.00 0.56 -0.03 26 0 32 0
26FEB26 45.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 313 0
26FEB26 47.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 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 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.12 -0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.14 -0.06 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.13 -0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.52 +0.34 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.25 +0.04 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.21 -0.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.14 -0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.18 -0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.20 -0.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.49 +0.21 52 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.25 -0.03 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.48 +0.18 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.27 -0.06 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.37 -0.02 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.37 -0.07 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.45 -0.07 26 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.54 -0.07 25 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.77 +0.01 26 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.91 -0.01 25 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.26 -0.07 25 0 273 0
30MAR26 40.00 C 2.70 2.70 2.70 2.66 -0.06 26 267 817 +267
30MAR26 41.00 C 2.20 2.20 2.00 2.15 -0.05 26 3 157 0
30MAR26 42.00 C 1.65 1.65 1.65 1.71 -0.04 26 20 372 +20
30MAR26 43.00 C 0.00 0.00 0.00 1.36 -0.04 27 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 1.06 -0.01 27 0 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.80 -0.01 27 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.59 -0.01 27 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 0.00 27 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 0.00 27 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.29 -0.09 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.48 +0.06 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.41 -0.04 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.46 -0.07 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.58 -0.03 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.69 -0.02 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.69 -0.21 23 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 4.94 -0.14 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.29 -0.06 25 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.64 -0.06 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.06 -0.07 26 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.55 -0.06 26 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 2.12 -0.06 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.75 -0.04 27 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.43 -0.02 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.90 -0.01 27 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.70 -0.01 27 0 24 0
29APR26 48.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.22 -0.28 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.34 -0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.52 +0.06 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.53 -0.02 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.67 +0.11 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.59 -0.04 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.62 +0.16 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.59 -0.09 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.64 -0.05 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.69 -0.02 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.66 -0.14 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.85 -0.03 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.89 -0.07 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.02 -0.02 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.16 -0.04 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.29 -0.05 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.59 -0.02 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.94 +0.16 27 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.30 +0.04 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.76 +0.20 27 0 9 0
29JUN26 41.00 C 3.20 3.20 3.20 3.16 -0.05 26 52 150 +19
29JUN26 42.00 C 2.77 2.77 2.77 2.73 -0.02 27 184 202 +133
29JUN26 43.00 C 0.00 0.00 0.00 2.32 -0.02 27 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.95 -0.01 27 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 -0.02 26 0 25 0
29JUN26 46.00 C 1.34 1.34 1.34 1.35 -0.02 26 10 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 -0.01 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 0.00 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 15.59 -0.04 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.62 -0.07 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.60 -0.12 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.64 -0.11 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.69 -0.13 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.77 -0.11 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.86 -0.12 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.14 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.03 -0.21 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.37 -0.10 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.63 -0.04 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.82 -0.20 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.29 -0.04 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.72 -0.01 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.16 -0.06 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.72 -0.05 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.31 -0.03 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.94 -0.01 27 0 131 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 -0.02 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.24 -0.03 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.93 -0.03 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 -0.02 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.02 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 -0.02 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 -0.02 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.70 -0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.78 -0.08 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.96 -0.11 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.02 -0.10 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.16 -0.12 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.26 -0.31 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.59 -0.18 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 -0.02 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.34 -0.05 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.76 +0.04 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.25 0.00 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 +0.03 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 +0.05 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.89 +0.04 27 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 -0.03 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 -0.03 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.84 +0.02 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.56 -0.04 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 -0.07 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.05 -0.07 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.01 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 +0.04 27 0 74 0
TOTAL CALL 801 17,639 +498
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 35.00 P 0.02 0.02 0.02 0.01 0.00 32 20 71 -20
29JAN26 36.00 P 0.03 0.03 0.03 0.01 -0.01 27 28 262 -28
29JAN26 37.00 P 0.00 0.00 0.00 0.04 0.00 28 0 856 0
29JAN26 38.00 P 0.10 0.12 0.10 0.11 0.00 28 7 1,044 +4
29JAN26 39.00 P 0.24 0.24 0.22 0.25 -0.01 27 18 979 +1
29JAN26 40.00 P 0.60 0.63 0.60 0.52 0.00 27 24 223 +3
29JAN26 41.00 P 0.00 0.00 0.00 0.95 0.00 28 0 364 0
29JAN26 42.00 P 0.00 0.00 0.00 1.54 0.00 28 0 43 0
29JAN26 43.00 P 0.00 0.00 0.00 2.28 -0.01 29 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.15 +0.03 32 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 3.96 -0.07 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.06 -0.03 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.96 -0.01 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.03 +0.08 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.18 +0.21 63 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.00 +0.01 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.52 +0.04 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.02 +0.05 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.49 +0.01 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
26FEB26 35.00 P 0.07 0.07 0.07 0.06 0.00 26 4 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 173 0
26FEB26 37.00 P 0.20 0.20 0.20 0.22 -0.01 26 103 664 +67
26FEB26 38.00 P 0.41 0.41 0.40 0.38 0.00 26 20 1,322 0
26FEB26 39.00 P 0.70 0.70 0.60 0.60 -0.02 25 160 383 +8
26FEB26 40.00 P 1.09 1.11 1.09 0.98 +0.01 26 45 569 +12
26FEB26 41.00 P 1.34 1.34 1.34 1.45 +0.02 26 20 64 +8
26FEB26 42.00 P 0.00 0.00 0.00 2.02 +0.02 27 0 31 0
26FEB26 43.00 P 2.85 2.85 2.85 2.69 +0.02 27 1 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.38 -0.06 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.22 -0.02 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.14 -0.02 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.99 -0.17 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.09 +0.05 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.18 +0.21 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.00 +0.01 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.52 +0.04 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.02 +0.05 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.49 +0.01 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 144 0
30MAR26 30.00 P 0.05 0.05 0.05 0.01 0.00 28 5 406 -5
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 28 0 153 0
30MAR26 32.00 P 0.08 0.08 0.08 0.04 0.00 27 16 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 0.00 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 0.00 27 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.21 0.00 27 0 292 0
30MAR26 36.00 P 0.31 0.31 0.31 0.33 0.00 27 3 124 -3
30MAR26 37.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 1,235 0
30MAR26 38.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 218 0
30MAR26 39.00 P 0.00 0.00 0.00 1.05 +0.02 27 0 194 0
30MAR26 40.00 P 0.00 0.00 0.00 1.45 +0.03 27 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 222 0
30MAR26 42.00 P 2.39 2.39 2.39 2.50 +0.05 27 9 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.12 +0.03 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.84 +0.03 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.62 +0.03 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.43 -0.04 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.32 +0.05 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.19 +0.02 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.18 +0.09 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.00 -0.04 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.59 +0.11 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.02 +0.03 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.49 +0.01 43 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 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.23 0.00 27 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 25 0
29APR26 39.00 P 1.39 1.39 1.39 1.34 +0.02 27 4 19 +4
29APR26 40.00 P 0.00 0.00 0.00 1.75 +0.03 27 0 16 0
29APR26 41.00 P 0.00 0.00 0.00 2.24 +0.03 27 0 25 0
29APR26 42.00 P 0.00 0.00 0.00 2.80 +0.03 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.41 +0.02 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.09 +0.02 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.83 -0.06 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.63 +0.02 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.45 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.19 -0.23 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.29 +0.06 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.19 +0.05 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 28 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 27 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 0.00 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 0.00 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 0.00 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.76 0.00 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 0.00 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.30 -0.01 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.65 -0.01 25 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.06 0.00 25 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 2.53 -0.01 26 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.06 0.00 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.64 0.00 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.31 +0.04 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.08 +0.01 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.55 -0.24 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.57 +0.13 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.46 +0.12 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.23 +0.11 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.10 +0.07 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.06 +0.17 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.23 +0.06 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.59 +0.14 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.97 +0.06 32 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 0.16 -0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 5 0
29SEP26 30.00 P 0.35 0.35 0.35 0.33 +0.01 27 3 6 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 -0.02 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.23 -0.02 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 -0.02 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.88 -0.02 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.26 -0.02 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.70 -0.02 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 0.00 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.72 0.00 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.30 -0.01 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.97 +0.04 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.63 +0.05 27 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 +0.05 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.16 -0.03 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.84 -0.21 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.83 +0.14 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.66 +0.13 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.49 +0.20 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.75 +0.10 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.96 +0.10 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.27 +0.16 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.02 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 +0.02 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.23 +0.07 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.49 +0.04 28 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.82 +0.05 28 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.16 +0.04 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.57 +0.06 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.99 +0.05 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.47 +0.05 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.97 +0.06 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.54 +0.07 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.11 +0.06 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 +0.05 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.40 +0.06 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.09 +0.06 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.81 +0.05 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.55 +0.06 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.34 +0.06 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.13 +0.05 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.95 +0.05 30 0 0 0
TOTAL PUT 490 22,460 +54
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$ 9.46
29JAN26 5.00 C 0.00 0.00 0.00 4.54 +0.35 191 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.29 +0.32 178 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.04 +0.35 166 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.79 +0.33 154 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.54 +0.35 143 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.22 +0.28 72 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.00 +0.31 102 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.72 +0.28 56 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.54 +0.31 102 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.27 +0.34 85 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.97 +0.27 0 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 1.78 +0.35 71 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.49 +0.27 47 0 783 0
29JAN26 8.25 C 1.24 1.24 1.24 1.30 +0.30 58 2 662 0
29JAN26 8.50 C 0.00 0.00 0.00 1.06 +0.25 51 0 3,359 0
29JAN26 8.75 C 0.00 0.00 0.00 0.85 +0.21 49 0 1,219 0
29JAN26 9.00 C 0.60 0.63 0.54 0.66 +0.17 47 59 2,125 -39
29JAN26 9.25 C 0.47 0.50 0.40 0.51 +0.14 48 205 1,076 -50
29JAN26 9.50 C 0.34 0.40 0.32 0.38 +0.11 48 885 1,024 -614
29JAN26 9.75 C 0.28 0.28 0.22 0.28 +0.08 48 840 1,706 -53
29JAN26 10.00 C 0.16 0.21 0.16 0.20 +0.06 49 44 1,447 +41
29JAN26 10.50 C 0.10 0.10 0.10 0.09 +0.02 48 300 1,544 +300
29JAN26 11.00 C 0.05 0.05 0.05 0.04 +0.01 49 30 471 +30
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 209 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 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 82 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.54 +0.34 113 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.29 +0.32 105 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.04 +0.34 98 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.79 +0.33 91 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.58 +0.36 95 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.30 +0.34 80 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.00 +0.26 56 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.78 +0.32 62 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.55 +0.32 62 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.33 +0.34 62 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.02 +0.29 43 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.79 +0.25 42 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.63 +0.29 51 0 891 0
26FEB26 8.25 C 0.00 0.00 0.00 1.39 +0.25 45 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.22 +0.25 47 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.01 +0.19 44 0 542 0
26FEB26 9.00 C 0.83 0.83 0.83 0.86 +0.18 45 4 681 0
26FEB26 9.25 C 0.66 0.66 0.66 0.72 +0.15 45 20 932 +13
26FEB26 9.50 C 0.52 0.57 0.52 0.60 +0.13 45 402 1,182 -200
26FEB26 9.75 C 0.46 0.49 0.45 0.49 +0.10 45 115 777 +108
26FEB26 10.00 C 0.42 0.42 0.36 0.41 +0.10 46 26 562 +20
26FEB26 10.50 C 0.24 0.27 0.24 0.26 +0.07 45 444 849 +300
26FEB26 11.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 690 0
26FEB26 11.50 C 0.14 0.14 0.14 0.10 +0.03 46 4 164 +4
26FEB26 12.00 C 0.10 0.10 0.10 0.06 +0.02 46 30 110 +30
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.85 +0.35 124 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.77 +0.34 128 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.67 +0.36 124 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.56 +0.31 118 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.46 +0.35 114 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.37 +0.36 114 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.26 +0.35 108 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.16 +0.35 105 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.06 +0.33 102 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.93 +0.32 89 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.86 +0.35 97 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.73 +0.32 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.66 +0.35 91 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.34 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.33 80 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.06 +0.34 77 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.84 +0.37 78 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.58 +0.36 70 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.33 58 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.08 +0.34 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 +0.29 58 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.63 +0.37 57 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.40 +0.37 54 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 +0.23 41 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.97 +0.31 51 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 +0.23 45 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.49 +0.20 42 0 381 0
30MAR26 8.50 C 1.27 1.27 1.27 1.39 +0.25 47 3 685 0
30MAR26 8.75 C 0.00 0.00 0.00 1.17 +0.16 43 0 612 0
30MAR26 9.00 C 0.99 0.99 0.99 1.05 +0.17 45 5 1,555 0
30MAR26 9.25 C 0.00 0.00 0.00 0.92 +0.15 45 0 1,166 0
30MAR26 9.50 C 0.75 0.80 0.75 0.81 +0.14 46 400 1,452 0
30MAR26 9.75 C 0.00 0.00 0.00 0.71 +0.13 46 0 706 0
30MAR26 10.00 C 0.62 0.62 0.62 0.61 +0.10 46 100 810 0
30MAR26 10.50 C 0.44 0.44 0.44 0.45 +0.09 46 102 1,001 +102
30MAR26 11.00 C 0.37 0.37 0.35 0.32 +0.06 46 202 1,685 +102
30MAR26 11.50 C 0.29 0.29 0.29 0.23 +0.05 46 1 1,146 +1
30MAR26 12.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 3.39 +0.39 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.16 +0.42 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.85 +0.29 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 +0.30 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 +0.28 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.27 +0.35 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.07 +0.30 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.88 +0.31 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.63 +0.22 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 +0.19 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.33 +0.19 45 0 0 0
29APR26 9.00 C 1.18 1.18 1.18 1.19 +0.17 45 30 32 +30
29APR26 9.25 C 1.05 1.05 1.05 1.06 +0.15 45 807 805 +780
29APR26 9.50 C 0.94 0.94 0.94 0.95 +0.14 45 830 832 +830
29APR26 9.75 C 0.00 0.00 0.00 0.85 +0.13 46 0 82 0
29APR26 10.00 C 0.69 0.69 0.69 0.76 +0.12 46 250 400 +220
29APR26 10.50 C 0.57 0.58 0.57 0.58 +0.09 45 300 397 +300
29APR26 11.00 C 0.00 0.00 0.00 0.45 +0.08 46 0 254 0
29APR26 11.50 C 0.00 0.00 0.00 0.34 +0.06 46 0 230 0
29APR26 12.00 C 0.30 0.30 0.30 0.25 +0.05 45 200 312 +101
29APR26 12.50 C 0.00 0.00 0.00 0.19 +0.04 46 0 0 0
29APR26 13.00 C 0.21 0.21 0.21 0.14 - 45 2 2 -
29JUN26 5.00 C 0.00 0.00 0.00 4.56 +0.33 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.34 +0.35 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 +0.32 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.84 +0.33 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.27 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.39 +0.30 50 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 +0.32 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.94 +0.29 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.79 +0.33 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.53 +0.27 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.34 +0.27 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.14 +0.22 45 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 +0.26 46 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.86 +0.25 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.63 +0.16 43 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 +0.18 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.15 45 0 654 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 +0.13 45 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 +0.14 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 +0.13 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.99 +0.13 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.81 +0.11 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 +0.09 46 0 290 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 +0.08 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.43 +0.06 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 +0.05 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.56 +0.26 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.34 +0.27 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.13 +0.29 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.89 +0.27 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.70 +0.30 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 +0.29 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.26 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.09 +0.28 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 +0.23 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.69 +0.28 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 +0.27 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.38 +0.27 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.27 +0.31 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 +0.21 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 +0.20 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.81 +0.19 46 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 +0.20 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 +0.16 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 +0.14 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.15 46 0 8 0
29SEP26 10.00 C 1.26 1.26 1.26 1.28 +0.12 47 1 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.12 +0.12 47 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.97 +0.11 47 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.83 +0.10 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.09 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.08 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 +0.07 47 0 254 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 +0.06 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 +0.05 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 26 0
30DEC26 5.00 C 0.00 0.00 0.00 4.60 +0.27 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.38 +0.28 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.13 +0.25 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.94 +0.26 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.73 +0.24 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.55 +0.25 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 +0.24 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.19 +0.25 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.00 +0.22 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.84 +0.23 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 +0.23 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.53 +0.23 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 +0.20 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.26 +0.20 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 +0.21 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.02 +0.18 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 +0.15 44 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 +0.17 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 +0.17 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 +0.14 45 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 +0.15 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 +0.14 46 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 +0.11 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 +0.12 47 0 10 0
30DEC26 12.00 C 1.03 1.03 1.03 0.98 +0.12 47 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.86 +0.10 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 - 47 0 0 -
TOTAL CALL 6,644 56,126 +2,357
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 459 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 363 0
29JAN26 7.50 P 0.02 0.02 0.02 0.01 -0.01 55 1 1,170 0
29JAN26 7.75 P 0.03 0.03 0.02 0.01 -0.02 48 51 971 -50
29JAN26 8.00 P 0.04 0.04 0.03 0.02 -0.03 48 32 1,434 -29
29JAN26 8.25 P 0.05 0.06 0.05 0.04 -0.05 48 365 1,454 -162
29JAN26 8.50 P 0.11 0.11 0.07 0.07 -0.06 47 243 1,176 -6
29JAN26 8.75 P 0.14 0.16 0.11 0.11 -0.10 46 173 1,445 -114
29JAN26 9.00 P 0.24 0.25 0.20 0.19 -0.12 47 228 1,155 +65
29JAN26 9.25 P 0.34 0.34 0.26 0.28 -0.17 47 432 326 +169
29JAN26 9.50 P 0.46 0.50 0.40 0.40 -0.20 47 41 184 +16
29JAN26 9.75 P 0.61 0.61 0.61 0.57 -0.21 50 30 368 +30
29JAN26 10.00 P 0.00 0.00 0.00 0.74 -0.23 50 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.15 -0.24 54 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 1.56 -0.33 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.05 -0.34 51 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.59 -0.31 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.06 -0.36 74 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.54 -0.37 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.04 -0.35 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.54 -0.39 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 757 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.02 47 0 1,668 0
26FEB26 7.50 P 0.06 0.06 0.06 0.05 -0.02 47 40 618 -40
26FEB26 7.75 P 0.08 0.08 0.07 0.07 -0.03 46 422 1,402 -28
26FEB26 8.00 P 0.11 0.12 0.10 0.10 -0.05 45 583 2,093 -430
26FEB26 8.25 P 0.16 0.16 0.14 0.14 -0.06 44 140 1,959 +100
26FEB26 8.50 P 0.22 0.23 0.20 0.20 -0.08 44 603 1,008 +132
26FEB26 8.75 P 0.30 0.30 0.26 0.27 -0.10 44 500 596 +98
26FEB26 9.00 P 0.39 0.39 0.37 0.36 -0.13 44 305 439 +39
26FEB26 9.25 P 0.52 0.52 0.46 0.47 -0.15 44 200 331 +110
26FEB26 9.50 P 0.00 0.00 0.00 0.60 -0.18 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.75 -0.19 45 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.92 -0.20 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.28 -0.24 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.70 -0.26 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.12 -0.31 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.64 -0.28 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.14 -0.28 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.54 -0.37 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.11 -0.28 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.56 -0.37 64 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 237 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 -0.01 48 5 450 -4
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 46 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 3,062 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.03 47 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 546 0
30MAR26 7.75 P 0.17 0.17 0.17 0.15 -0.05 45 75 984 +75
30MAR26 8.00 P 0.22 0.22 0.20 0.20 -0.07 45 499 1,289 -16
30MAR26 8.25 P 0.28 0.28 0.27 0.27 -0.07 45 102 256 -96
30MAR26 8.50 P 0.37 0.37 0.37 0.34 -0.09 44 1 844 0
30MAR26 8.75 P 0.45 0.45 0.45 0.43 -0.11 45 50 1,983 0
30MAR26 9.00 P 0.55 0.55 0.55 0.53 -0.13 44 1 1,727 +1
30MAR26 9.25 P 0.70 0.70 0.65 0.65 -0.15 45 401 424 +294
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.17 45 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 -0.19 45 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.09 -0.20 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.46 -0.21 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 -0.23 49 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.27 -0.24 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.29 50 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.14 -0.31 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.64 -0.28 55 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.11 -0.29 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.59 -0.34 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 -0.34 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 -0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.04 -0.37 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.62 -0.26 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.03 45 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29APR26 7.25 P 0.14 0.14 0.14 0.13 -0.05 44 2 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.05 44 0 1 0
29APR26 7.75 P 0.24 0.24 0.24 0.22 -0.06 44 400 72 -330
29APR26 8.00 P 0.30 0.30 0.28 0.29 -0.06 44 500 200 +100
29APR26 8.25 P 0.34 0.37 0.34 0.36 -0.08 44 200 30 +29
29APR26 8.50 P 0.44 0.44 0.43 0.44 -0.10 44 400 400 +400
29APR26 8.75 P 0.52 0.52 0.51 0.54 -0.11 44 300 305 +300
29APR26 9.00 P 0.62 0.62 0.62 0.64 -0.14 44 100 100 +100
29APR26 9.25 P 0.81 0.81 0.76 0.76 -0.15 44 901 800 +800
29APR26 9.50 P 0.00 0.00 0.00 0.90 -0.16 44 800 830 +800
29APR26 9.75 P 0.00 0.00 0.00 1.05 -0.18 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.21 -0.20 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.54 -0.23 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 -0.23 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -0.27 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 -0.21 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.22 -0.24 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.65 - 49 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 235 0
29JUN26 5.75 P 0.07 0.07 0.07 0.06 -0.01 47 5 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.02 46 0 174 0
29JUN26 6.50 P 0.15 0.15 0.15 0.14 -0.02 46 2 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 46 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 809 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.06 45 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.06 45 0 399 0
29JUN26 7.75 P 0.43 0.43 0.41 0.41 -0.07 45 46 326 -45
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.08 45 0 203 0
29JUN26 8.25 P 0.62 0.62 0.62 0.58 -0.09 45 2 53 -2
29JUN26 8.50 P 0.00 0.00 0.00 0.68 -0.10 45 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 -0.13 44 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 -0.14 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 -0.16 44 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.16 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 -0.17 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 -0.20 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.83 -0.20 46 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 -0.22 46 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 2.59 -0.25 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.99 -0.23 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 -0.33 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.86 -0.28 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 -0.32 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.23 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 -0.30 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 -0.37 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 -0.32 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.63 -0.31 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.02 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.03 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.03 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.03 46 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 23 0
29SEP26 7.25 P 0.46 0.46 0.46 0.46 -0.05 46 2 7 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.07 45 0 357 0
29SEP26 7.75 P 0.64 0.64 0.62 0.62 -0.07 45 4 4 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.09 45 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.09 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.12 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 -0.12 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.17 -0.12 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.14 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.15 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 -0.17 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 -0.17 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 -0.18 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 -0.22 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.85 -0.22 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 -0.23 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.23 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.27 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.23 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 -0.22 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 -0.25 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 -0.26 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 -0.26 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.20 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.02 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.03 46 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.02 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.03 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.03 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.05 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.05 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.05 46 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.05 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.07 46 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.08 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.09 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 -0.09 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.11 46 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 -0.12 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 -0.13 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.13 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 -0.14 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.17 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 -0.19 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.05 -0.20 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.18 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.87 -0.19 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 - 50 0 0 -
TOTAL PUT 9,187 54,760 +2,308
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$ 6.89
29JAN26 4.70 C 0.00 0.00 0.00 2.20 +0.02 77 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.02 73 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.00 +0.02 69 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 +0.02 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.65 +0.03 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 +0.02 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.08 0.00 20 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 +0.02 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 +0.03 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.47 +0.01 21 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 330 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 0.00 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 31 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 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.45 +0.06 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.33 +0.04 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.07 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 +0.01 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 +0.01 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.01 21 0 5 0
30MAR26 7.00 C 0.23 0.23 0.23 0.24 +0.02 21 15 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 21 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 0.03 +0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 29 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 36 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.13 - 0 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.69 +0.04 24 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.46 +0.05 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 +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 0.00 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 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 2.27 +0.05 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 +0.03 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.03 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 +0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 +0.03 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 +0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 +0.01 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.28 +0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 +0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 +0.04 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.04 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 +0.03 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 0.00 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.02 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.02 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 22 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 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 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 +0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.03 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.04 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 +0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
30DEC26 7.00 C 0.49 0.49 0.49 0.55 +0.02 22 2 2 +2
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 22 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 0.06 +0.01 22 0 0 0
TOTAL CALL 17 22,418 +2
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 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 57 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 230 0
29JAN26 6.75 P 0.11 0.11 0.11 0.07 -0.01 22 10 890 +10
29JAN26 7.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 -0.02 22 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 -0.03 35 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.14 -0.01 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.39 -0.01 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 -0.03 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.87 -0.03 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.14 -0.01 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.38 -0.03 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.63 -0.03 87 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.88 -0.02 92 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
26FEB26 6.50 P 0.09 0.09 0.08 0.06 0.00 21 60 360 +60
26FEB26 6.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 518 0
26FEB26 7.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.02 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.64 -0.02 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 -0.04 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 -0.02 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.87 -0.03 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.14 -0.01 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.38 -0.03 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.63 -0.07 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.88 -0.06 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 0.00 21 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.89 -0.02 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 -0.02 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.64 -0.01 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 -0.02 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 -0.01 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 -0.02 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 -0.06 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 -0.05 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.13 -0.02 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.64 0.00 59 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.01 0.01 0.01 0.01 0.00 27 180 180 +180
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.64 -0.01 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.88 -0.02 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.14 -0.01 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.39 -0.02 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 25 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 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 25 0
29JUN26 6.25 P 0.15 0.15 0.15 0.16 0.00 21 5 5 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 -0.01 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.01 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.02 18 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 -0.03 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 0.00 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 0.05 +0.01 23 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 0.00 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.01 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.03 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 -0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 -0.03 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 -0.01 24 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 22 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 0.11 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 0.00 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 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 -0.01 22 0 0 0
TOTAL PUT 255 24,696 +255
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$ 5.33
29JAN26 4.20 C 0.00 0.00 0.00 1.14 -0.01 54 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 0.00 0 0 10 0
29JAN26 4.90 C 0.45 0.45 0.43 0.44 +0.01 21 20 20 +20
29JAN26 5.00 C 0.00 0.00 0.00 0.34 0.00 17 0 22 0
29JAN26 5.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 60 0
29JAN26 5.50 C 0.04 0.04 0.04 0.05 +0.01 24 10 1,011 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.04 -0.02 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.85 0.00 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 0.00 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.37 0.00 17 0 0 0
26FEB26 5.25 C 0.18 0.18 0.18 0.19 0.00 18 3 19 +3
26FEB26 5.50 C 0.00 0.00 0.00 0.08 0.00 18 0 317 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 399 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 26 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 +0.02 39 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 -0.01 20 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.01 17 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 -0.01 15 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 -0.01 18 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 -0.01 18 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 0.00 19 0 200 0
30MAR26 5.50 C 0.15 0.15 0.15 0.13 -0.01 19 1 165 0
30MAR26 5.75 C 0.09 0.09 0.09 0.06 -0.01 19 4 508 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 900 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 34 0 30 0
30MAR26 7.50 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 0.01 0.00 40 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 48 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29APR26 6.00 C 0.07 0.07 0.07 0.06 +0.01 21 11 25 +11
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 0.02 +0.01 22 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 1.19 -0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 0.00 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 -0.01 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.01 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.01 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 0.00 20 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 +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 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.20 -0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.02 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.01 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.01 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 594 0
29SEP26 5.75 C 0.22 0.22 0.21 0.25 +0.01 23 19 676 +5
29SEP26 6.00 C 0.17 0.17 0.16 0.18 +0.01 23 29 129 +25
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 23 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 0.04 +0.01 24 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 1.20 -0.02 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.01 19 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.02 21 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.01 21 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +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 0.18 +0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.01 22 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 97 22,442 +64
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 5.25 P 0.06 0.06 0.06 0.06 0.00 21 61 1,172 +61
29JAN26 5.50 P 0.22 0.22 0.22 0.21 -0.01 23 10 4,933 +10
29JAN26 5.75 P 0.00 0.00 0.00 0.44 0.00 31 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.69 0.00 42 0 1 -10
29JAN26 6.25 P 0.00 0.00 0.00 0.95 +0.01 58 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.19 0.00 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.44 0.00 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.69 0.00 80 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.94 0.00 87 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.19 0.00 95 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.44 0.00 102 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.69 0.00 108 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.94 0.00 115 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 52 0
26FEB26 5.25 P 0.09 0.10 0.08 0.09 -0.01 17 19 705 +9
26FEB26 5.50 P 0.21 0.21 0.21 0.24 0.00 19 5 380 0
26FEB26 5.75 P 0.00 0.00 0.00 0.44 0.00 20 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 0.00 28 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.44 0.00 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 0.00 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 0.00 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 0.00 61 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 0.00 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 0.00 70 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.94 0.00 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 841 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.02 18 0 1,570 0
30MAR26 5.50 P 0.00 0.00 0.00 0.28 0.00 20 0 989 0
30MAR26 5.75 P 0.00 0.00 0.00 0.47 +0.01 21 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.70 0.00 24 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.95 +0.01 30 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 0.00 33 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 0.00 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 0.00 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 0.00 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 0.00 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.18 -0.01 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.43 -0.01 61 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 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 0.05 0.05 0.05 0.06 0.00 19 20 22 +20
29APR26 5.00 P 0.00 0.00 0.00 0.08 0.00 19 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 0.00 19 0 219 0
29APR26 5.50 P 0.00 0.00 0.00 0.31 +0.01 20 0 115 0
29APR26 5.75 P 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 0.00 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 0.00 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 0.00 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 0.00 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 17 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 18 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 0.14 0.14 0.14 0.15 -0.01 19 320 456 +284
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.01 19 0 385 0
29JUN26 5.50 P 0.40 0.40 0.40 0.40 -0.01 19 65 990 +25
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.01 20 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.01 21 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.03 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 +0.03 22 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 +0.02 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.02 16 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 -0.02 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 -0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 -0.02 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 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 23 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 23 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 23 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 0.00 24 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.01 24 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 -0.01 24 0 542 0
29SEP26 6.00 P 0.91 0.91 0.91 0.89 -0.01 25 24 148 +24
29SEP26 6.25 P 1.14 1.14 1.14 1.09 -0.02 25 50 109 +50
29SEP26 6.50 P 0.00 0.00 0.00 1.31 -0.02 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.02 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 +0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.02 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 21 0 63 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 21 0 50 0
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 0.21 +0.01 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 22 0 3 0
30DEC26 5.00 P 0.30 0.30 0.30 0.29 +0.01 22 10 177 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.01 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.01 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.01 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.01 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 -0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 +0.02 36 0 0 0
TOTAL PUT 584 23,485 +483
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 10.93 +0.22 144 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 10.45 +0.24 139 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.91 +0.20 127 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.23 +0.02 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.21 0.00 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.43 +0.21 97 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.40 +0.18 82 0 0 0
29JAN26 24.00 C 5.23 5.23 5.23 5.38 +0.15 68 2 17 +2
29JAN26 25.00 C 0.00 0.00 0.00 4.37 +0.12 56 0 59 0
29JAN26 26.00 C 2.92 2.92 2.92 3.41 +0.07 48 10 40 +9
29JAN26 27.00 C 0.00 0.00 0.00 2.48 +0.06 41 0 95 0
29JAN26 28.00 C 0.00 0.00 0.00 1.71 -0.04 39 0 341 0
29JAN26 29.00 C 0.86 1.08 0.86 1.11 -0.07 39 31 755 +31
29JAN26 30.00 C 0.57 0.75 0.50 0.70 -0.04 41 163 869 +120
29JAN26 31.00 C 0.34 0.51 0.34 0.39 -0.05 40 284 1,068 +185
29JAN26 32.00 C 0.25 0.33 0.20 0.21 -0.03 40 96 975 -18
29JAN26 33.00 C 0.16 0.20 0.16 0.10 -0.02 40 63 862 +33
29JAN26 34.00 C 0.14 0.14 0.14 0.05 -0.01 41 15 219 -15
29JAN26 35.00 C 0.10 0.11 0.10 0.02 -0.01 40 80 489 +50
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 201 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.93 +0.18 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.45 +0.20 82 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.91 +0.15 74 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.29 +0.03 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.43 +0.17 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.50 +0.26 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.53 +0.22 48 0 0 0
26FEB26 25.00 C 4.50 4.50 4.40 4.38 +0.01 32 102 702 +102
26FEB26 26.00 C 0.00 0.00 0.00 3.53 -0.04 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.81 -0.03 35 0 45 0
26FEB26 28.00 C 2.00 2.20 2.00 2.26 0.00 38 38 285 +25
26FEB26 29.00 C 1.45 1.67 1.45 1.71 -0.02 38 12 652 -10
26FEB26 30.00 C 1.09 1.27 1.09 1.25 -0.04 38 25 277 +25
26FEB26 31.00 C 0.85 0.96 0.81 0.91 -0.04 38 25 239 +1
26FEB26 32.00 C 0.64 0.74 0.64 0.63 -0.04 38 14 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 72 0
26FEB26 34.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 193 0
26FEB26 35.00 C 0.30 0.33 0.30 0.18 -0.02 38 12 423 +7
26FEB26 36.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 52 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 68 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 0.00 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 145 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 39 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 17.49 +0.20 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.00 +0.28 117 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.49 +0.23 111 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.99 +0.28 106 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.28 +0.07 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.78 -0.02 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.49 +0.21 93 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.80 +0.08 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.49 +0.29 84 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.81 +0.02 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.54 +0.31 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.73 +0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.56 +0.19 74 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 11.05 +0.30 70 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.45 +0.01 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.08 +0.28 65 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.43 +0.06 51 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.39 -0.05 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.63 +0.30 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.50 +0.01 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.65 -0.03 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.81 -0.07 38 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 4.12 +0.06 40 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.34 -0.11 37 0 67 0
30MAR26 28.00 C 0.00 0.00 0.00 2.74 0.00 38 0 172 0
30MAR26 29.00 C 0.00 0.00 0.00 2.23 0.00 38 0 176 0
30MAR26 30.00 C 1.82 1.83 1.80 1.81 0.00 39 13 152 +13
30MAR26 31.00 C 1.41 1.45 1.41 1.42 -0.02 38 7 107 +7
30MAR26 32.00 C 0.00 0.00 0.00 1.10 -0.02 38 0 93 0
30MAR26 33.00 C 0.00 0.00 0.00 0.85 -0.01 38 0 89 0
30MAR26 34.00 C 0.82 0.82 0.82 0.64 -0.01 38 1 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 83 0
30MAR26 36.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 146 0
30MAR26 37.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 60 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 0.00 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 0.00 38 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 0.00 38 0 63 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 0.00 38 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.45 +0.01 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.08 +0.21 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.48 +0.11 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.71 +0.22 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.77 +0.08 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.86 0.00 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.00 +0.17 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.07 +0.01 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.45 +0.04 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.78 -0.03 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.10 0.00 37 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.60 0.00 38 1 66 +1
29APR26 30.00 C 0.00 0.00 0.00 2.17 -0.01 38 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 1.77 -0.04 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 1.43 -0.04 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 1.15 -0.03 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.72 -0.03 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.57 -0.02 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 10 0
29APR26 39.00 C 0.50 0.50 0.50 0.26 -0.02 37 5 41 +5
29JUN26 15.00 C 0.00 0.00 0.00 14.49 +0.08 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.14 +0.20 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.49 +0.06 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.03 +0.09 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.67 +0.23 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.06 +0.06 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.70 +0.25 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.05 +0.05 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.51 +0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.08 -0.01 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.73 +0.04 42 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.91 +0.23 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.01 +0.19 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.99 -0.14 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.17 -0.04 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 +0.06 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 5.02 +0.19 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.28 +0.09 37 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.75 +0.07 37 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 -0.04 36 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.75 -0.01 37 0 67 0
29JUN26 31.00 C 0.00 0.00 0.00 2.40 0.00 37 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 2.08 -0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.49 -0.01 38 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 1.26 -0.01 38 0 50 0
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 0.88 -0.01 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 0.61 -0.01 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 0.00 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 11.09 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.51 -0.13 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.22 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 -0.06 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.98 -0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.11 -0.02 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 +0.05 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.74 +0.10 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 6.08 +0.12 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.25 -0.12 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.82 +0.03 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.42 +0.08 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.88 -0.01 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 0.00 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.79 0.00 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.46 0.00 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.91 +0.01 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.69 0.00 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.48 +0.01 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 0.88 +0.01 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.21 -0.08 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.78 -0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.37 -0.03 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.03 +0.03 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.44 -0.06 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.70 -0.07 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.02 -0.04 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.39 -0.09 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 -0.06 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 -0.02 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 -0.04 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.43 -0.10 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.10 -0.04 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.75 -0.04 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.45 -0.03 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.12 -0.01 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.82 -0.01 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 -0.01 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.28 -0.01 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 2.07 -0.01 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.04 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 -0.06 37 0 7 0
TOTAL CALL 999 13,698 +573
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 236 0
29JAN26 26.00 P 0.13 0.13 0.13 0.10 -0.02 40 1 556 -1
29JAN26 27.00 P 0.31 0.34 0.24 0.24 -0.04 40 263 783 +137
29JAN26 28.00 P 0.62 0.71 0.48 0.48 -0.05 39 179 3,619 -2
29JAN26 29.00 P 1.13 1.13 1.00 0.91 -0.03 40 10 221 +1
29JAN26 30.00 P 1.76 1.76 1.76 1.51 -0.02 42 10 112 +9
29JAN26 31.00 P 2.39 2.39 2.39 2.23 -0.04 43 10 696 +10
29JAN26 32.00 P 0.00 0.00 0.00 3.08 -0.02 45 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.00 +0.01 49 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 4.84 -0.02 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.95 +0.12 60 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.82 -0.18 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.09 0.09 0.09 0.02 -0.01 38 10 66 +10
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 240 0
26FEB26 25.00 P 0.29 0.29 0.29 0.21 -0.02 38 15 246 +15
26FEB26 26.00 P 0.48 0.51 0.35 0.36 -0.03 37 216 415 +161
26FEB26 27.00 P 0.80 0.80 0.63 0.60 -0.03 37 152 346 +76
26FEB26 28.00 P 1.10 1.10 0.99 0.95 -0.03 37 71 309 +15
26FEB26 29.00 P 1.46 1.52 1.39 1.38 -0.07 37 105 300 +90
26FEB26 30.00 P 2.06 2.06 2.06 1.95 -0.07 37 10 132 +10
26FEB26 31.00 P 2.77 2.77 2.77 2.64 -0.07 38 10 92 0
26FEB26 32.00 P 0.00 0.00 0.00 3.44 -0.03 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.21 -0.09 40 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 5.16 +0.10 44 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.02 -0.09 43 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.86 -0.18 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.83 -0.20 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.82 -0.21 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 0.00 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 140 0
30MAR26 25.00 P 0.58 0.58 0.58 0.46 -0.02 38 26 234 +26
30MAR26 26.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 529 0
30MAR26 27.00 P 1.00 1.00 1.00 1.00 0.00 37 2 240 0
30MAR26 28.00 P 1.52 1.52 1.52 1.37 -0.02 37 2 280 0
30MAR26 29.00 P 0.00 0.00 0.00 1.85 -0.03 37 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 2.40 -0.06 37 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.06 -0.06 38 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 3.84 +0.05 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.51 -0.11 38 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.33 -0.12 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.13 -0.19 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.00 -0.23 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.96 -0.22 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.88 -0.15 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.85 -0.17 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.06 +0.06 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.63 -0.02 36 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.90 -0.02 36 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 1.23 -0.02 36 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 1.65 -0.02 37 0 81 0
29APR26 29.00 P 2.25 2.25 2.25 2.11 -0.06 36 8 168 0
29APR26 30.00 P 0.00 0.00 0.00 2.69 -0.06 37 0 25 0
29APR26 31.00 P 0.00 0.00 0.00 3.35 -0.06 38 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.03 -0.10 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.71 -0.16 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.49 -0.05 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.49 -0.02 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.37 -0.02 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.10 -0.20 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.98 -0.15 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.07 -0.13 43 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 0.00 36 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 0.00 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 0.00 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 0.00 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.01 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 0.00 36 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 0.00 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 0.00 36 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.01 37 0 115 0
29JUN26 29.00 P 2.77 2.77 2.77 2.68 +0.01 37 15 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 0.00 37 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 3.89 -0.01 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.60 0.00 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.18 -0.15 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.99 -0.05 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 -0.02 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 +0.04 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.58 -0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.48 +0.01 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.40 +0.14 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.31 +0.01 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.30 0.00 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.01 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 0.00 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 0.00 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 0.00 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.32 +0.01 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 +0.01 37 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.01 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 +0.01 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 2.91 +0.01 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 +0.03 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.02 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.66 +0.01 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 0.00 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.94 +0.23 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 -0.10 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.06 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.30 +0.06 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.15 +0.05 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.91 -0.03 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.72 -0.09 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.60 -0.11 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 0.00 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.01 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.01 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.01 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 -0.01 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.45 -0.01 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 +0.01 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 +0.01 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 +0.02 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.02 37 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 +0.02 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 5.89 +0.01 38 0 2 0
30DEC26 33.00 P 6.98 6.98 6.98 6.61 +0.04 39 5 18 +5
30DEC26 34.00 P 0.00 0.00 0.00 7.33 -0.05 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.09 +0.03 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.90 +0.05 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.68 -0.03 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 0.00 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.35 -0.01 41 0 0 0
TOTAL PUT 1,120 16,203 +562
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$ 8.54
29JAN26 6.50 C 0.00 0.00 0.00 2.05 -0.12 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.80 -0.12 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.05 -0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.55 -0.14 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.34 -0.13 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.09 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 -0.06 21 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 913 0
29JAN26 9.25 C 0.03 0.03 0.03 0.01 -0.02 22 6 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.57 -0.13 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.32 -0.15 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.07 -0.14 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.84 -0.13 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.62 -0.13 20 0 0 0
26FEB26 8.25 C 0.45 0.45 0.45 0.44 -0.12 21 6 11 +6
26FEB26 8.50 C 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.07 21 0 50 0
26FEB26 9.00 C 0.12 0.12 0.12 0.10 -0.05 21 15 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.04 20 0 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.06 -0.11 107 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 5.96 -0.12 102 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 5.86 -0.12 97 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.76 -0.11 92 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.66 -0.12 87 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.55 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.35 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.25 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.15 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.07 -0.13 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.97 -0.11 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.87 -0.11 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.77 -0.11 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.67 -0.11 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.57 -0.11 69 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.47 -0.11 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.37 -0.12 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.86 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.78 -0.13 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.68 -0.11 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.58 -0.11 54 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.33 -0.11 49 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.07 -0.14 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 2.84 -0.11 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.58 -0.14 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.35 -0.11 39 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.09 -0.13 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.86 -0.13 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.61 -0.11 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.34 -0.14 18 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.11 -0.12 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.86 -0.15 16 0 0 0
30MAR26 8.00 C 0.64 0.64 0.64 0.67 -0.13 18 5 5 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.50 -0.12 19 0 9 0
30MAR26 8.50 C 0.33 0.33 0.33 0.36 -0.10 20 5 5 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.25 -0.08 20 0 10 0
30MAR26 9.00 C 0.18 0.18 0.17 0.17 -0.05 20 84 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.11 -0.04 21 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.13 -0.11 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.87 -0.13 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.62 -0.13 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.37 -0.15 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.14 -0.11 19 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.92 -0.12 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.70 -0.13 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.56 -0.09 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29APR26 10.00 C 0.07 0.07 0.06 0.04 -0.01 20 15 50 +15
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.08 -0.11 79 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 5.98 -0.12 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.69 -0.13 75 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.58 -0.12 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.49 -0.11 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.39 -0.12 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.28 -0.13 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.08 -0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.00 -0.11 61 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.90 -0.11 59 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.80 -0.12 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.70 -0.12 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.59 -0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.39 -0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.31 -0.11 50 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.21 -0.11 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.11 -0.11 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.00 -0.13 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.81 -0.14 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.72 -0.11 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.62 -0.11 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.37 -0.12 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.12 -0.14 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 2.89 -0.11 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 -0.12 33 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.39 -0.14 27 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.18 -0.11 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 1.91 -0.13 24 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 -0.13 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.43 -0.11 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.19 -0.12 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.95 -0.13 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.77 -0.11 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.08 16 0 195 0
29JUN26 8.50 C 0.53 0.53 0.44 0.46 -0.07 16 23 43 +23
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.04 17 0 149 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.02 17 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 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 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 -0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.94 -0.14 20 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.72 -0.10 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.49 -0.09 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.10 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 -0.10 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 -0.08 16 0 50 0
29SEP26 8.25 C 0.68 0.68 0.68 0.73 -0.04 17 15 190 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.56 -0.07 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.07 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.04 16 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.04 16 0 30 0
29SEP26 9.50 C 0.19 0.19 0.19 0.20 -0.02 16 28 282 +28
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.01 16 0 339 0
29SEP26 10.00 C 0.11 0.11 0.11 0.11 0.00 16 4 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.20 -0.13 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.99 -0.12 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 -0.11 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 -0.09 15 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 -0.11 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 -0.09 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.09 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.08 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.06 14 0 0 0
30DEC26 8.75 C 0.48 0.48 0.48 0.48 -0.06 14 15 15 +15
30DEC26 9.00 C 0.38 0.38 0.38 0.40 -0.03 15 15 15 +15
30DEC26 9.25 C 0.33 0.33 0.33 0.31 -0.02 15 15 15 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.02 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.01 15 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 251 11,308 +142
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 27 31 31 +31
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 8.25 P 0.05 0.05 0.05 0.04 0.00 19 5 7 +5
29JAN26 8.50 P 0.06 0.20 0.06 0.14 +0.05 22 29 264 +24
29JAN26 8.75 P 0.32 0.33 0.32 0.27 +0.06 19 135 544 -95
29JAN26 9.00 P 0.40 0.40 0.40 0.49 +0.12 24 20 344 +20
29JAN26 9.25 P 0.00 0.00 0.00 0.73 +0.12 29 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.99 +0.15 39 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 1.24 +0.14 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.49 +0.14 52 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.99 +0.14 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.48 +0.13 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.98 +0.13 79 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.48 +0.13 88 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.98 +0.13 97 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.49 +0.14 110 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.00 +0.15 123 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.48 +0.13 119 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 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 8.25 P 0.10 0.10 0.10 0.11 +0.02 20 46 46 +46
26FEB26 8.50 P 0.18 0.26 0.18 0.22 +0.05 21 167 238 +167
26FEB26 8.75 P 0.00 0.00 0.00 0.36 +0.07 21 0 69 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 +0.09 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.74 +0.10 21 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.99 +0.14 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.24 +0.14 30 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.50 +0.15 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.00 +0.15 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.51 +0.16 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 +0.16 59 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.51 +0.16 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.01 +0.16 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.51 +0.16 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.01 +0.16 82 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 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 91 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 76 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 46 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 32 0
30MAR26 8.25 P 0.16 0.16 0.16 0.17 +0.03 20 10 10 +10
30MAR26 8.50 P 0.00 0.00 0.00 0.28 +0.05 20 0 23 0
30MAR26 8.75 P 0.39 0.42 0.39 0.42 +0.07 20 23 157 +23
30MAR26 9.00 P 0.00 0.00 0.00 0.58 +0.08 20 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 +0.09 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.99 +0.11 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.24 +0.14 24 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.50 +0.14 29 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 2.00 +0.15 35 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.51 +0.16 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.01 +0.16 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.51 +0.16 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.01 +0.16 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.51 +0.16 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.01 +0.16 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.48 +0.13 62 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 0.01 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.30 +0.06 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 +0.08 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.60 +0.08 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.78 +0.09 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.99 +0.11 18 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 +0.14 21 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 +0.14 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 +0.15 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.51 +0.16 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.01 +0.16 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.51 +0.16 46 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 71 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 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 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.06 17 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.07 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.47 +0.09 17 0 33 0
29JUN26 9.00 P 0.00 0.00 0.00 0.63 +0.10 17 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 +0.09 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.12 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.24 +0.14 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 +0.14 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.00 +0.15 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.51 +0.16 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.01 +0.16 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 +0.16 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.01 +0.16 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 +0.16 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.16 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.48 +0.13 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.05 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.07 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.09 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.10 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.09 16 0 28 0
29SEP26 9.25 P 0.87 0.87 0.87 0.84 +0.10 16 1 20 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.11 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.13 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.50 +0.14 18 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.15 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.51 +0.16 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.01 +0.16 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 +0.16 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.16 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.51 +0.16 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 +0.16 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 +0.13 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.02 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.02 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.04 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.05 15 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.06 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.08 15 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.09 15 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.11 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.10 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 +0.11 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 +0.15 16 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.14 17 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 +0.14 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.16 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 +0.16 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.51 +0.16 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 +0.16 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 +0.16 35 0 0 0
TOTAL PUT 467 3,583 +231
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 49 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 79 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$ 3.88
29JAN26 2.20 C 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.98 -0.07 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.06 43 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 -0.06 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.39 -0.06 29 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.31 -0.05 36 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
29JAN26 3.80 C 0.16 0.16 0.16 0.17 -0.05 37 1 1 +1
29JAN26 3.90 C 0.00 0.00 0.00 0.12 -0.04 38 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 79 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 -0.02 41 0 178 0
29JAN26 4.20 C 0.04 0.04 0.04 0.04 -0.02 42 50 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 39 0 26 0
29JAN26 4.40 C 0.02 0.02 0.02 0.01 -0.01 38 50 114 +50
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.59 -0.07 62 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 -0.06 29 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 -0.06 31 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 -0.06 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 -0.05 35 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 -0.05 35 0 0 0
26FEB26 4.00 C 0.16 0.16 0.16 0.16 -0.04 37 2 2 +2
26FEB26 4.10 C 0.00 0.00 0.00 0.12 -0.05 37 0 150 0
26FEB26 4.20 C 0.10 0.10 0.10 0.09 -0.04 36 20 51 +20
26FEB26 4.30 C 0.00 0.00 0.00 0.07 -0.03 37 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 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 40 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 -0.06 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 -0.07 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.20 -0.07 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 -0.06 33 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.06 25 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.06 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 -0.05 37 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.06 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.32 -0.05 37 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.04 39 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 -0.03 40 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.17 -0.03 39 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.14 -0.04 39 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 40 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 5.25 C 0.04 0.04 0.04 0.02 -0.01 40 3 15 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 - 31 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 -0.06 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 -0.05 38 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.11 -0.02 41 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 -0.06 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 -0.06 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 -0.06 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 -0.05 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.05 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 -0.05 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 -0.04 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.05 40 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 -0.04 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 -0.03 41 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 -0.02 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.61 -0.06 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 -0.06 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.43 -0.06 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 -0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 -0.05 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.05 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 -0.05 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.05 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 -0.05 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.72 -0.05 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.04 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.03 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.03 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.38 -0.06 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.30 -0.06 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 -0.06 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.06 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.03 -0.06 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.05 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.04 41 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
TOTAL CALL 126 3,834 +73
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 41 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29JAN26 3.70 P 0.06 0.06 0.06 0.05 0.00 37 3 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 +0.01 38 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.14 +0.02 39 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.28 +0.04 43 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 +0.05 44 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 +0.06 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 +0.06 59 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 +0.07 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 +0.07 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 +0.08 75 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 +0.08 80 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 +0.08 91 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 48 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 39 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 0.00 35 0 136 0
26FEB26 3.60 P 0.08 0.08 0.08 0.08 0.00 36 10 110 +10
26FEB26 3.70 P 0.00 0.00 0.00 0.11 0.00 36 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 +0.01 37 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.01 37 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.33 +0.02 37 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 +0.05 49 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 +0.06 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.15 +0.07 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.39 +0.07 59 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 37 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 39 0 67 0
30MAR26 3.20 P 0.02 0.03 0.02 0.04 0.00 38 6 14 +6
30MAR26 3.30 P 0.04 0.04 0.04 0.06 0.00 38 19 74 +19
30MAR26 3.40 P 0.06 0.06 0.06 0.08 0.00 38 2 54 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 +0.01 38 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.01 38 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.01 39 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.02 41 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.03 41 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 +0.03 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 +0.03 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 +0.04 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 +0.05 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.05 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.05 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.04 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.07 0.00 39 0 26 0
29APR26 3.30 P 0.00 0.00 0.00 0.09 0.00 39 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
29APR26 3.50 P 0.15 0.15 0.15 0.15 +0.01 39 1 1 +1
29APR26 3.60 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.27 +0.01 38 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 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 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 35 0
29JUN26 2.90 P 0.03 0.03 0.03 0.06 0.00 39 3 5 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.01 39 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.02 40 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.27 +0.02 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.32 +0.01 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 +0.04 41 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 +0.03 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.03 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.05 42 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 +0.04 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.99 +0.04 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.07 +0.04 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 +0.04 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.02 40 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.04 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.71 +0.04 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.05 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.04 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 +0.05 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.05 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 0.00 40 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 41 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 40 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 0.00 40 0 60 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.01 40 0 3 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.01 40 0 3 0
30DEC26 3.80 P 0.54 0.54 0.54 0.52 0.00 39 6 13 +6
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.03 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.01 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.02 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 +0.05 42 0 2 0
30DEC26 4.60 P 1.10 1.10 1.10 1.06 +0.05 42 1 4 +1
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.03 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.03 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 +0.04 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.04 44 0 0 0
TOTAL PUT 51 3,235 +48
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$ 16.92
29JAN26 12.00 C 0.00 0.00 0.00 4.94 -0.33 63 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.44 -0.33 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.94 -0.32 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.44 -0.34 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.94 -0.27 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.45 -0.27 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.96 -0.27 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.51 -0.25 34 1 30 -1
29JAN26 16.00 C 0.95 1.01 0.92 1.08 -0.27 32 95 68 +15
29JAN26 16.50 C 0.70 0.72 0.57 0.73 -0.23 33 155 191 +74
29JAN26 17.00 C 0.42 0.45 0.34 0.46 -0.19 33 512 399 +221
29JAN26 17.50 C 0.25 0.27 0.19 0.27 -0.14 33 99 288 +42
29JAN26 18.00 C 0.14 0.15 0.12 0.15 -0.09 34 28 194 +3
29JAN26 18.50 C 0.09 0.09 0.07 0.07 -0.06 33 57 447 +37
29JAN26 19.00 C 0.04 0.05 0.04 0.04 -0.03 35 7 298 0
29JAN26 19.50 C 0.03 0.03 0.03 0.02 -0.01 36 3 459 -3
29JAN26 20.00 C 0.03 0.03 0.02 0.01 -0.01 36 39 343 -16
29JAN26 21.00 C 0.01 0.01 0.01 0.01 0.00 45 33 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.96 -0.35 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.94 -0.38 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.44 -0.40 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.01 -0.27 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.55 -0.27 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.14 -0.24 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.71 -0.24 33 0 1 0
26FEB26 16.00 C 1.30 1.35 1.19 1.35 -0.23 33 21 19 +17
26FEB26 16.50 C 1.00 1.02 0.95 1.03 -0.23 32 4 48 0
26FEB26 17.00 C 0.74 0.74 0.66 0.78 -0.19 33 11 66 +6
26FEB26 17.50 C 0.56 0.56 0.49 0.58 -0.18 33 71 170 -13
26FEB26 18.00 C 0.41 0.43 0.35 0.41 -0.15 33 25 131 +3
26FEB26 18.50 C 0.30 0.30 0.26 0.29 -0.12 33 47 127 +6
26FEB26 19.00 C 0.30 0.30 0.19 0.19 -0.10 33 67 210 -9
26FEB26 19.50 C 0.16 0.17 0.15 0.13 -0.07 33 20 292 +12
26FEB26 20.00 C 0.11 0.11 0.11 0.08 -0.06 33 1 171 0
26FEB26 21.00 C 0.06 0.06 0.06 0.03 -0.03 33 2 234 0
26FEB26 22.00 C 0.05 0.05 0.05 0.02 -0.01 36 1 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.44 -0.38 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.19 -0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.94 -0.39 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 -0.38 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.96 -0.38 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.45 -0.40 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.99 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.51 -0.38 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.03 -0.38 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.57 -0.38 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.16 -0.30 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.74 -0.24 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.36 -0.22 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 -0.21 36 0 21 0
30MAR26 16.00 C 1.52 1.53 1.52 1.66 -0.21 35 17 67 +2
30MAR26 16.50 C 1.23 1.36 1.23 1.38 -0.20 36 23 100 +3
30MAR26 17.00 C 1.08 1.08 1.08 1.15 -0.17 36 1 764 +1
30MAR26 17.50 C 0.86 0.94 0.80 0.94 -0.13 36 39 163 -12
30MAR26 18.00 C 0.75 0.75 0.75 0.76 -0.13 37 15 108 0
30MAR26 18.50 C 0.54 0.54 0.54 0.60 -0.11 36 15 148 +15
30MAR26 19.00 C 0.44 0.44 0.42 0.47 -0.10 36 2 29 +1
30MAR26 19.50 C 0.36 0.36 0.36 0.37 -0.07 37 3 1,081 0
30MAR26 20.00 C 0.35 0.35 0.29 0.28 -0.07 36 5 749 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 653 0
30MAR26 22.00 C 0.14 0.14 0.13 0.09 -0.03 36 3 99 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 237 0
30MAR26 24.00 C 0.08 0.08 0.07 0.03 -0.01 37 22 70 0
30MAR26 25.00 C 0.06 0.06 0.06 0.02 0.00 38 4 71 -4
30MAR26 26.00 C 0.05 0.05 0.05 0.01 0.00 38 3 112 -1
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.60 - 36 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 4.15 -0.36 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.71 -0.35 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.20 -0.43 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.80 -0.34 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.52 -0.24 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.18 -0.23 36 0 0 0
29APR26 16.00 C 1.72 1.72 1.72 1.87 -0.22 36 15 15 +15
29APR26 16.50 C 0.00 0.00 0.00 1.60 -0.21 36 0 13 0
29APR26 17.00 C 1.22 1.27 1.22 1.35 -0.20 36 4 2 +2
29APR26 17.50 C 0.00 0.00 0.00 1.16 -0.17 36 0 98 0
29APR26 18.00 C 0.87 0.87 0.87 0.97 -0.16 36 11 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.80 -0.15 36 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.66 -0.13 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.53 -0.12 36 0 5 0
29APR26 20.00 C 0.46 0.46 0.43 0.43 -0.10 36 16 17 +10
29APR26 21.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.56 -0.44 24 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.09 -0.44 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 -0.45 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 -0.44 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 -0.43 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.39 -0.43 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.38 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.77 -0.21 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.45 -0.20 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 -0.17 38 0 20 0
29JUN26 16.50 C 1.81 1.81 1.81 1.93 -0.19 38 24 109 +24
29JUN26 17.00 C 0.00 0.00 0.00 1.70 -0.17 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.15 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.28 -0.14 38 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 1.11 -0.12 38 0 106 0
29JUN26 19.00 C 0.92 0.92 0.92 0.95 -0.12 37 3 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 -0.10 38 0 22 0
29JUN26 20.00 C 0.73 0.73 0.73 0.69 -0.10 37 2 826 0
29JUN26 21.00 C 0.55 0.55 0.55 0.50 -0.08 37 2 72 -2
29JUN26 22.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 68 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 27 0
29JUN26 25.00 C 0.21 0.21 0.21 0.13 -0.02 37 1 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 -0.45 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.77 -0.44 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.38 -0.43 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 -0.40 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.66 -0.38 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 -0.36 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.03 -0.33 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.75 -0.30 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.58 -0.11 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.33 -0.18 39 200 200 +185
29SEP26 17.00 C 1.96 1.96 1.96 2.10 -0.17 39 215 715 +215
29SEP26 17.50 C 0.00 0.00 0.00 1.89 -0.16 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.70 -0.14 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 -0.14 39 0 0 0
29SEP26 19.00 C 1.34 1.36 1.34 1.37 -0.12 39 18 28 +3
29SEP26 19.50 C 0.00 0.00 0.00 1.23 -0.12 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.09 -0.11 39 0 44 0
29SEP26 21.00 C 0.95 0.95 0.95 0.88 -0.09 39 1 15 -1
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.07 38 0 23 0
29SEP26 23.00 C 0.63 0.63 0.63 0.55 -0.06 38 1 8 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 4 0
29SEP26 25.00 C 0.47 0.47 0.47 0.35 -0.04 38 6 17 -4
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 5 0
29SEP26 28.00 C 0.32 0.32 0.32 0.17 -0.02 38 3 12 -3
29SEP26 29.00 C 0.26 0.28 0.26 0.13 -0.02 38 15 53 -4
30DEC26 12.00 C 0.00 0.00 0.00 5.38 -0.40 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.98 -0.41 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.63 -0.37 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.30 -0.34 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.97 -0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 -0.32 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 -0.31 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 -0.28 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 -0.26 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.68 -0.21 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 -0.20 39 0 516 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 -0.20 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.17 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 -0.17 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.74 -0.17 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.60 -0.15 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.46 -0.15 38 0 3 0
30DEC26 21.00 C 1.25 1.25 1.25 1.22 -0.13 38 4 61 +4
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.13 38 0 6 0
30DEC26 23.00 C 1.04 1.04 1.04 0.85 -0.10 38 1 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 -0.10 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.09 38 0 4 0
TOTAL CALL 1,993 16,551 +844
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 181 0
29JAN26 15.00 P 0.05 0.05 0.05 0.03 +0.01 35 18 221 -12
29JAN26 15.50 P 0.09 0.11 0.07 0.07 +0.02 34 57 312 +16
29JAN26 16.00 P 0.17 0.22 0.16 0.15 +0.03 33 178 602 -40
29JAN26 16.50 P 0.30 0.41 0.29 0.29 +0.06 33 252 726 +60
29JAN26 17.00 P 0.60 0.67 0.52 0.52 +0.11 33 77 750 +10
29JAN26 17.50 P 0.96 1.02 0.85 0.84 +0.17 34 116 395 +22
29JAN26 18.00 P 1.36 1.36 1.32 1.22 +0.23 35 2 161 -1
29JAN26 18.50 P 1.80 1.84 1.74 1.65 +0.23 35 5 200 -2
29JAN26 19.00 P 0.00 0.00 0.00 2.10 +0.23 34 0 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.58 +0.26 0 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.08 +0.27 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 4.10 +0.29 56 0 0 -11
29JAN26 22.00 P 0.00 0.00 0.00 5.11 +0.30 69 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.14 +0.33 86 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.14 +0.33 95 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.14 +0.33 104 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.12 +0.31 106 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.15 +0.34 123 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.12 +0.31 121 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.15 +0.34 138 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 39 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 34 0 23 0
26FEB26 14.00 P 0.07 0.07 0.07 0.04 0.00 33 1 104 +1
26FEB26 14.50 P 0.11 0.11 0.11 0.08 0.00 33 15 176 +15
26FEB26 15.00 P 0.18 0.19 0.17 0.14 +0.01 33 35 252 +14
26FEB26 15.50 P 0.27 0.30 0.23 0.24 +0.03 33 25 273 +2
26FEB26 16.00 P 0.40 0.45 0.40 0.38 +0.05 33 76 429 +10
26FEB26 16.50 P 0.60 0.66 0.60 0.56 +0.06 33 134 461 +95
26FEB26 17.00 P 0.90 0.92 0.90 0.80 +0.09 33 6 620 0
26FEB26 17.50 P 0.00 0.00 0.00 1.11 +0.14 33 1 298 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.44 +0.15 33 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.84 +0.19 35 0 35 0
26FEB26 19.00 P 0.00 0.00 0.00 2.24 +0.19 34 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 +0.23 36 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 3.12 +0.21 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 +0.34 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.17 +0.36 53 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 +0.33 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.16 +0.35 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.16 +0.35 70 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.14 +0.33 73 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.16 +0.35 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 12.00 P 0.04 0.04 0.04 0.02 0.00 37 1 45 -1
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 36 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 90 0
30MAR26 14.00 P 0.18 0.18 0.18 0.15 +0.02 36 20 109 +20
30MAR26 14.50 P 0.27 0.27 0.27 0.23 +0.02 36 4 96 +4
30MAR26 15.00 P 0.38 0.38 0.35 0.34 +0.05 36 31 370 0
30MAR26 15.50 P 0.51 0.51 0.50 0.47 +0.05 35 60 466 +55
30MAR26 16.00 P 0.72 0.72 0.71 0.64 +0.07 35 5 845 +5
30MAR26 16.50 P 0.89 0.89 0.89 0.85 +0.09 35 3 403 0
30MAR26 17.00 P 1.20 1.20 1.11 1.11 +0.12 36 3 983 0
30MAR26 17.50 P 1.52 1.53 1.51 1.39 +0.12 35 75 442 -14
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.17 37 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 +0.15 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.45 +0.15 36 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.84 +0.20 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 +0.31 40 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 +0.30 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.18 +0.33 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.16 +0.34 47 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.16 +0.35 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.16 +0.35 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.14 +0.33 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.16 +0.35 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.15 +0.34 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.15 +0.34 71 0 0 0
29APR26 12.50 P 0.10 0.10 0.09 0.07 - 36 2 2 -
29APR26 13.00 P 0.00 0.00 0.00 0.11 0.00 36 0 3 0
29APR26 13.50 P 0.20 0.20 0.20 0.17 +0.01 36 11 22 +11
29APR26 14.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 40 0
29APR26 14.50 P 0.37 0.37 0.37 0.35 +0.04 36 32 92 +32
29APR26 15.00 P 0.49 0.49 0.49 0.47 +0.04 35 1 28 +1
29APR26 15.50 P 0.69 0.69 0.69 0.62 +0.05 35 20 39 +20
29APR26 16.00 P 0.90 0.90 0.90 0.81 +0.07 35 20 50 +20
29APR26 16.50 P 0.00 0.00 0.00 1.03 +0.08 35 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.29 +0.11 35 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 +0.13 36 0 12 0
29APR26 18.00 P 0.00 0.00 0.00 1.88 +0.12 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.25 +0.15 36 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.64 +0.19 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.06 +0.22 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.47 +0.28 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.36 +0.32 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.29 +0.37 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.16 +0.32 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.16 +0.34 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.19 +0.38 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 59 0
29JUN26 12.00 P 0.19 0.19 0.19 0.17 +0.02 37 30 35 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 20 0
29JUN26 13.00 P 0.32 0.32 0.32 0.32 +0.02 37 1 24 +1
29JUN26 13.50 P 0.44 0.44 0.44 0.42 +0.03 36 4 51 +4
29JUN26 14.00 P 0.57 0.57 0.57 0.55 +0.05 36 2 132 0
29JUN26 14.50 P 0.71 0.71 0.71 0.70 +0.06 36 8 229 +8
29JUN26 15.00 P 0.85 0.85 0.85 0.88 +0.08 36 8 269 +8
29JUN26 15.50 P 0.00 0.00 0.00 1.08 +0.08 36 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 +0.09 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.55 +0.11 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.82 +0.12 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.13 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.42 +0.13 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.78 +0.18 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.16 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.15 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 +0.14 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 +0.27 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.34 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 +0.27 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.50 +0.38 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.44 +0.40 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.39 +0.41 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 +0.40 38 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.31 +0.43 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.27 +0.43 35 0 0 0
29SEP26 12.00 P 0.35 0.35 0.33 0.35 +0.02 38 34 54 +34
29SEP26 12.50 P 0.45 0.46 0.42 0.45 +0.04 38 4 14 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.04 37 0 34 0
29SEP26 14.00 P 0.84 0.84 0.84 0.87 +0.06 37 3 23 -3
29SEP26 14.50 P 0.00 0.00 0.00 1.04 +0.07 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 +0.07 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 +0.09 37 0 0 0
29SEP26 16.00 P 1.75 1.75 1.75 1.70 +0.10 37 15 18 +4
29SEP26 16.50 P 1.98 1.98 1.98 1.95 +0.11 37 215 296 +206
29SEP26 17.00 P 0.00 0.00 0.00 2.23 +0.12 37 200 941 +200
29SEP26 17.50 P 0.00 0.00 0.00 2.51 +0.12 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.82 +0.14 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 +0.15 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 +0.15 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 +0.22 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 +0.25 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 +0.29 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.30 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 +0.33 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 +0.35 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.62 +0.37 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.54 +0.38 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.47 +0.39 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 +0.40 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.35 +0.40 38 0 0 0
30DEC26 12.00 P 0.49 0.49 0.49 0.50 +0.01 37 30 38 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.04 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.03 37 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 +0.03 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.05 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 +0.04 37 0 20 0
30DEC26 15.50 P 1.64 1.64 1.64 1.72 +0.06 37 1 16 0
30DEC26 16.00 P 1.90 1.90 1.90 1.96 +0.06 37 1 63 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.08 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.08 37 0 751 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.08 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.14 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 +0.19 38 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 +0.23 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 +0.25 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.35 +0.27 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.29 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 +0.30 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 +0.32 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.76 +0.34 39 0 0 0
TOTAL PUT 1,842 18,890 +840
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$ 8.69
29JAN26 5.75 C 0.00 0.00 0.00 2.96 +0.20 95 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.19 +0.17 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.96 +0.20 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.70 +0.18 35 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.50 +0.23 64 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.21 +0.18 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.96 +0.16 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.75 +0.16 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.55 +0.15 36 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.37 +0.12 34 0 80 0
29JAN26 8.75 C 0.26 0.30 0.26 0.24 +0.08 35 6 54 +6
29JAN26 9.00 C 0.15 0.15 0.15 0.14 +0.05 34 8 63 +8
29JAN26 9.25 C 0.00 0.00 0.00 0.08 +0.03 34 15 29 -15
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.02 38 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 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 62 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.98 +0.20 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.71 +0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.50 +0.21 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.26 +0.22 56 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.03 +0.27 55 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.78 +0.21 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 +0.17 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 +0.19 40 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.08 +0.17 37 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.87 +0.15 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.69 +0.14 34 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 +0.12 35 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.40 +0.09 33 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.30 +0.07 34 0 90 0
26FEB26 9.25 C 0.22 0.22 0.22 0.22 +0.06 34 35 131 +35
26FEB26 9.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 110 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 +0.03 34 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 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 3.93 +0.17 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.72 +0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 +0.26 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.99 +0.19 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 +0.22 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.51 +0.20 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 +0.18 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 +0.22 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.81 +0.17 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 +0.19 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 +0.18 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.18 +0.15 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.02 +0.16 37 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 +0.15 36 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 +0.12 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.57 +0.11 36 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 +0.09 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 +0.08 35 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 +0.07 36 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 +0.04 35 0 18 0
30MAR26 10.00 C 0.18 0.21 0.18 0.19 +0.05 36 16 57 +14
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 6.00 C 0.00 0.00 0.00 2.82 +0.23 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.59 +0.23 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.35 +0.22 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.12 +0.19 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.90 +0.19 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.68 +0.19 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.45 +0.13 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.28 +0.16 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.12 +0.16 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.94 +0.12 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.68 +0.10 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 +0.09 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.47 +0.07 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 +0.06 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.86 +0.19 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.77 +0.18 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 +0.24 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 +0.20 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 +0.22 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 +0.18 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 +0.16 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.40 +0.19 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 +0.17 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.96 +0.16 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 +0.16 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.57 +0.15 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.39 +0.14 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 +0.14 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 +0.13 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.94 +0.12 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 +0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 +0.10 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 +0.09 36 0 1 0
29JUN26 9.50 C 0.52 0.52 0.52 0.52 +0.08 36 1 2 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.08 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.07 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.06 36 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.20 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.16 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 +0.17 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.17 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 +0.19 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.18 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 +0.19 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 +0.17 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 +0.17 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 +0.17 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 +0.10 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 +0.11 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 +0.09 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.73 +0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 +0.07 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 +0.08 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 +0.06 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.21 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.92 +0.17 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.72 +0.19 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 +0.19 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.35 +0.20 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 +0.15 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 +0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.14 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 +0.12 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 +0.13 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.13 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.10 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 +0.10 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 +0.08 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 +0.07 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 +0.06 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.06 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
TOTAL CALL 81 2,331 +49
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 164 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 256 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 -0.04 36 0 143 0
29JAN26 8.50 P 0.00 0.00 0.00 0.17 -0.08 34 0 59 0
29JAN26 8.75 P 0.00 0.00 0.00 0.29 -0.11 35 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.45 -0.13 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 -0.19 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.86 -0.17 39 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 -0.20 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.33 -0.18 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.83 -0.18 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 -0.18 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 -0.18 75 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.32 -0.19 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.83 -0.18 93 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.32 -0.19 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.81 -0.20 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.32 -0.19 107 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 79 0
26FEB26 7.75 P 0.07 0.07 0.07 0.09 -0.03 34 5 124 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.22 -0.05 34 0 79 0
26FEB26 8.50 P 0.00 0.00 0.00 0.32 -0.08 34 0 76 0
26FEB26 8.75 P 0.37 0.44 0.37 0.44 -0.09 34 10 15 +5
26FEB26 9.00 P 0.00 0.00 0.00 0.57 -0.13 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.73 -0.13 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.93 -0.17 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.11 -0.21 30 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.37 -0.18 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.85 -0.18 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.38 -0.13 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 -0.18 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.32 -0.19 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 -0.18 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.32 -0.19 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.81 -0.20 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.32 -0.19 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.04 36 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 25 0
30MAR26 8.25 P 0.31 0.31 0.31 0.36 -0.06 36 2 31 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.46 -0.08 36 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.58 -0.09 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.72 -0.11 35 0 194 0
30MAR26 9.25 P 0.83 0.83 0.83 0.90 -0.10 37 11 29 +11
30MAR26 9.50 P 0.00 0.00 0.00 1.09 -0.11 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.21 -0.19 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 -0.21 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 -0.21 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.38 -0.15 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 -0.18 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.39 -0.12 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 -0.18 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.33 -0.18 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.89 -0.12 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.34 -0.17 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.05 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 -0.07 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.09 35 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.67 -0.09 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.80 -0.10 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.95 -0.13 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.10 -0.17 33 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.34 -0.11 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.55 -0.11 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.88 -0.22 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.38 -0.17 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.83 -0.23 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.39 -0.12 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.83 -0.18 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.04 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.04 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.06 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.07 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.07 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.08 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 -0.08 34 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.10 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 -0.11 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.11 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 -0.13 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 -0.14 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.96 -0.14 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.40 -0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.34 -0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.03 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.03 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.05 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.06 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.06 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.08 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 -0.09 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.09 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.09 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 -0.11 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.08 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 -0.11 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 -0.12 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 -0.12 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 -0.13 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 -0.15 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 -0.15 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.54 -0.18 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 -0.16 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.46 -0.15 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.03 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.04 37 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.06 37 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.06 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.07 37 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.09 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 -0.09 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 -0.07 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.10 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.14 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.13 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.12 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 -0.12 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.15 37 0 0 0
TOTAL PUT 28 2,636 +18
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$ 17.64
30MAR26 7.58 C 0.00 0.00 0.00 10.09 +0.08 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.93 +0.05 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.78 +0.05 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.62 +0.06 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.21 +0.09 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.82 +0.05 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.42 +0.09 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.01 +0.05 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.22 +0.05 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.82 +0.05 39 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.43 +0.05 43 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.03 +0.04 38 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.64 +0.05 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.25 +0.09 40 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.87 +0.06 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.48 +0.05 39 0 3 0
30MAR26 13.71 C 0.00 0.00 0.00 4.12 +0.06 40 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.67 -0.02 31 0 84 0
TOTAL CALL 0 109 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 0.00 42 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 14.11 P 0.13 0.13 0.13 0.16 0.00 41 7 30 +7
TOTAL PUT 7 76 +7
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$ 59.15
29JAN26 31.00 C 0.00 0.00 0.00 28.19 +2.64 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 27.19 +2.64 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 26.20 +2.65 93 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 25.20 +2.64 86 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 24.20 +2.64 79 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 23.20 +2.64 70 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 22.20 +2.63 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 21.21 +2.64 76 0 3 0
29JAN26 39.00 C 21.00 21.00 21.00 20.21 +2.63 70 1 30 -1
29JAN26 40.00 C 0.00 0.00 0.00 19.22 +2.62 72 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 18.23 +2.61 72 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 17.16 +2.51 0 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 16.15 +2.46 0 0 795 0
29JAN26 44.00 C 15.39 15.39 15.39 15.39 +2.26 82 2 553 -2
29JAN26 45.00 C 0.00 0.00 0.00 14.34 +2.30 72 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 13.40 +2.72 72 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 12.32 +2.51 60 0 624 0
29JAN26 48.00 C 11.80 12.00 11.80 11.37 +1.90 60 5 850 -5
29JAN26 49.00 C 11.11 11.11 11.11 10.36 +2.13 54 3 1,209 -3
29JAN26 50.00 C 0.00 0.00 0.00 9.53 +2.16 59 0 1,125 0
29JAN26 52.50 C 7.20 7.99 7.20 7.59 +1.94 65 12 362 +2
29JAN26 55.00 C 6.00 6.50 5.28 6.24 +2.04 76 21 1,466 -11
29JAN26 57.50 C 4.60 4.92 3.88 4.43 +1.40 69 117 2,004 -39
29JAN26 60.00 C 3.50 3.85 2.74 3.38 +1.14 73 94 1,795 -26
29JAN26 62.50 C 2.50 2.78 2.10 2.45 +0.92 73 141 510 +51
29JAN26 65.00 C 2.10 2.10 1.58 1.70 +0.69 73 492 919 +32
29JAN26 67.50 C 1.25 1.67 1.25 1.15 +0.50 73 441 708 +120
29JAN26 70.00 C 0.00 0.00 0.00 0.76 +0.35 73 0 223 0
29JAN26 72.50 C 0.86 0.86 0.86 0.49 +0.24 73 15 1,085 0
29JAN26 75.00 C 0.50 0.71 0.50 0.31 +0.16 73 25 310 0
29JAN26 77.50 C 0.50 0.50 0.50 0.19 +0.10 72 10 118 0
29JAN26 80.00 C 0.00 0.00 0.00 0.12 +0.06 73 0 538 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.04 72 0 316 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 732 0
26FEB26 38.00 C 0.00 0.00 0.00 21.41 +2.57 66 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.64 +3.06 77 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.57 +2.88 70 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 18.58 +2.49 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.55 +2.66 61 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 16.72 +2.74 65 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 15.91 +2.78 67 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.65 +2.35 55 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 13.76 +2.23 55 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 13.00 +2.21 58 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 12.21 +2.13 59 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 11.94 +2.55 69 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 10.84 +2.10 63 0 2,074 0
26FEB26 52.50 C 9.25 9.25 9.25 9.06 +1.83 62 4 187 -4
26FEB26 55.00 C 7.40 7.40 7.40 7.56 +1.64 63 10 1,441 0
26FEB26 57.50 C 0.00 0.00 0.00 6.25 +1.42 64 0 1,817 0
26FEB26 60.00 C 4.90 5.68 4.90 5.22 +1.16 66 32 1,866 +18
26FEB26 62.50 C 4.46 4.88 4.27 4.31 +1.08 67 23 1,029 +15
26FEB26 65.00 C 3.93 4.05 3.50 3.53 +0.99 68 72 755 +34
26FEB26 67.50 C 2.75 3.14 2.75 2.81 +0.83 68 35 221 -10
26FEB26 70.00 C 2.40 2.66 2.40 2.22 +0.69 68 30 520 -2
26FEB26 72.50 C 2.13 2.13 2.13 1.74 +0.57 67 5 105 0
26FEB26 75.00 C 2.00 2.00 1.85 1.36 +0.46 67 8 134 0
26FEB26 77.50 C 1.57 1.60 1.57 1.05 +0.37 67 45 194 +45
26FEB26 80.00 C 1.49 1.49 1.49 0.81 +0.30 67 30 108 +30
26FEB26 82.50 C 1.22 1.22 1.22 0.62 +0.24 67 13 15 +13
26FEB26 85.00 C 0.97 1.16 0.97 0.47 +0.18 67 19 88 +19
30MAR26 12.50 C 0.00 0.00 0.00 46.73 +2.65 108 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.23 +2.65 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.73 +2.64 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.24 +2.65 102 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.74 +2.65 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.24 +2.64 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.75 +2.65 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.25 +2.65 86 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.75 +2.64 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.25 +2.64 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.76 +2.65 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.26 +2.64 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.76 +2.64 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.16 +2.54 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.77 +2.64 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.27 +2.64 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.18 +2.54 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.29 +2.65 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.30 +2.65 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.30 +2.64 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.23 +2.72 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.53 +2.87 97 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.34 +2.63 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.29 +2.56 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.32 +2.57 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.34 +2.56 51 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 28.42 +2.60 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.40 +2.71 60 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.45 +2.65 62 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.87 +2.95 82 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 24.50 +2.67 60 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.62 +2.67 64 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.30 +2.27 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.51 +2.35 51 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.64 +2.42 55 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.58 +2.42 49 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 18.76 +2.29 54 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.88 +2.21 54 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.06 +2.20 56 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.37 +2.26 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.52 +2.13 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.78 +2.08 60 0 9 0
30MAR26 47.00 C 15.00 15.00 15.00 14.07 +2.03 60 2 42 +2
30MAR26 48.00 C 0.00 0.00 0.00 13.38 +1.98 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 12.71 +1.93 62 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 12.12 +1.93 63 0 1,586 0
30MAR26 52.50 C 0.00 0.00 0.00 10.55 +1.74 63 0 924 0
30MAR26 55.00 C 9.33 9.50 9.33 9.22 +1.64 64 6 522 +3
30MAR26 57.50 C 0.00 0.00 0.00 8.07 +1.50 66 0 764 0
30MAR26 60.00 C 7.10 7.42 7.10 7.04 +1.34 67 4 438 0
30MAR26 62.50 C 6.60 6.60 6.60 6.21 +1.23 68 1 669 0
30MAR26 65.00 C 5.75 5.75 5.75 5.34 +1.12 68 1 103 0
30MAR26 67.50 C 4.83 5.31 4.83 4.55 +0.99 68 17 77 0
30MAR26 70.00 C 4.00 4.50 3.85 3.86 +0.87 68 30 295 +23
30MAR26 72.50 C 3.83 4.10 3.83 3.27 +0.76 68 30 238 +15
30MAR26 75.00 C 3.39 3.69 3.39 2.76 +0.66 68 43 137 +28
30MAR26 77.50 C 3.31 3.31 3.28 2.33 +0.58 68 30 101 -10
30MAR26 80.00 C 2.97 2.97 2.80 1.96 +0.50 68 25 535 +10
30MAR26 82.50 C 0.00 0.00 0.00 1.65 +0.44 68 0 46 0
30MAR26 85.00 C 2.40 2.40 2.17 1.38 +0.37 67 165 266 +125
29APR26 42.00 C 0.00 0.00 0.00 18.82 +2.45 62 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 18.04 +2.52 62 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 17.02 +2.16 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.25 +2.10 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.56 +2.05 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.89 +2.01 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.24 +1.87 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.61 +1.92 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.00 +1.88 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.56 +1.75 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 10.28 +1.66 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.19 +1.50 64 400 560 +400
29APR26 60.00 C 0.00 0.00 0.00 8.20 +1.34 65 400 400 +399
29APR26 62.50 C 0.00 0.00 0.00 7.37 +1.26 66 0 15 0
29APR26 65.00 C 6.91 6.91 6.91 6.54 +1.23 67 15 116 +15
29APR26 67.50 C 0.00 0.00 0.00 5.73 +1.12 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.01 +1.01 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 4.37 +0.91 66 0 45 0
29APR26 75.00 C 4.52 4.52 4.48 3.81 +0.82 66 55 75 +50
29APR26 77.50 C 4.43 4.43 4.17 3.32 +0.74 66 50 36 +35
29APR26 80.00 C 3.78 3.88 3.78 2.88 +0.66 66 120 120 +109
29JUN26 14.00 C 0.00 0.00 0.00 45.33 +2.64 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.84 +2.64 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.35 +2.65 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.86 +2.65 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.36 +2.64 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.87 +2.64 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.38 +2.64 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.89 +2.64 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.40 +2.65 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.91 +2.65 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.42 +2.79 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.93 +2.64 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.44 +2.64 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.46 +2.63 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 37.49 +2.63 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.52 +2.62 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.56 +2.61 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.61 +2.61 64 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 33.66 +2.60 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.72 +2.81 64 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 31.79 +2.86 63 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.85 +2.67 63 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.83 +2.77 59 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 28.98 +2.66 61 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.00 +2.55 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.30 +2.92 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.10 +2.44 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.27 +2.78 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.33 +2.41 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.62 +2.63 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.86 +2.67 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.02 +2.49 59 0 43 0
29JUN26 40.00 C 22.00 22.00 22.00 20.99 +2.17 55 5 53 +5
29JUN26 41.00 C 0.00 0.00 0.00 20.40 +2.33 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 19.68 +2.28 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 18.92 +2.18 58 0 28 0
29JUN26 44.00 C 18.45 18.45 18.45 18.25 +2.15 58 15 13 -1
29JUN26 45.00 C 0.00 0.00 0.00 17.56 +2.06 58 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 16.90 +1.99 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 16.31 +2.00 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 15.71 +1.96 59 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 15.15 +1.92 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.54 +1.83 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 13.23 +1.77 61 0 4 0
29JUN26 55.00 C 11.60 11.60 11.60 12.02 +1.41 61 1 24 -1
29JUN26 57.50 C 0.00 0.00 0.00 11.06 +1.61 62 0 233 0
29JUN26 60.00 C 10.54 10.54 10.54 10.01 +1.37 63 7 156 0
29JUN26 62.50 C 0.00 0.00 0.00 9.19 +1.24 64 0 650 0
29JUN26 65.00 C 0.00 0.00 0.00 8.46 +1.28 65 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 7.71 +1.30 65 0 136 0
29JUN26 70.00 C 0.00 0.00 0.00 6.91 +1.13 65 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 6.26 +1.11 65 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 5.64 +1.01 65 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.06 +0.91 65 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.58 +0.90 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 4.10 +0.77 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 3.69 +0.71 64 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 38.68 +2.61 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.75 +2.61 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.83 +2.60 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.91 +2.59 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 35.00 +2.91 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.12 +2.57 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.24 +2.56 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.36 +2.52 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.52 +2.52 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.20 +2.57 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.28 +1.91 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.44 +1.86 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.24 +2.46 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.45 +2.41 63 0 0 0
29SEP26 35.00 C 25.00 25.00 25.00 25.88 +2.30 52 1 66 -1
29SEP26 36.00 C 0.00 0.00 0.00 25.34 +2.48 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.48 +2.31 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.84 +2.33 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.06 +2.20 56 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.44 +2.23 57 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 22.43 +2.87 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.77 +2.79 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.52 +2.12 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.51 +2.69 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.92 +2.67 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.32 +2.63 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.73 +2.54 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.64 +1.95 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.63 +2.44 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.60 +1.92 59 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 15.35 +1.79 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.23 +1.58 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.33 +1.67 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 12.38 +1.45 62 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 11.67 +1.43 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 10.88 +1.32 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 10.24 +1.44 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 9.48 +1.42 64 0 15 0
29SEP26 72.50 C 9.10 9.10 9.10 8.73 +1.26 64 1 6 -1
29SEP26 75.00 C 0.00 0.00 0.00 8.10 +1.22 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.51 +1.22 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.92 +1.08 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.40 +1.01 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.95 +1.00 64 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 25.70 +2.34 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.05 +2.35 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.40 +2.30 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.75 +2.23 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.61 +2.23 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.60 +2.23 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.02 +2.23 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.80 +1.54 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.24 +1.48 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.73 +1.48 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.24 +1.49 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.85 +1.60 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.84 +2.10 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.07 +1.86 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.54 +1.92 62 0 0 0
30DEC26 57.50 C 15.24 15.24 15.24 15.06 +1.54 60 2 6 0
30DEC26 60.00 C 0.00 0.00 0.00 14.38 +1.63 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.57 +1.52 62 0 0 0
30DEC26 65.00 C 13.05 13.05 13.05 12.79 +1.43 62 81 82 +81
30DEC26 67.50 C 0.00 0.00 0.00 12.15 +1.45 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.55 +1.57 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.83 +1.54 63 0 21 0
30DEC26 75.00 C 0.00 0.00 0.00 10.11 +1.38 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 9.52 +1.35 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.96 +1.36 63 0 0 0
TOTAL CALL 3,212 46,718 +1,562
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 184 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 -0.05 73 0 728 0
29JAN26 43.00 P 0.11 0.11 0.11 0.06 -0.07 72 15 1,151 0
29JAN26 44.00 P 0.00 0.00 0.00 0.09 -0.09 72 0 1,476 0
29JAN26 45.00 P 0.15 0.15 0.15 0.13 -0.13 72 10 710 -10
29JAN26 46.00 P 0.00 0.00 0.00 0.18 -0.18 72 0 350 0
29JAN26 47.00 P 0.33 0.33 0.22 0.26 -0.20 72 85 551 +60
29JAN26 48.00 P 0.38 0.38 0.30 0.34 -0.26 72 20 864 +5
29JAN26 49.00 P 0.42 0.42 0.42 0.44 -0.34 71 4 1,744 -4
29JAN26 50.00 P 0.60 0.60 0.47 0.59 -0.40 71 54 2,241 -38
29JAN26 52.50 P 0.87 1.06 0.84 1.07 -0.65 71 104 946 -16
29JAN26 55.00 P 2.02 2.10 1.58 1.79 -0.96 71 53 1,485 +29
29JAN26 57.50 P 2.95 2.95 2.33 2.78 -1.39 71 73 2,380 +26
29JAN26 60.00 P 4.36 4.67 3.95 4.09 -1.67 71 82 955 +36
29JAN26 62.50 P 5.99 6.20 5.53 5.83 -1.79 75 50 594 -10
29JAN26 65.00 P 0.00 0.00 0.00 7.64 -2.04 77 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 9.67 -2.23 79 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 11.76 -2.47 80 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 14.07 -2.57 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.37 -2.63 85 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.03 -2.40 100 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.12 -2.76 89 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.54 -2.46 90 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.30 -2.47 113 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.13 -0.07 67 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.17 -0.09 67 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.23 -0.12 67 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.29 -0.12 67 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.37 -0.16 67 0 42 0
26FEB26 43.00 P 0.31 0.31 0.31 0.45 -0.20 66 5 88 +5
26FEB26 44.00 P 0.59 0.59 0.59 0.56 -0.25 66 5 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.69 -0.29 66 0 608 0
26FEB26 46.00 P 0.81 0.82 0.60 0.85 -0.33 66 48 284 -45
26FEB26 47.00 P 0.98 0.98 0.86 1.01 -0.39 66 18 856 +5
26FEB26 48.00 P 1.18 1.18 0.90 1.22 -0.45 66 20 708 -15
26FEB26 49.00 P 1.17 1.17 1.17 1.43 -0.50 66 10 367 0
26FEB26 50.00 P 0.00 0.00 0.00 1.69 -0.57 66 0 347 0
26FEB26 52.50 P 0.00 0.00 0.00 2.44 -0.74 66 0 217 0
26FEB26 55.00 P 0.00 0.00 0.00 3.36 -0.99 65 0 940 0
26FEB26 57.50 P 5.00 5.00 4.41 4.56 -1.29 66 34 1,791 +31
26FEB26 60.00 P 5.56 5.56 5.56 5.97 -1.50 67 15 1,413 0
26FEB26 62.50 P 7.14 7.22 7.14 7.63 -1.56 69 45 1,458 +45
26FEB26 65.00 P 9.05 9.05 9.05 9.33 -1.73 70 15 415 +15
26FEB26 67.50 P 0.00 0.00 0.00 11.20 -1.89 71 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 13.19 -2.04 72 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 15.28 -2.17 74 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 17.46 -2.28 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.75 -2.36 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.09 -2.37 80 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.47 -2.39 83 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.92 -2.33 87 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.04 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 -0.06 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.07 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.09 67 0 13 0
30MAR26 35.00 P 0.00 0.00 0.00 0.25 -0.11 67 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.12 67 0 21 0
30MAR26 37.00 P 0.33 0.33 0.33 0.40 -0.12 67 15 40 0
30MAR26 38.00 P 0.39 0.39 0.39 0.46 -0.17 66 23 99 +5
30MAR26 39.00 P 0.00 0.00 0.00 0.56 -0.22 66 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.68 -0.24 66 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.81 -0.30 66 0 77 0
30MAR26 42.00 P 0.83 0.83 0.83 0.97 -0.34 66 1 31 -1
30MAR26 43.00 P 0.00 0.00 0.00 1.16 -0.37 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 1.36 -0.34 67 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.54 -0.43 66 0 149 0
30MAR26 46.00 P 1.63 1.63 1.48 1.75 -0.50 66 28 74 -25
30MAR26 47.00 P 0.00 0.00 0.00 2.02 -0.51 66 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 2.29 -0.59 66 0 88 0
30MAR26 49.00 P 0.00 0.00 0.00 2.57 -0.65 66 0 67 0
30MAR26 50.00 P 2.74 2.74 2.50 2.91 -0.67 66 8 46 0
30MAR26 52.50 P 3.36 3.36 3.36 3.79 -0.84 66 5 49 0
30MAR26 55.00 P 4.44 4.44 4.44 4.84 -1.04 65 2 133 +2
30MAR26 57.50 P 0.00 0.00 0.00 6.08 -1.37 65 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 7.59 -1.46 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 9.23 -1.59 68 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 10.97 -1.65 69 0 75 0
30MAR26 67.50 P 13.42 13.42 13.42 12.78 -1.73 71 15 15 +15
30MAR26 70.00 P 0.00 0.00 0.00 14.67 -1.87 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.65 -1.95 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.71 -2.08 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 20.86 -2.14 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.05 -2.25 75 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.33 -2.30 77 0 0 0
30MAR26 85.00 P 28.79 28.79 28.79 27.63 -2.39 78 30 100 +30
29APR26 42.00 P 1.20 1.20 1.20 1.47 -0.34 65 3 9 -3
29APR26 43.00 P 0.00 0.00 0.00 1.69 -0.37 65 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.97 -0.38 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 2.23 -0.40 65 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 2.45 -0.49 65 0 15 0
29APR26 47.00 P 2.39 2.39 2.39 2.73 -0.56 64 10 25 +10
29APR26 48.00 P 0.00 0.00 0.00 3.03 -0.61 64 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 3.38 -0.62 64 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 3.74 -0.68 64 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 4.71 -0.83 64 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 5.78 -1.10 64 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 7.13 -1.27 64 400 530 +400
29APR26 60.00 P 0.00 0.00 0.00 8.65 -1.46 66 400 415 +400
29APR26 62.50 P 0.00 0.00 0.00 10.29 -1.52 67 0 60 0
29APR26 65.00 P 11.77 11.77 11.72 12.04 -1.50 68 30 45 +15
29APR26 67.50 P 13.64 13.64 13.64 13.82 -1.62 69 15 15 +15
29APR26 70.00 P 0.00 0.00 0.00 15.68 -1.68 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.59 -1.80 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.61 -1.89 71 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.69 -2.01 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.83 -2.07 72 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 65 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.04 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.05 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.06 64 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.06 64 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.09 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 -0.10 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.51 -0.11 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.14 64 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.73 -0.16 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 0.86 -0.18 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.99 -0.22 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.17 -0.22 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.34 -0.25 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.52 -0.25 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.69 -0.31 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.92 -0.32 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.15 -0.38 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.39 -0.43 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.68 -0.43 63 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.97 -0.47 63 0 60 0
29JUN26 45.00 P 2.70 2.70 2.70 3.27 -0.53 63 6 81 0
29JUN26 46.00 P 0.00 0.00 0.00 3.59 -0.57 63 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.95 -0.57 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.31 -0.61 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 4.68 -0.68 62 0 190 0
29JUN26 50.00 P 4.65 4.65 4.65 5.06 -0.74 62 15 117 +15
29JUN26 52.50 P 6.28 6.28 6.28 6.16 -0.84 62 15 88 +15
29JUN26 55.00 P 7.31 7.31 7.23 7.36 -1.09 62 245 275 +245
29JUN26 57.50 P 9.16 9.16 8.69 8.79 -1.22 63 21 48 +21
29JUN26 60.00 P 0.00 0.00 0.00 10.38 -1.24 64 0 60 0
29JUN26 62.50 P 11.81 11.81 11.81 11.97 -1.42 65 15 515 0
29JUN26 65.00 P 13.56 13.56 13.56 13.69 -1.47 66 15 225 +15
29JUN26 67.50 P 15.09 15.40 15.09 15.51 -1.44 66 30 75 +30
29JUN26 70.00 P 0.00 0.00 0.00 17.28 -1.60 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.19 -1.63 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.13 -1.74 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.12 -1.83 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.20 -1.86 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.30 -1.98 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.46 -2.04 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.05 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.05 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.07 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 -0.08 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.09 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.13 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 -0.13 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 -0.13 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 -0.18 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 -0.19 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.48 -0.18 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 -0.23 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.88 -0.20 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.12 -0.27 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.37 -0.19 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.62 -0.34 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.81 -0.36 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.11 -0.37 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.41 -0.37 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.43 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 -0.50 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.41 -0.49 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.78 -0.50 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.16 -0.52 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.54 -0.59 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.94 -0.64 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.39 -0.64 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.84 -0.65 61 0 25 0
29SEP26 52.50 P 8.18 8.18 8.18 7.97 -0.86 61 15 166 +15
29SEP26 55.00 P 0.00 0.00 0.00 9.30 -1.08 61 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 10.89 -1.09 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.45 -1.22 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.15 -1.24 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 15.91 -1.25 65 0 82 0
29SEP26 67.50 P 0.00 0.00 0.00 17.65 -1.30 65 0 15 0
29SEP26 70.00 P 19.50 19.50 19.50 19.44 -1.33 65 1 0 -1
29SEP26 72.50 P 0.00 0.00 0.00 21.24 -1.48 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.16 -1.52 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.12 -1.54 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.09 -1.67 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.13 -1.74 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.24 -1.75 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.58 -0.30 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 -0.42 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.11 -0.34 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.43 -0.40 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.81 -0.57 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.36 -0.41 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.58 -0.41 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.97 -0.46 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 -0.53 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.81 -0.54 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.27 -0.54 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.73 -0.63 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.19 -0.72 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.41 -0.94 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.85 -1.03 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.38 -0.93 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 -1.00 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.76 -0.99 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.51 -1.07 64 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 19.27 -1.16 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.08 -1.17 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 22.90 -0.51 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.73 -0.60 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.68 -0.58 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.66 -0.53 65 0 0 0
TOTAL PUT 2,128 36,481 +1,337
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.68
29JAN26 24.00 C 0.00 0.00 0.00 14.71 -0.49 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.71 -0.49 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.72 -0.48 67 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.72 -0.48 59 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.72 -0.48 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.72 -0.49 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.72 -0.49 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.72 -0.49 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.73 -0.48 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.70 -0.51 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.73 -0.50 24 0 2 0
29JAN26 35.00 C 3.75 3.85 3.75 3.79 -0.49 30 11 30 -11
29JAN26 36.00 C 0.00 0.00 0.00 2.87 -0.50 29 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.10 -0.42 30 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 1.38 -0.39 29 0 372 0
29JAN26 39.00 C 0.00 0.00 0.00 0.88 -0.28 30 0 859 0
29JAN26 40.00 C 0.56 0.60 0.49 0.54 -0.17 31 44 1,569 +11
29JAN26 41.00 C 0.30 0.32 0.30 0.30 -0.13 31 16 575 +4
29JAN26 42.00 C 0.18 0.18 0.18 0.15 -0.08 31 15 307 +12
29JAN26 43.00 C 0.12 0.12 0.12 0.07 -0.05 31 1 304 -1
29JAN26 44.00 C 0.07 0.07 0.06 0.03 -0.03 30 2 219 -2
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.77 -0.49 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.78 -0.48 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.78 -0.49 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.79 -0.48 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.80 -0.48 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.82 -0.48 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.85 -0.48 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.91 -0.48 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.01 -0.46 30 0 0 0
26FEB26 35.00 C 4.16 4.18 4.16 4.03 -0.71 26 11 11 +11
26FEB26 36.00 C 0.00 0.00 0.00 3.34 -0.56 29 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 2.67 -0.49 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.06 -0.32 30 0 60 0
26FEB26 39.00 C 1.53 1.53 1.53 1.60 -0.31 31 3 627 0
26FEB26 40.00 C 1.10 1.15 1.10 1.15 -0.26 30 5 815 -1
26FEB26 41.00 C 0.00 0.00 0.00 0.85 -0.20 30 0 565 0
26FEB26 42.00 C 0.58 0.58 0.58 0.60 -0.13 30 4 619 -4
26FEB26 43.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 293 0
26FEB26 44.00 C 0.31 0.32 0.31 0.27 -0.10 30 23 181 +21
26FEB26 45.00 C 0.21 0.25 0.21 0.18 -0.07 30 139 169 +73
26FEB26 46.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 28 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.78 -0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.29 -0.48 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.79 -0.49 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.29 -0.49 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.80 -0.48 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.30 -0.48 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.80 -0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.81 -0.48 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.82 -0.48 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.82 -0.49 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.83 -0.48 35 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.84 -0.48 36 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.84 -0.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.85 -0.49 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.20 -0.17 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.79 -0.89 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.91 -0.52 29 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.91 -0.57 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.08 -0.67 31 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.16 -0.67 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.33 -0.42 30 0 11 0
30MAR26 35.00 C 4.84 4.84 4.84 4.45 -0.50 28 1 18 +1
30MAR26 36.00 C 0.00 0.00 0.00 3.76 -0.47 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.21 -0.47 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 2.63 -0.30 30 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.13 -0.27 30 0 247 0
30MAR26 40.00 C 1.67 1.68 1.67 1.71 -0.24 30 22 50 -2
30MAR26 41.00 C 1.42 1.42 1.42 1.38 -0.21 31 15 31 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 -0.17 31 0 357 0
30MAR26 43.00 C 0.00 0.00 0.00 0.86 -0.14 31 0 1,272 0
30MAR26 44.00 C 0.71 0.72 0.71 0.65 -0.12 31 135 276 +88
30MAR26 45.00 C 0.00 0.00 0.00 0.49 -0.10 31 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.92 -0.48 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.94 -0.48 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.20 -0.25 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.02 -0.66 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.08 -0.47 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.18 -0.45 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.30 -0.45 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.47 -0.42 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.68 -0.40 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.95 -0.38 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.27 -0.36 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.58 -0.33 30 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.06 -0.27 30 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 2.57 -0.25 30 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.15 -0.23 30 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 1.79 -0.20 31 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.49 -0.18 31 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.23 -0.16 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.00 -0.13 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 0.80 -0.12 31 0 2 0
29APR26 46.00 C 0.72 0.72 0.72 0.63 -0.10 31 1 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.89 -0.48 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.90 -0.48 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.91 -0.48 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.92 -0.49 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.94 -0.48 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.96 -0.48 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.99 -0.48 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.03 -0.48 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.20 -0.40 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.15 -0.53 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.18 -0.51 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.41 -0.39 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.35 -0.68 26 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.79 -0.55 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.05 -0.43 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.36 -0.41 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.78 -0.32 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.05 -0.49 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.65 -0.31 31 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 3.16 -0.23 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.74 -0.23 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.38 -0.19 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.06 -0.19 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.19 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.51 -0.17 32 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.27 -0.17 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.13 31 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 -0.13 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 -0.12 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.10 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 0.51 -0.10 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.07 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.98 -0.47 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.03 -0.47 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.09 -0.47 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.18 -0.46 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.30 -0.44 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.44 -0.44 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.62 -0.43 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.85 -0.40 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.10 -0.40 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 -0.37 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.74 -0.37 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.14 -0.34 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.55 -0.34 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.04 -0.30 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.44 -0.27 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.98 -0.25 31 0 0 0
29SEP26 40.00 C 3.59 3.59 3.59 3.56 -0.25 31 15 20 +15
29SEP26 41.00 C 0.00 0.00 0.00 3.20 -0.22 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.88 -0.19 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.56 -0.17 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 -0.17 32 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.07 -0.14 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.12 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 -0.11 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.08 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.11 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 -0.14 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.82 -0.09 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.23 -0.46 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.37 -0.44 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.54 -0.43 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.75 -0.41 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.99 -0.39 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.26 -0.39 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.57 -0.35 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.92 -0.35 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.30 -0.32 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.72 -0.31 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.16 -0.29 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.66 -0.27 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 -0.41 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.59 -0.23 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 -0.23 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 -0.19 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.47 -0.22 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 -0.17 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.91 -0.20 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 -0.24 31 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 -0.20 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 -0.15 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.02 -0.07 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 -0.11 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 -0.10 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 -0.07 31 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.05 31 0 35 0
TOTAL CALL 463 17,943 +215
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 510 0
29JAN26 36.00 P 0.21 0.21 0.20 0.18 +0.05 31 45 910 +45
29JAN26 37.00 P 0.39 0.43 0.39 0.38 +0.09 31 61 2,246 +13
29JAN26 38.00 P 0.77 0.77 0.72 0.69 +0.13 30 11 2,316 +10
29JAN26 39.00 P 1.17 1.17 1.13 1.20 +0.23 31 11 224 0
29JAN26 40.00 P 0.00 0.00 0.00 1.84 +0.31 32 0 72 0
29JAN26 41.00 P 2.65 2.65 2.65 2.64 +0.40 34 7 62 +7
29JAN26 42.00 P 0.00 0.00 0.00 3.46 +0.53 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.35 +0.44 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.41 +0.55 41 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 6.32 +0.48 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.32 +0.48 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.32 +0.48 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.32 +0.48 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.82 +0.48 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.32 +0.48 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.82 +0.48 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.32 +0.48 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.82 +0.48 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 0.00 30 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 61 0
26FEB26 32.00 P 0.10 0.10 0.10 0.06 +0.01 31 20 103 +17
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 62 0
26FEB26 34.00 P 0.24 0.24 0.24 0.21 +0.03 30 2 72 0
26FEB26 35.00 P 0.37 0.38 0.37 0.37 +0.06 31 5 348 +1
26FEB26 36.00 P 0.55 0.58 0.55 0.58 +0.07 30 5 291 +5
26FEB26 37.00 P 0.91 0.91 0.85 0.85 +0.09 30 5 473 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.26 +0.16 30 0 696 0
26FEB26 39.00 P 1.74 1.74 1.74 1.74 +0.21 30 2 167 0
26FEB26 40.00 P 0.00 0.00 0.00 2.29 +0.21 29 0 86 0
26FEB26 41.00 P 0.00 0.00 0.00 2.94 +0.21 28 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 3.78 +0.35 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.74 +0.63 34 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 5.48 +0.40 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.40 +0.43 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.35 +0.45 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.33 +0.47 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.32 +0.48 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.32 +0.48 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.82 +0.48 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.32 +0.48 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.82 +0.48 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.32 +0.48 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 64 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 31 0 8 0
30MAR26 29.00 P 0.07 0.07 0.07 0.04 +0.01 31 4 43 +4
30MAR26 30.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.32 +0.05 31 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.49 +0.07 31 0 71 0
30MAR26 35.00 P 0.00 0.00 0.00 0.72 +0.10 31 0 75 0
30MAR26 36.00 P 0.00 0.00 0.00 0.99 +0.11 31 0 947 0
30MAR26 37.00 P 0.00 0.00 0.00 1.36 +0.18 31 0 116 0
30MAR26 38.00 P 0.00 0.00 0.00 1.80 +0.19 31 0 594 0
30MAR26 39.00 P 0.00 0.00 0.00 2.30 +0.24 31 0 140 0
30MAR26 40.00 P 0.00 0.00 0.00 2.89 +0.28 31 0 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.58 +0.33 32 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.30 +0.33 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.07 +0.37 33 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.93 +0.43 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.61 +0.41 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.50 +0.28 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.42 +0.44 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.56 +0.51 38 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.34 +0.47 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.32 +0.45 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.82 +0.48 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.32 +0.48 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.82 +0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.32 +0.48 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.82 +0.48 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 0.05 +0.01 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.36 +0.05 31 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.53 +0.08 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.74 +0.09 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.97 +0.07 31 0 13 0
29APR26 36.00 P 1.30 1.30 1.30 1.29 +0.10 31 1 28 +1
29APR26 37.00 P 0.00 0.00 0.00 1.70 +0.15 31 0 15 0
29APR26 38.00 P 2.09 2.09 2.09 2.14 +0.19 31 15 75 0
29APR26 39.00 P 0.00 0.00 0.00 2.66 +0.23 31 0 150 0
29APR26 40.00 P 0.00 0.00 0.00 3.25 +0.27 31 0 90 0
29APR26 41.00 P 3.88 3.88 3.88 3.93 +0.35 32 15 15 +15
29APR26 42.00 P 0.00 0.00 0.00 4.50 +0.20 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.22 +0.33 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.00 +0.36 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.82 +0.39 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.67 +0.40 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.55 +0.41 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.56 +0.51 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.40 +0.44 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.36 +0.46 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.82 +0.48 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 34 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 0.04 +0.01 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.81 +0.06 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 +0.09 32 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.35 +0.10 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.68 +0.12 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 2.04 +0.13 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 +0.25 31 0 177 0
29JUN26 38.00 P 3.00 3.00 2.95 2.96 +0.25 31 14 164 +3
29JUN26 39.00 P 0.00 0.00 0.00 3.53 +0.22 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.12 +0.24 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.75 +0.25 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 5.38 +0.26 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 6.10 +0.22 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.87 +0.34 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.65 +0.29 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.47 +0.34 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.36 +0.35 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.13 +0.39 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.00 +0.39 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.90 +0.42 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.20 +0.45 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.86 +0.66 39 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.96 +0.47 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.39 +0.48 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.83 +0.48 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 +0.07 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 +0.13 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 +0.10 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 +0.13 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.05 +0.14 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.45 +0.16 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.87 +0.16 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.37 +0.20 33 0 15 0
29SEP26 38.00 P 3.84 3.84 3.84 3.87 +0.20 33 3 29 -3
29SEP26 39.00 P 0.00 0.00 0.00 4.45 +0.25 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.03 +0.25 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 5.65 +0.26 33 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 6.31 +0.26 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.84 +0.12 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.55 +0.31 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 +0.33 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.27 +0.30 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.84 +0.35 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.93 +0.41 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.49 +0.38 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.33 +0.39 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.53 +0.42 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.86 +0.49 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.14 +0.45 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.51 +0.46 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.92 +0.47 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.08 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 +0.06 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.08 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 +0.10 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.42 +0.15 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.71 +0.14 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.05 +0.15 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.42 +0.18 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.84 +0.19 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.28 +0.21 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.77 +0.22 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 +0.23 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.85 +0.26 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.41 +0.24 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.07 +0.31 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 +0.31 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 +0.10 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 +0.34 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.62 +0.34 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 +0.36 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.14 +0.37 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.93 +0.38 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.74 +0.40 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.58 +0.41 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.72 +0.43 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.95 +0.44 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.26 +0.46 31 0 0 0
TOTAL PUT 226 17,063 +120
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$ 14.01
29JAN26 9.75 C 0.00 0.00 0.00 4.27 -0.38 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.02 -0.40 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.52 -0.40 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.03 -0.38 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.54 -0.38 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.05 -0.37 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.58 -0.38 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.11 -0.38 34 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 0.74 -0.31 35 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.44 -0.25 35 0 10 0
29JAN26 14.50 C 0.30 0.30 0.26 0.24 -0.18 35 286 560 +50
29JAN26 15.00 C 0.17 0.17 0.17 0.13 -0.10 37 6 1,087 0
29JAN26 15.50 C 0.07 0.07 0.07 0.06 -0.06 37 1 1,599 -1
29JAN26 16.00 C 0.04 0.04 0.04 0.03 -0.03 38 15 1,487 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 998 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.30 -0.39 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.05 -0.39 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.55 -0.40 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.16 -0.39 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.60 -0.39 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.10 -0.40 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.76 -0.23 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.31 -0.33 34 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 0.97 -0.30 33 0 165 0
26FEB26 14.00 C 0.00 0.00 0.00 0.72 -0.24 35 0 132 0
26FEB26 14.50 C 0.54 0.55 0.50 0.51 -0.20 35 801 847 +772
26FEB26 15.00 C 0.00 0.00 0.00 0.35 -0.16 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.23 -0.12 35 0 51 0
26FEB26 16.00 C 0.18 0.18 0.18 0.15 -0.09 35 2 143 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 388 0
26FEB26 17.00 C 0.10 0.10 0.10 0.06 -0.04 36 3 366 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.81 -0.39 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.56 -0.39 0 0 0 0
30MAR26 8.75 C 5.50 5.50 5.45 5.33 -0.38 49 27 62 +27
30MAR26 9.00 C 0.00 0.00 0.00 5.07 -0.39 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 -0.39 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.59 -0.38 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 -0.40 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 -0.41 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.63 -0.38 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.16 -0.39 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.69 -0.40 35 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.25 -0.41 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.90 -0.40 36 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.55 -0.26 36 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.26 -0.27 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.01 -0.23 37 0 77 0
30MAR26 14.50 C 0.00 0.00 0.00 0.80 -0.20 37 0 1,515 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.17 38 0 275 0
30MAR26 15.50 C 0.48 0.48 0.48 0.48 -0.14 38 15 245 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.09 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 -0.08 37 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.39 -0.34 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.20 -0.41 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.70 -0.31 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.35 -0.37 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.84 -0.34 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.39 -0.39 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.09 -0.31 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.75 -0.37 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.47 -0.27 38 440 440 +440
29APR26 14.00 C 0.00 0.00 0.00 1.23 -0.24 38 750 970 +750
29APR26 14.50 C 0.00 0.00 0.00 1.02 -0.21 39 310 645 +310
29APR26 15.00 C 0.00 0.00 0.00 0.84 -0.19 39 0 115 0
29APR26 15.50 C 0.00 0.00 0.00 0.69 -0.16 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.55 -0.14 39 0 0 0
29APR26 16.50 C 0.49 0.49 0.49 0.44 -0.11 39 24 39 +24
29APR26 17.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 -0.08 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.62 -0.43 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.36 -0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 -0.43 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.93 -0.40 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.73 -0.44 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.46 -0.39 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.30 -0.33 40 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.82 -0.36 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.39 -0.41 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.36 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 -0.25 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 -0.28 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.13 -0.20 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.24 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 -0.23 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.36 -0.21 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.17 -0.19 39 0 0 0
29JUN26 15.50 C 0.98 0.98 0.98 1.01 -0.17 39 4 6 +4
29JUN26 16.00 C 0.00 0.00 0.00 0.86 -0.15 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 -0.14 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.12 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.11 40 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.11 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 -0.09 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.54 -0.39 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 -0.36 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.35 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.56 -0.36 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 -0.35 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 -0.32 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.33 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.30 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.29 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.88 -0.25 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.23 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.19 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.17 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.16 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 -0.12 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.12 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 -0.10 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.10 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.08 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.67 -0.36 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.35 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.35 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 -0.32 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.43 -0.35 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 -0.29 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.30 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 -0.32 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 -0.23 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 -0.22 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.25 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.22 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 -0.22 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 -0.21 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.18 42 0 62 0
30DEC26 17.00 C 1.43 1.43 1.43 1.24 -0.18 42 3 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 -0.17 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 -0.18 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 -0.15 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.16 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 -0.12 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.10 41 0 5 0
TOTAL CALL 2,687 21,879 +2,391
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 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 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 805 0
29JAN26 13.50 P 0.18 0.22 0.18 0.22 +0.09 36 39 516 +6
29JAN26 14.00 P 0.32 0.43 0.32 0.43 +0.17 36 353 790 +140
29JAN26 14.50 P 0.00 0.00 0.00 0.73 +0.24 37 0 1,249 0
29JAN26 15.00 P 0.98 0.98 0.98 1.11 +0.30 37 5 855 -3
29JAN26 15.50 P 1.40 1.40 1.40 1.53 +0.34 36 2 1,993 +2
29JAN26 16.00 P 0.00 0.00 0.00 2.02 +0.40 41 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 +0.40 46 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.99 +0.39 0 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.49 +0.39 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.06 +0.46 78 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.49 +0.27 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.99 +0.39 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.53 +0.41 88 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.03 +0.43 94 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.03 +0.43 104 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.03 +0.43 114 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.03 +0.43 122 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
26FEB26 12.00 P 0.07 0.07 0.07 0.07 +0.02 34 25 315 +25
26FEB26 12.50 P 0.12 0.14 0.12 0.15 +0.04 35 52 173 +39
26FEB26 13.00 P 0.20 0.26 0.20 0.26 +0.07 34 108 262 +108
26FEB26 13.50 P 0.32 0.43 0.32 0.43 +0.11 34 181 472 +181
26FEB26 14.00 P 0.60 0.67 0.60 0.67 +0.17 35 40 558 0
26FEB26 14.50 P 0.83 0.90 0.83 0.95 +0.20 35 8 324 +8
26FEB26 15.00 P 0.00 0.00 0.00 1.33 +0.28 37 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.72 +0.33 38 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.16 +0.36 40 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.53 +0.29 34 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.10 +0.42 46 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.60 +0.46 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.06 +0.35 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.49 +0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.53 +0.41 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.03 +0.43 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.03 +0.42 68 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.03 +0.42 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 +0.07 37 0 880 0
30MAR26 13.00 P 0.45 0.46 0.45 0.47 +0.09 36 8 1,529 +2
30MAR26 13.50 P 0.62 0.62 0.62 0.67 +0.14 37 4 255 +4
30MAR26 14.00 P 0.88 0.90 0.88 0.92 +0.17 37 24 251 +24
30MAR26 14.50 P 1.13 1.13 1.13 1.21 +0.21 38 15 1,547 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.56 +0.26 39 0 323 0
30MAR26 15.50 P 0.00 0.00 0.00 1.90 +0.26 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.33 +0.37 40 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.71 +0.31 39 0 246 0
30MAR26 17.00 P 0.00 0.00 0.00 3.14 +0.32 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 +0.34 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 +0.32 40 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.53 +0.31 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.57 +0.41 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.03 +0.43 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.03 +0.42 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.03 +0.42 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.03 +0.43 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.99 +0.39 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.99 +0.39 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.99 +0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.99 +0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.99 +0.39 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 10.00 P 0.05 0.05 0.05 0.05 +0.01 38 40 40 +40
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 15 0
29APR26 11.50 P 0.21 0.21 0.21 0.22 +0.04 38 15 15 +15
29APR26 12.00 P 0.32 0.32 0.32 0.33 +0.06 38 12 12 +12
29APR26 12.50 P 0.00 0.00 0.00 0.47 +0.09 38 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.64 +0.11 38 0 78 0
29APR26 13.50 P 0.79 0.79 0.79 0.85 +0.13 38 465 498 +405
29APR26 14.00 P 0.00 0.00 0.00 1.11 +0.18 38 760 1,203 +760
29APR26 14.50 P 0.00 0.00 0.00 1.39 +0.20 38 310 645 +310
29APR26 15.00 P 1.69 1.71 1.69 1.71 +0.22 38 30 145 +30
29APR26 15.50 P 0.00 0.00 0.00 2.09 +0.26 40 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.46 +0.24 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.87 +0.34 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.27 +0.27 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.71 +0.33 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.14 +0.31 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.53 +0.31 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.03 +0.28 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.57 +0.41 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.03 +0.36 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.03 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.04 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.07 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.07 40 0 200 0
29JUN26 13.00 P 0.99 0.99 0.99 0.99 +0.13 41 4 146 +4
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.15 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.48 +0.16 41 0 47 0
29JUN26 14.50 P 1.76 1.76 1.76 1.77 +0.19 41 15 61 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 +0.21 42 0 88 0
29JUN26 15.50 P 2.41 2.41 2.41 2.42 +0.22 42 15 30 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.26 42 0 59 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.26 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 +0.29 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.98 +0.30 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.41 +0.36 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.85 +0.32 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 +0.34 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.78 +0.35 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 +0.38 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.16 +0.37 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.09 +0.35 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.07 +0.41 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.03 +0.35 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.04 +0.44 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.03 +0.42 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.99 +0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.99 +0.39 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.05 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.07 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 +0.10 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 +0.11 40 0 4 0
29SEP26 12.50 P 1.15 1.15 1.15 1.19 +0.12 40 2 76 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.14 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.15 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.18 39 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.19 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 +0.23 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.24 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 +0.22 39 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.29 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.28 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 +0.26 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 +0.29 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.24 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.35 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.07 +0.29 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 +0.31 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.48 +0.41 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.39 +0.32 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.32 +0.37 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.27 +0.38 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.19 +0.35 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.14 +0.38 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.16 +0.45 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.07 +0.35 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30DEC26 10.00 P 0.50 0.50 0.50 0.54 +0.06 40 1 15 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.06 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.07 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.08 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.09 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.11 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.12 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.12 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 +0.16 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 +0.15 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 +0.19 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 +0.20 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 +0.25 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.20 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.26 +0.22 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.25 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.05 +0.23 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.49 +0.28 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.90 +0.30 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 +0.28 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.75 +0.33 41 0 0 0
TOTAL PUT 2,533 26,268 +2,145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 94.46
29JAN26 67.50 C 0.00 0.00 0.00 27.05 +1.79 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.56 +1.79 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.06 +1.77 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.56 +1.73 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.07 +1.71 32 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.57 +1.70 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.07 +1.69 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.59 +1.68 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.15 +1.61 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.87 +1.42 20 0 116 0
29JAN26 92.50 C 2.10 2.10 2.10 2.90 +1.12 20 15 80 +15
29JAN26 95.00 C 1.33 1.52 0.72 1.51 +0.72 20 169 1,613 +96
29JAN26 97.50 C 0.64 0.64 0.64 0.68 +0.38 21 1 261 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.24 +0.15 21 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 +0.05 21 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 40 210 1,040 +210
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 27.13 +1.65 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.66 +1.60 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.21 +1.60 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.79 +1.64 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.24 +1.69 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.76 +1.68 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.31 +1.65 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.92 +1.57 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.67 +1.44 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.63 +1.18 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.94 +1.08 20 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 2.51 +0.75 19 0 91 0
26FEB26 97.50 C 1.56 1.56 1.56 1.56 +0.56 20 1 385 +1
26FEB26 100.00 C 0.75 0.96 0.75 0.89 +0.33 20 3 160 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.46 +0.18 19 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.22 +0.09 19 0 98 0
26FEB26 107.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.28 +1.77 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.80 +1.77 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.31 +1.75 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.83 +1.74 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.35 +1.72 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.49 +1.27 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.13 +1.36 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.66 +1.37 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.21 +1.29 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.79 +1.32 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.35 +1.53 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.07 +1.63 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.73 +1.58 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.50 +1.48 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.43 +1.35 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.57 +1.16 20 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 5.01 +1.09 21 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 3.62 +0.89 20 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 2.57 +0.67 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.80 +0.51 21 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.19 +0.36 21 0 390 0
30MAR26 105.00 C 0.86 0.86 0.85 0.76 +0.25 21 4 250 +2
30MAR26 107.50 C 0.00 0.00 0.00 0.47 +0.17 21 0 270 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 +0.11 21 0 164 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.06 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.89 +1.26 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.48 +1.25 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.09 +1.24 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.71 +1.59 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.40 +1.57 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.15 +1.50 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.01 +1.39 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.05 +1.27 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.27 +1.12 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.72 +0.97 20 0 30 0
29APR26 95.00 C 3.85 3.85 3.85 4.42 +0.88 21 1 1 +1
29APR26 97.50 C 3.22 3.22 3.22 3.31 +0.68 20 1 1 +1
29APR26 100.00 C 0.00 0.00 0.00 2.49 +0.56 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.79 +0.41 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.25 +0.30 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.86 +0.22 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.57 +0.15 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.38 +0.11 21 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.24 +0.07 20 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.15 +0.04 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.52 +1.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.14 +1.28 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.74 +1.24 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.37 +1.24 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.98 +1.20 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.68 +1.24 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.37 +1.63 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.16 +1.59 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.99 +1.47 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.00 +1.38 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.16 +1.27 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.49 +1.15 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.00 +0.95 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.79 +0.94 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.64 +0.79 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.72 +0.68 21 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 2.90 +0.56 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.23 +0.44 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.70 +0.36 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.29 +0.30 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.96 +0.24 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.68 +0.17 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 +0.12 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 +0.10 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.82 +1.25 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.52 +1.27 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.22 +1.24 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.98 +1.20 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.79 +1.15 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.73 +1.50 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.71 +1.36 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.89 +1.29 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.21 +1.19 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.66 +1.06 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.29 +0.98 22 0 20 0
29SEP26 95.00 C 6.41 6.41 6.41 7.08 +0.97 22 27 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.95 +0.84 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.07 +0.80 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.21 +0.63 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.56 +0.57 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.94 +0.46 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.42 +0.41 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.95 +0.31 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.55 +0.28 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.22 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 +0.19 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.80 +0.16 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.03 +1.25 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.79 +1.24 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.68 +1.31 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.44 +1.17 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.39 +1.10 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.41 +1.27 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.76 +1.34 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.06 +1.26 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.52 +1.24 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.06 +1.12 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.73 +1.18 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.32 +0.92 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.26 +0.87 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.33 +0.82 21 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.41 +0.65 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.67 +0.56 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.04 +0.49 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.52 +0.45 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.08 +0.47 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.54 +0.41 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.15 +0.36 22 0 10 0
TOTAL CALL 432 11,744 +329
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 413 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 490 0
29JAN26 82.50 P 0.10 0.10 0.10 0.01 0.00 25 1 376 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 1,304 0
29JAN26 87.50 P 0.21 0.21 0.20 0.08 -0.09 21 4 579 +4
29JAN26 90.00 P 0.45 0.45 0.37 0.30 -0.29 21 93 1,353 +93
29JAN26 92.50 P 0.83 0.83 0.82 0.87 -0.63 21 4 448 +4
29JAN26 95.00 P 2.02 2.02 2.02 1.95 -0.99 21 25 28 -25
29JAN26 97.50 P 0.00 0.00 0.00 3.59 -1.35 21 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 5.68 -1.60 20 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.05 -1.71 20 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.54 -1.72 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.04 -1.72 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.54 -1.72 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.31 -1.54 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.85 -1.52 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.34 -1.52 65 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.84 -1.52 70 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.33 -1.54 74 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 630 0
26FEB26 75.00 P 0.12 0.12 0.12 0.01 0.00 25 1 166 0
26FEB26 77.50 P 0.16 0.16 0.16 0.01 0.00 22 8 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 160 0
26FEB26 82.50 P 0.00 0.00 0.00 0.06 -0.05 20 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.16 -0.14 19 0 438 0
26FEB26 87.50 P 0.69 0.69 0.69 0.41 -0.27 20 30 113 -30
26FEB26 90.00 P 1.22 1.22 0.99 0.88 -0.47 20 90 198 +90
26FEB26 92.50 P 1.98 1.98 1.70 1.67 -0.68 20 32 408 +32
26FEB26 95.00 P 0.00 0.00 0.00 2.78 -0.98 19 0 252 0
26FEB26 97.50 P 0.00 0.00 0.00 4.36 -1.13 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.12 -1.43 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.25 -1.58 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.58 -1.68 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.04 -1.72 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.54 -1.72 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.31 -1.58 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.85 -1.53 40 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.34 -1.55 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.84 -1.55 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
30MAR26 70.00 P 0.15 0.16 0.15 0.01 0.00 24 14 43 +14
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 510 0
30MAR26 82.50 P 0.54 0.54 0.54 0.27 -0.13 21 2 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.23 21 0 126 0
30MAR26 87.50 P 1.35 1.35 1.34 0.96 -0.37 21 32 77 +30
30MAR26 90.00 P 0.00 0.00 0.00 1.63 -0.53 21 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 2.52 -0.66 21 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 3.65 -0.87 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.10 -1.10 20 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 6.78 -1.26 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.73 -1.40 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.86 -1.53 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.15 -1.63 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.97 -1.29 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.58 -1.31 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.08 -1.31 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.58 -1.31 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.06 -1.33 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.56 -1.33 42 0 0 0
29APR26 70.00 P 0.22 0.23 0.22 0.01 -0.01 21 13 88 +13
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.08 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.27 -0.13 21 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.49 -0.22 21 0 107 0
29APR26 85.00 P 0.00 0.00 0.00 0.87 -0.31 21 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 1.40 -0.46 21 0 2 0
29APR26 90.00 P 0.00 0.00 0.00 2.13 -0.59 21 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 3.06 -0.69 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.17 -0.90 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.65 -1.04 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.26 -1.22 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.11 -1.35 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.14 -1.47 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.32 -1.57 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.97 -1.31 24 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.58 -1.31 28 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.08 -1.31 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.58 -1.31 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 172 0
29JUN26 65.00 P 0.30 0.32 0.30 0.02 -0.01 21 24 54 +24
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
29JUN26 75.00 P 0.80 0.80 0.69 0.30 -0.09 21 386 409 +386
29JUN26 77.50 P 0.00 0.00 0.00 0.50 -0.15 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.80 -0.22 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.23 -0.31 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 -0.41 21 0 12 0
29JUN26 87.50 P 2.78 2.78 2.78 2.54 -0.53 21 30 30 +30
29JUN26 90.00 P 0.00 0.00 0.00 3.46 -0.53 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.41 -0.77 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.59 -0.91 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.02 -1.09 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.73 -1.08 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.47 -1.19 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.35 -1.30 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.35 -1.38 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.71 -1.15 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.91 -1.18 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.19 -1.20 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.58 -1.31 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.08 -1.31 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.58 -1.31 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.08 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.50 -0.12 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 -0.17 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.13 -0.25 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.32 22 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 2.18 -0.39 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.91 -0.46 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.77 -0.56 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.76 -0.69 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.87 -0.72 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.05 -0.88 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.47 -0.90 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.01 -1.04 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.68 -1.11 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.46 -1.21 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.35 -1.29 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.65 -1.11 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.72 -1.12 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.86 -1.14 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.04 -1.17 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.29 -1.19 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.59 -1.30 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.07 22 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.09 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 -0.13 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.25 -0.20 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.71 -0.25 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.28 -0.28 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.94 -0.39 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.73 -0.47 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.67 -0.51 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.72 -0.62 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.88 -0.67 22 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 8.13 -0.75 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.52 -0.84 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.91 -0.91 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.52 -1.03 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.54 -0.81 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.40 -1.00 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.34 -1.08 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.35 -1.12 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.41 -1.13 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.51 -1.19 23 0 0 0
TOTAL PUT 789 12,859 +665
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.77
29JAN26 9.00 C 0.00 0.00 0.00 5.78 +0.76 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.53 +0.78 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.28 +0.77 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.03 +0.77 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.78 +0.77 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.28 +0.77 0 0 0 0
29JAN26 11.00 C 3.33 3.68 3.33 3.79 +0.78 58 20 115 -20
29JAN26 11.50 C 0.00 0.00 0.00 3.29 +0.78 49 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.79 +0.78 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.29 +0.77 33 0 100 0
29JAN26 13.00 C 0.00 0.00 0.00 1.80 +0.77 32 0 238 0
29JAN26 13.50 C 1.09 1.09 1.09 1.28 +0.64 0 2 141 -2
29JAN26 14.00 C 0.44 0.79 0.44 0.87 +0.52 27 23 356 +6
29JAN26 14.50 C 0.22 0.53 0.22 0.53 +0.37 29 204 308 +30
29JAN26 15.00 C 0.09 0.28 0.09 0.28 +0.21 29 193 344 +1
29JAN26 15.50 C 0.13 0.14 0.13 0.14 +0.11 30 44 519 +1
29JAN26 16.00 C 0.07 0.07 0.07 0.06 +0.05 30 10 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.80 +0.78 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.55 +0.77 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.30 +0.78 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.06 +0.80 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.81 +0.80 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.31 +0.80 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.81 +0.78 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.31 +0.76 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.90 +0.84 44 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.31 +0.65 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.85 +0.68 24 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.42 +0.59 25 0 335 0
26FEB26 14.00 C 0.99 1.03 0.99 1.06 +0.51 27 17 253 0
26FEB26 14.50 C 0.48 0.73 0.48 0.75 +0.40 28 48 200 +30
26FEB26 15.00 C 0.33 0.49 0.33 0.51 +0.30 28 27 259 +27
26FEB26 15.50 C 0.00 0.00 0.00 0.34 +0.22 29 0 78 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 +0.15 29 0 76 0
26FEB26 16.50 C 0.12 0.12 0.12 0.13 +0.09 29 7 41 +3
26FEB26 17.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 +0.78 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.58 +0.78 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.33 +0.80 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 +0.80 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.81 +0.77 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.31 +0.76 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.86 +0.77 34 0 3 0
30MAR26 11.50 C 2.99 2.99 2.99 3.35 +0.80 26 100 101 +100
30MAR26 12.00 C 0.00 0.00 0.00 2.99 +0.84 39 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 +0.55 23 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.10 +0.73 34 0 45 0
30MAR26 13.50 C 0.00 0.00 0.00 1.61 +0.55 28 0 101 0
30MAR26 14.00 C 1.24 1.24 1.24 1.28 +0.48 29 5 415 -5
30MAR26 14.50 C 0.66 0.96 0.66 1.00 +0.41 30 4 410 +2
30MAR26 15.00 C 0.51 0.74 0.51 0.76 +0.34 30 130 349 +96
30MAR26 15.50 C 0.56 0.56 0.56 0.57 +0.27 30 3 137 +3
30MAR26 16.00 C 0.33 0.42 0.33 0.43 +0.21 31 27 254 +15
30MAR26 16.50 C 0.31 0.31 0.31 0.31 +0.16 31 10 118 -10
30MAR26 17.00 C 0.00 0.00 0.00 0.22 +0.12 31 0 68 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 +0.09 31 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.06 31 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.05 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.11 +0.83 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.86 +0.77 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.37 +0.70 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.87 +0.78 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.40 +0.79 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.99 +0.74 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 +0.61 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 +0.73 34 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.74 +0.55 28 0 124 0
29APR26 14.00 C 1.05 1.05 1.05 1.42 +0.49 29 12 83 +12
29APR26 14.50 C 1.07 1.07 1.07 1.15 +0.43 29 15 59 +15
29APR26 15.00 C 0.00 0.00 0.00 0.91 +0.37 30 0 0 0
29APR26 15.50 C 0.48 0.48 0.48 0.71 +0.30 30 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.56 +0.26 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 +0.20 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.33 +0.17 31 0 0 0
29APR26 17.50 C 0.27 0.27 0.27 0.25 +0.13 31 15 15 +15
29APR26 18.00 C 0.00 0.00 0.00 0.18 +0.10 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 +0.07 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 +0.06 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.85 +0.79 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.62 +0.76 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.37 +0.77 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.11 +0.76 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 +0.75 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.37 +0.70 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.87 +0.67 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.68 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 +0.68 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 +0.63 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 +0.66 32 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 +0.50 29 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 +0.50 31 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 1.34 +0.45 31 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.38 31 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 +0.34 31 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 +0.29 31 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.26 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 +0.21 31 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 +0.17 31 0 28 0
29JUN26 18.00 C 0.33 0.33 0.33 0.30 +0.15 31 16 65 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 +0.12 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.09 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.07 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.87 +0.76 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.63 +0.77 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.39 +0.78 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.75 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.90 +0.75 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 +0.71 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.71 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.54 +0.67 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.13 +0.64 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 +0.59 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 +0.56 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 +0.52 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 +0.47 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.43 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 +0.40 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.35 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.32 32 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.29 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.26 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.23 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.21 33 0 28 0
29SEP26 18.50 C 0.50 0.50 0.50 0.51 +0.18 33 2 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.17 33 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.15 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.40 +0.77 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 +0.77 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 +0.73 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.50 +0.79 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 +0.78 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.69 +0.74 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 +0.70 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.57 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.53 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.44 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.07 +0.46 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 +0.43 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 +0.39 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.36 31 0 0 0
30DEC26 16.00 C 1.07 1.07 1.07 1.28 +0.33 31 3 8 +3
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.30 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 +0.28 31 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.27 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.23 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.22 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.20 32 0 0 0
30DEC26 19.50 C 0.43 0.45 0.43 0.55 +0.18 32 104 104 +104
TOTAL CALL 1,056 11,801 +441
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 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 87 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 238 0
29JAN26 13.50 P 0.07 0.07 0.06 0.04 -0.11 31 17 446 -2
29JAN26 14.00 P 0.12 0.14 0.12 0.11 -0.24 30 68 564 -7
29JAN26 14.50 P 0.29 0.29 0.29 0.26 -0.41 30 15 197 0
29JAN26 15.00 P 0.00 0.00 0.00 0.51 -0.58 30 0 272 0
29JAN26 15.50 P 0.00 0.00 0.00 0.87 -0.69 32 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 1.31 -0.70 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.79 -0.72 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 -0.76 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.81 -0.70 60 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 -0.78 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.83 -0.72 77 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.33 -0.82 84 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 -0.94 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.10 29 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.17 29 0 243 0
26FEB26 14.00 P 0.00 0.00 0.00 0.27 -0.28 29 0 107 0
26FEB26 14.50 P 0.00 0.00 0.00 0.45 -0.40 29 0 118 0
26FEB26 15.00 P 0.00 0.00 0.00 0.73 -0.48 30 0 89 0
26FEB26 15.50 P 0.00 0.00 0.00 1.06 -0.58 31 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.44 -0.66 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.79 -0.80 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.33 -0.73 36 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.82 -0.76 40 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.33 -0.73 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.83 -0.75 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.33 -0.82 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 -0.94 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.04 31 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 -0.10 31 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.16 31 0 133 0
30MAR26 13.50 P 0.32 0.32 0.32 0.31 -0.22 31 14 108 +14
30MAR26 14.00 P 0.00 0.00 0.00 0.48 -0.30 31 0 389 0
30MAR26 14.50 P 0.00 0.00 0.00 0.68 -0.39 31 0 550 0
30MAR26 15.00 P 0.98 0.98 0.95 0.95 -0.46 32 75 204 +20
30MAR26 15.50 P 1.32 1.32 1.32 1.27 -0.46 32 19 51 +19
30MAR26 16.00 P 0.00 0.00 0.00 1.62 -0.55 33 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.01 -0.58 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.44 -0.66 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.87 -0.76 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.33 -0.80 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.86 -0.72 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.33 -0.82 43 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 -0.94 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 -0.82 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 -0.73 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.23 -0.78 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.23 -0.83 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.23 -0.85 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.23 -0.79 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.23 -0.78 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.11 31 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.28 -0.17 31 0 5 0
29APR26 13.50 P 0.00 0.00 0.00 0.42 -0.22 31 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.59 -0.29 31 0 44 0
29APR26 14.50 P 0.00 0.00 0.00 0.81 -0.36 31 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 1.08 -0.38 31 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.38 -0.48 31 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.73 -0.55 32 0 20 0
29APR26 16.50 P 0.00 0.00 0.00 2.11 -0.60 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.52 -0.65 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.95 -0.70 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.41 -0.72 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.86 -0.72 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.37 -0.78 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.09 31 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.13 31 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.39 -0.18 30 0 133 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 -0.20 31 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.27 30 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.95 -0.32 30 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.20 -0.38 30 0 74 0
29JUN26 15.00 P 1.53 1.53 1.53 1.50 -0.45 31 15 46 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.82 -0.49 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 -0.58 31 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 2.58 -0.55 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 -0.55 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.44 -0.57 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.87 -0.56 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 -0.58 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.77 -0.59 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 -0.68 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 -0.58 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.13 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.16 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.20 33 0 115 0
29SEP26 13.00 P 0.94 0.94 0.94 0.89 -0.24 33 10 63 -2
29SEP26 13.50 P 0.00 0.00 0.00 1.10 -0.28 33 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 -0.32 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 -0.36 34 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.40 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.23 -0.44 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.48 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.51 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.54 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 -0.57 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 -0.60 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 -0.62 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.98 -0.66 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.44 -0.67 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.07 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.10 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.12 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.16 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.18 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.22 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.25 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.29 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.33 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 -0.36 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 -0.40 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 -0.43 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.47 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.08 -0.49 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 -0.53 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 -0.55 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.24 -0.58 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.61 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 -0.56 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.52 -0.65 36 0 0 0
TOTAL PUT 233 9,783 +57
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$ 57.20
29JAN26 40.00 C 0.00 0.00 0.00 17.25 -0.45 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.26 -0.51 54 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.26 -0.51 49 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.26 -0.44 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 13.26 -0.48 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.26 -0.51 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 11.26 -0.48 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.26 -0.52 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.27 -0.51 31 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 8.27 -0.51 26 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 7.27 -0.58 22 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 4.79 -0.51 19 0 230 0
29JAN26 55.00 C 0.00 0.00 0.00 2.43 -0.52 17 0 561 0
29JAN26 57.50 C 1.10 1.10 1.10 0.90 -0.30 20 2 623 -2
29JAN26 60.00 C 0.32 0.32 0.32 0.19 -0.11 20 18 180 -15
29JAN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.34 -0.41 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.35 -0.42 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.35 -0.42 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.27 -0.53 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.61 -0.17 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.36 -0.42 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.27 -0.52 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.28 -0.53 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.30 -0.50 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.29 -0.53 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.31 -0.54 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.87 -0.46 0 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 2.91 -0.33 17 0 169 0
26FEB26 57.50 C 1.58 1.60 1.55 1.24 -0.39 16 61 62 -43
26FEB26 60.00 C 0.00 0.00 0.00 0.44 -0.20 16 0 69 0
26FEB26 62.50 C 0.00 0.00 0.00 0.11 -0.08 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.03 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.70 -0.10 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.31 -0.53 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.37 -0.45 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.45 -0.51 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.38 -0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.46 -0.41 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.42 -0.45 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.61 -0.27 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.42 -0.49 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 11.44 -0.51 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.39 -0.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.46 -0.49 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 8.53 -0.41 16 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 7.56 -0.36 16 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 5.12 -0.52 13 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 3.26 -0.41 16 0 310 0
30MAR26 57.50 C 0.00 0.00 0.00 1.83 -0.31 17 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.86 -0.21 17 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.12 16 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.57 -0.51 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.61 -0.47 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.51 -0.40 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.60 -0.51 16 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.39 -0.63 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.49 -0.81 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.62 -0.51 9 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 7.69 -0.51 14 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.32 -0.52 13 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 3.44 -0.43 14 0 15 0
29APR26 57.50 C 2.29 2.29 2.29 2.08 -0.34 16 15 18 +15
29APR26 60.00 C 0.00 0.00 0.00 1.09 -0.21 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.50 -0.14 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.20 -0.08 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 -0.04 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.59 -0.45 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 16.57 -0.53 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.48 -0.65 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.57 -0.53 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 13.61 -0.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.51 -0.58 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.60 -0.86 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.69 -0.51 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.55 -0.75 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.63 -0.59 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.83 -0.40 15 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 5.45 -0.60 12 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.70 -0.38 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 2.23 -0.33 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 1.20 -0.25 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.61 -0.13 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 -0.07 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 -0.03 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.59 -0.50 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.57 -0.53 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.63 -0.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.57 -0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.62 -0.98 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.64 -0.45 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.62 -0.84 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 10.69 -0.52 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.65 -0.65 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.72 -0.50 9 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.83 -0.40 13 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 5.71 -0.34 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.89 -0.47 14 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 2.41 -0.40 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.46 -0.31 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.24 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.16 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.09 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.07 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.03 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.57 -0.53 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 15.63 -0.62 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.64 -0.50 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.63 -0.97 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.67 -0.50 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.71 -0.75 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.69 -0.52 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.67 -0.64 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.72 -0.59 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.83 -0.40 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.90 -0.49 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 4.20 -0.45 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.80 -0.36 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.84 -0.33 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.19 -0.24 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.74 -0.19 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.14 14 0 0 0
30DEC26 70.00 C 0.28 0.28 0.28 0.28 -0.07 14 3 3 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.06 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.04 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 3 0
TOTAL CALL 99 3,286 -42
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 309 0
29JAN26 55.00 P 0.19 0.24 0.19 0.23 +0.06 20 23 213 0
29JAN26 57.50 P 0.86 1.07 0.82 1.09 +0.23 19 32 94 +10
29JAN26 60.00 P 2.57 3.06 2.54 2.94 +0.36 20 47 15 +15
29JAN26 62.50 P 0.00 0.00 0.00 5.42 +0.53 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 7.92 +0.62 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.39 +0.59 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 12.90 +0.58 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.44 +0.49 66 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.91 +0.48 71 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.41 +0.02 78 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.87 +0.46 80 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 0.00 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 103 0
26FEB26 52.50 P 0.13 0.13 0.13 0.09 +0.01 16 10 105 -3
26FEB26 55.00 P 0.43 0.43 0.43 0.45 +0.06 16 10 124 +2
26FEB26 57.50 P 1.15 1.31 1.15 1.41 +0.21 16 100 114 +48
26FEB26 60.00 P 2.76 3.01 2.76 3.11 +0.29 17 30 30 0
26FEB26 62.50 P 0.00 0.00 0.00 5.47 +0.54 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 7.93 +0.41 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.39 +0.54 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.90 +0.51 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.44 +0.49 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.33 +0.90 61 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.42 +0.03 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.38 +0.97 72 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 26 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 19 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 0.00 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 139 0
30MAR26 52.50 P 0.22 0.24 0.22 0.24 +0.03 16 21 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.73 +0.10 16 0 123 0
30MAR26 57.50 P 0.00 0.00 0.00 1.71 +0.19 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 3.33 +0.30 16 0 1 0
30MAR26 62.50 P 0.00 0.00 0.00 5.52 +0.45 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.93 +0.41 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.43 +0.57 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.18 +0.78 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.51 +0.56 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.33 +0.72 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.42 +0.03 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.38 +0.97 57 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 19 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 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 0.00 15 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.31 +0.03 15 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.87 +0.10 15 0 105 0
29APR26 57.50 P 0.00 0.00 0.00 1.95 +0.26 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.55 +0.38 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.59 +0.45 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 7.93 +0.41 20 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.61 +0.75 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.18 +0.71 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.51 +0.56 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.33 +0.72 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.89 +0.50 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.38 +0.97 50 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 16 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 0.02 +0.01 15 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 +0.02 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 +0.04 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 +0.06 15 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 0.91 +0.10 15 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 1.89 +0.23 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.21 +0.33 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.13 +0.39 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.09 +0.56 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.30 +0.31 15 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.72 +0.23 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.24 +0.47 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.74 +0.64 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.19 +0.42 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.67 +0.54 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.13 +0.52 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 0.00 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.01 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 -0.01 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 +0.01 14 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.45 +0.02 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.62 +0.02 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.26 +0.08 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.26 +0.20 15 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 3.65 +0.17 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 5.39 +0.25 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.42 +0.33 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.67 +0.41 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.06 +0.46 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.43 +0.39 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.79 +0.43 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.35 +0.45 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.93 +0.61 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.16 +0.48 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 0.00 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 -0.01 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 +0.01 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 0.00 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.43 +0.01 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 +0.03 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 +0.04 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 +0.14 14 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 +0.23 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 3.88 +0.17 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 +0.39 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.55 +0.32 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.75 +0.39 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.10 +0.44 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.48 +0.41 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.79 +0.43 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.35 +0.45 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.93 +0.61 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.18 +0.50 24 0 0 0
TOTAL PUT 273 3,634 +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$ 26.22
29JAN26 17.50 C 0.00 0.00 0.00 8.74 +0.21 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.72 +0.19 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.25 +0.22 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.73 +0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.23 +0.16 0 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.26 +0.26 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.24 +0.21 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.27 +0.15 22 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.39 +0.09 24 0 107 0
29JAN26 26.00 C 0.79 0.79 0.73 0.75 +0.10 27 2 142 0
29JAN26 27.00 C 0.28 0.33 0.28 0.31 +0.04 26 17 80 -15
29JAN26 28.00 C 0.10 0.10 0.10 0.11 +0.02 27 3 198 +3
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.93 +0.26 75 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.28 +0.11 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.80 +0.27 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.30 +0.23 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.81 +0.13 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.31 +0.24 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.32 +0.27 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.32 +0.23 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.37 +0.09 25 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.45 +0.09 23 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.72 +0.09 25 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.09 +0.06 25 0 110 0
26FEB26 27.00 C 0.64 0.64 0.64 0.64 +0.04 25 4 200 +4
26FEB26 28.00 C 0.38 0.38 0.38 0.35 +0.02 25 2 159 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.17 0.00 25 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 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 10.83 +0.29 49 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.31 +0.26 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.84 +0.29 45 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.34 +0.28 41 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.93 +0.26 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.36 +0.19 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.89 +0.09 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.38 +0.28 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.88 +0.20 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.40 +0.27 34 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.44 +0.26 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.52 +0.25 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.62 +0.08 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.83 +0.14 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.11 +0.07 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.55 +0.08 28 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.08 +0.07 28 0 60 0
30MAR26 28.00 C 0.76 0.76 0.76 0.73 +0.05 28 2 60 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 40 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 290 0
30MAR26 31.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 0.00 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 27 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 8.93 +0.26 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.44 +0.27 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.94 +0.09 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.46 +0.28 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.98 +0.06 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.50 +0.24 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.58 +0.29 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.68 +0.15 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.84 +0.17 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.09 +0.14 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.39 +0.09 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.86 +0.09 29 0 105 0
29APR26 27.00 C 0.00 0.00 0.00 1.40 +0.08 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.94 +0.24 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.50 +0.27 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.01 +0.27 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.55 +0.28 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.06 +0.21 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.59 +0.26 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.13 +0.21 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.65 +0.25 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.78 +0.21 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.94 +0.20 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.13 +0.16 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.39 +0.14 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.73 +0.12 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.16 +0.10 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.68 +0.08 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.29 +0.06 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.97 +0.04 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.01 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 0.07 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.09 +0.34 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.63 +0.36 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.13 +0.28 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 +0.29 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.23 +0.31 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.78 +0.33 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.92 +0.28 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.17 +0.32 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.39 +0.23 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 +0.15 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.14 +0.18 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 +0.12 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.17 +0.09 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.78 +0.08 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 +0.04 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.10 +0.34 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 +0.32 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.18 +0.32 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.68 +0.29 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.24 +0.15 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.82 +0.26 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.98 +0.25 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.28 +0.27 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.57 +0.25 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 +0.22 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.40 +0.06 29 0 0 0
30DEC26 26.00 C 2.80 2.80 2.80 2.99 +0.18 29 5 55 +5
30DEC26 27.00 C 0.00 0.00 0.00 2.57 +0.06 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 +0.06 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.88 +0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 0.00 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
TOTAL CALL 35 4,497 +1
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 136 0
29JAN26 24.00 P 0.07 0.07 0.07 0.05 -0.02 28 1 298 0
29JAN26 25.00 P 0.24 0.24 0.24 0.18 -0.06 27 1 196 -1
29JAN26 26.00 P 0.00 0.00 0.00 0.50 -0.12 27 0 126 0
29JAN26 27.00 P 1.13 1.13 1.13 1.07 -0.16 27 15 61 +12
29JAN26 28.00 P 0.00 0.00 0.00 1.90 -0.22 30 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.82 -0.28 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.89 -0.22 48 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.82 -0.27 47 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.82 -0.30 54 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.81 -0.31 59 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.81 -0.28 65 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.80 -0.47 68 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.80 -0.33 73 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 149 0
26FEB26 24.00 P 0.23 0.23 0.20 0.18 -0.07 25 18 179 0
26FEB26 25.00 P 0.00 0.00 0.00 0.40 -0.13 25 0 62 0
26FEB26 26.00 P 0.76 0.80 0.76 0.78 -0.15 25 7 52 +5
26FEB26 27.00 P 0.00 0.00 0.00 1.36 -0.14 26 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 2.08 -0.22 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.91 -0.25 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.89 -0.22 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.82 -0.28 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.82 -0.30 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.81 -0.31 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.81 -0.28 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.81 -0.46 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.80 -0.33 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 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 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 22 0
30MAR26 22.00 P 0.15 0.15 0.15 0.12 -0.03 28 10 33 +9
30MAR26 23.00 P 0.26 0.26 0.26 0.24 -0.06 28 5 137 0
30MAR26 24.00 P 0.45 0.45 0.45 0.46 -0.07 28 10 189 +10
30MAR26 25.00 P 0.00 0.00 0.00 0.78 -0.09 28 0 39 0
30MAR26 26.00 P 1.19 1.19 1.19 1.17 -0.12 28 2 179 +2
30MAR26 27.00 P 0.00 0.00 0.00 1.72 -0.18 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.37 -0.20 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.12 -0.23 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.97 -0.22 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.86 -0.26 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.83 -0.29 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.81 -0.31 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.81 -0.30 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.81 -0.46 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.80 -0.50 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.79 -0.31 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.41 -0.05 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.65 -0.08 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.98 -0.10 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.43 -0.10 28 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 1.97 -0.11 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.61 -0.12 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.30 -0.30 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.14 -0.22 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.95 -0.26 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.87 -0.25 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.81 -0.31 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.81 -0.37 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.81 -0.46 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 -0.07 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 -0.08 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.06 -0.09 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 -0.11 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.98 -0.13 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.56 -0.14 25 0 0 0
29JUN26 28.00 P 3.02 3.02 3.02 3.21 -0.16 25 15 15 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.93 -0.17 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.70 -0.18 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.51 -0.19 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.36 -0.19 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.24 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.13 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.98 -0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.92 -0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.07 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 -0.08 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 -0.10 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 -0.11 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.03 -0.12 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.55 -0.13 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.12 -0.16 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.74 -0.20 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.49 -0.16 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.31 -0.13 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 -0.23 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.93 -0.26 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.76 -0.29 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.61 -0.31 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.52 -0.27 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.42 -0.27 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 -0.34 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.04 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.05 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.05 29 0 16 0
30DEC26 19.00 P 0.45 0.45 0.45 0.44 -0.06 29 1 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.05 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.11 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 -0.11 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 -0.14 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 -0.16 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 -0.18 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.47 -0.20 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.10 -0.16 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.81 -0.23 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.54 -0.28 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.31 -0.25 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 -0.32 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.92 -0.32 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 -0.35 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.60 -0.40 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.48 -0.25 26 0 0 0
TOTAL PUT 85 3,310 +52
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$ 426.20
16JAN26 300.00 C 0.00 0.00 0.00 126.30 -0.68 99 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 118.02 +1.03 191 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 106.30 -1.03 0 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 99.20 +2.18 181 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 88.90 -0.75 159 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 76.32 -1.05 61 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 66.33 -0.79 56 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 56.35 -0.85 51 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 47.79 -0.95 82 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 36.49 -2.18 43 0 0 0
16JAN26 400.00 C 21.00 25.50 21.00 26.72 -1.24 38 3 1 0
16JAN26 410.00 C 12.38 13.78 12.38 17.31 -1.46 33 19 143 +15
16JAN26 420.00 C 5.10 8.07 3.80 8.60 -1.54 27 714 569 +92
16JAN26 430.00 C 1.90 2.89 1.17 2.69 -1.16 23 1,948 866 +171
16JAN26 440.00 C 0.44 0.83 0.36 1.21 -0.32 30 323 730 +87
16JAN26 450.00 C 0.35 0.35 0.35 0.70 +0.11 37 2 451 +2
16JAN26 460.00 C 0.06 0.06 0.06 0.48 +0.24 45 56 363 +26
16JAN26 470.00 C 0.00 0.00 0.00 0.37 +0.26 52 0 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.31 +0.26 59 0 45 0
16JAN26 490.00 C 0.00 0.00 0.00 0.27 +0.24 66 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.25 +0.23 73 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 0.24 +0.23 80 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.23 +0.22 87 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.22 +0.21 93 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.21 +0.20 100 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.20 +0.19 106 0 0 0
23JAN26 310.00 C 0.00 0.00 0.00 118.02 - 112 0 0 -
23JAN26 320.00 C 0.00 0.00 0.00 106.48 - 0 0 0 -
23JAN26 330.00 C 0.00 0.00 0.00 99.20 - 107 0 0 -
23JAN26 340.00 C 0.00 0.00 0.00 88.90 - 94 0 0 -
23JAN26 350.00 C 0.00 0.00 0.00 76.51 - 32 0 0 -
23JAN26 360.00 C 0.00 0.00 0.00 66.54 - 35 0 0 -
23JAN26 370.00 C 0.00 0.00 0.00 56.58 - 33 0 0 -
23JAN26 380.00 C 0.00 0.00 0.00 47.79 - 47 0 0 -
23JAN26 390.00 C 0.00 0.00 0.00 37.42 - 36 0 0 -
23JAN26 400.00 C 21.62 21.62 21.62 26.72 - 19 15 15 -
23JAN26 410.00 C 14.50 14.50 14.50 18.08 - 23 15 15 -
23JAN26 420.00 C 6.33 8.80 6.33 10.72 - 23 35 21 -
23JAN26 430.00 C 5.28 5.28 2.93 5.29 - 23 252 102 -
23JAN26 440.00 C 1.63 2.67 1.36 2.88 - 26 4,164 4,090 -
23JAN26 450.00 C 0.68 1.27 0.61 1.69 - 29 243 223 -
23JAN26 460.00 C 0.41 0.53 0.37 1.06 - 32 41 41 -
23JAN26 470.00 C 0.00 0.00 0.00 0.71 - 35 0 0 -
23JAN26 480.00 C 0.23 0.23 0.23 0.51 - 39 15 15 -
23JAN26 490.00 C 0.20 0.20 0.20 0.38 - 42 15 15 -
23JAN26 500.00 C 0.00 0.00 0.00 0.30 - 45 0 0 -
23JAN26 510.00 C 0.00 0.00 0.00 0.24 - 48 0 0 -
23JAN26 520.00 C 0.00 0.00 0.00 0.23 - 52 0 0 -
23JAN26 530.00 C 0.00 0.00 0.00 0.22 - 56 0 0 -
23JAN26 540.00 C 0.00 0.00 0.00 0.21 - 60 0 0 -
23JAN26 550.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 136.60 -0.67 53 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 131.60 -0.67 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 126.61 -0.67 44 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 118.02 +0.72 89 0 26 0
29JAN26 320.00 C 101.58 102.39 99.74 109.84 -0.68 98 75 115 +66
29JAN26 330.00 C 91.13 92.44 89.80 99.56 +1.33 88 180 310 +160
29JAN26 340.00 C 0.00 0.00 0.00 88.90 -0.75 75 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 78.59 -1.11 64 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 68.78 -0.67 58 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 58.61 -0.63 50 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 47.79 -1.36 37 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 38.75 +0.08 36 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 27.67 -1.32 23 0 317 0
29JAN26 410.00 C 15.40 18.70 13.88 19.54 -1.05 24 81 3,696 +27
29JAN26 420.00 C 9.32 11.90 8.10 12.52 -0.43 23 54 5,223 +23
29JAN26 430.00 C 6.00 6.90 4.18 6.98 -0.45 23 390 5,075 -58
29JAN26 440.00 C 2.75 3.88 2.16 3.77 -0.55 23 967 5,197 +236
29JAN26 450.00 C 1.61 2.16 1.23 2.00 -0.44 24 455 5,042 -66
29JAN26 460.00 C 1.09 1.20 1.01 1.06 -0.30 26 56 2,572 +4
29JAN26 470.00 C 0.00 0.00 0.00 0.71 -0.05 28 0 2,096 0
29JAN26 480.00 C 0.38 0.46 0.38 0.51 +0.06 31 27 3,351 0
29JAN26 490.00 C 0.32 0.32 0.32 0.38 +0.12 33 12 2,190 0
29JAN26 500.00 C 0.28 0.38 0.28 0.30 +0.15 36 151 2,383 0
29JAN26 510.00 C 0.31 0.31 0.31 0.24 +0.15 38 35 2,177 0
29JAN26 520.00 C 0.27 0.27 0.27 0.23 +0.17 42 13 2,933 +13
29JAN26 530.00 C 0.00 0.00 0.00 0.22 +0.18 45 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.21 +0.18 48 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.20 +0.18 51 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 137.25 -0.24 33 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 132.18 -0.34 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 127.20 -0.36 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 118.02 -3.52 48 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 109.84 -0.68 57 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 99.56 +1.33 50 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 88.90 -1.97 42 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 78.59 -2.15 35 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 68.78 -1.93 32 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 58.61 -0.63 27 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 48.53 -2.78 22 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 41.46 +0.52 28 0 101 0
26FEB26 400.00 C 32.64 32.64 32.64 31.01 -1.63 21 1 532 0
26FEB26 410.00 C 19.20 24.54 19.20 23.71 -0.63 22 3 1,584 -1
26FEB26 420.00 C 14.17 17.15 13.60 17.33 -0.60 22 104 2,172 +69
26FEB26 430.00 C 10.33 12.15 9.18 12.06 -0.49 21 114 907 +49
26FEB26 440.00 C 6.94 8.56 6.61 8.45 -0.48 22 158 2,423 +10
26FEB26 450.00 C 4.82 6.04 4.28 5.87 -0.43 23 164 1,195 +14
26FEB26 460.00 C 3.53 4.32 3.53 4.12 -0.20 24 116 1,443 -4
26FEB26 470.00 C 2.45 2.45 2.45 2.74 -0.38 24 10 1,251 -9
26FEB26 480.00 C 1.76 2.00 1.75 1.81 -0.33 25 66 1,645 0
26FEB26 490.00 C 1.43 1.60 1.27 1.19 -0.27 25 78 832 +74
26FEB26 500.00 C 1.04 1.04 0.99 0.78 -0.22 26 19 682 +17
26FEB26 510.00 C 0.00 0.00 0.00 0.51 -0.17 26 0 223 0
26FEB26 520.00 C 0.00 0.00 0.00 0.33 -0.14 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.22 -0.11 27 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 489 0
26FEB26 550.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 254 0
26FEB26 560.00 C 0.46 0.46 0.39 0.07 -0.04 29 374 209 -190
30MAR26 215.00 C 0.00 0.00 0.00 212.21 -0.06 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 209.92 +2.03 95 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 202.25 -0.09 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 197.28 -0.10 42 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 191.92 -1.04 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 187.32 -0.13 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 182.35 -0.14 37 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 177.37 -0.66 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 172.40 -0.18 37 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 167.42 -3.66 33 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 162.44 -0.23 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 157.13 -4.32 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 154.74 +1.58 65 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 147.11 -1.07 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 144.79 +2.87 60 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 137.25 -0.98 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 132.58 -3.94 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 127.20 -1.75 0 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 118.02 -3.64 36 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 109.84 -0.68 45 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 99.56 +1.05 40 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 88.90 -1.97 33 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 78.59 -2.15 27 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 68.78 -1.93 25 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 58.61 -1.47 21 0 654 0
30MAR26 380.00 C 47.60 47.60 47.60 49.86 -1.45 22 8 790 +8
30MAR26 390.00 C 0.00 0.00 0.00 41.63 -1.13 23 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 34.23 -0.79 23 0 2,715 0
30MAR26 410.00 C 24.00 27.26 24.00 26.77 -0.43 22 3 1,718 -2
30MAR26 420.00 C 20.05 20.43 20.05 21.03 -0.22 23 52 4,004 +51
30MAR26 430.00 C 14.00 16.55 13.00 16.01 -0.42 23 14 3,776 +7
30MAR26 440.00 C 10.83 11.80 10.83 12.65 -0.22 24 12 1,259 0
30MAR26 450.00 C 9.10 9.95 7.96 9.83 -0.37 24 68 4,943 +44
30MAR26 460.00 C 6.28 7.52 6.28 7.69 -0.49 25 37 5,510 +15
30MAR26 470.00 C 4.85 4.85 4.85 6.10 -0.48 26 3 3,365 0
30MAR26 480.00 C 0.00 0.00 0.00 4.72 -0.58 27 0 2,124 0
30MAR26 490.00 C 3.52 3.52 3.52 3.63 -0.78 27 15 2,102 +15
30MAR26 500.00 C 2.80 3.20 2.78 2.85 -0.78 28 23 4,019 -2
30MAR26 510.00 C 2.76 2.76 2.76 2.23 -0.83 28 5 2,183 +5
30MAR26 520.00 C 0.00 0.00 0.00 1.74 -0.83 29 0 5,228 0
30MAR26 530.00 C 0.00 0.00 0.00 1.40 -0.82 29 0 10,331 0
30MAR26 540.00 C 0.00 0.00 0.00 1.09 -0.81 30 0 1,803 0
30MAR26 550.00 C 0.00 0.00 0.00 0.90 -0.78 31 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.72 -0.76 31 0 655 0
30MAR26 570.00 C 0.00 0.00 0.00 0.59 -0.73 32 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.47 -0.73 32 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 132.59 -3.93 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 127.62 -1.33 24 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 118.02 -3.64 32 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 109.84 -0.68 40 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 100.84 +2.28 40 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 88.90 -1.97 29 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 78.85 -1.89 26 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 69.42 -1.49 25 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 60.39 -1.26 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 51.18 -0.13 23 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 43.17 0.00 23 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 36.24 +0.06 23 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 29.28 -0.71 23 0 8 0
29APR26 420.00 C 21.12 21.12 21.12 24.12 -0.34 23 15 89 +14
29APR26 430.00 C 17.33 17.33 17.12 19.63 -0.12 24 6 296 +2
29APR26 440.00 C 0.00 0.00 0.00 16.03 -0.43 24 0 61 0
29APR26 450.00 C 0.00 0.00 0.00 13.07 -0.67 25 0 423 0
29APR26 460.00 C 9.36 10.82 9.36 10.82 -0.63 25 52 1,039 0
29APR26 470.00 C 0.00 0.00 0.00 8.94 -0.80 26 0 120 0
29APR26 480.00 C 0.00 0.00 0.00 7.52 -0.74 27 0 500 0
29APR26 490.00 C 5.20 5.90 5.20 6.36 -0.71 28 15 191 +5
29APR26 500.00 C 0.00 0.00 0.00 5.42 -0.67 28 0 605 0
29APR26 510.00 C 0.00 0.00 0.00 4.64 -0.66 29 0 14 0
29APR26 520.00 C 3.88 3.95 3.88 4.01 -0.58 30 300 2,674 +300
29APR26 530.00 C 0.00 0.00 0.00 3.52 -0.56 31 0 69 0
29APR26 540.00 C 0.00 0.00 0.00 3.14 -0.56 32 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 2.77 -0.53 32 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 2.43 -0.56 33 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 2.17 -0.44 34 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.96 -0.38 35 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 209.92 +2.03 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 202.26 -0.65 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.28 -0.65 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 192.31 -0.65 34 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.33 -0.65 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 182.35 -0.66 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 177.38 -0.65 30 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 172.40 -0.66 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 167.42 -3.66 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 162.45 -0.66 26 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 157.47 -3.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 154.74 +1.58 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 147.52 -0.67 23 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 144.79 +1.57 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 137.59 -0.64 25 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 132.63 -3.89 25 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 131.50 +2.08 43 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 118.02 -3.64 27 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 109.84 -1.88 32 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 100.84 +1.64 32 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 89.16 -1.71 25 0 12 0
29JUN26 350.00 C 80.00 80.00 80.00 78.85 -3.62 21 2 44 +2
29JUN26 360.00 C 68.93 70.95 68.93 69.58 -1.49 20 4 46 +4
29JUN26 370.00 C 63.90 63.90 63.90 63.90 +0.77 25 2 104 0
29JUN26 380.00 C 0.00 0.00 0.00 55.89 +0.89 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 48.73 +0.45 24 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 42.47 +0.38 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 36.49 -0.08 24 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 31.62 +0.21 25 0 865 0
29JUN26 430.00 C 24.50 26.90 24.30 27.12 +0.14 25 14 587 +8
29JUN26 440.00 C 22.72 22.72 22.37 23.42 +0.21 25 6 704 +6
29JUN26 450.00 C 20.00 20.00 20.00 20.00 -0.05 25 3 1,115 +3
29JUN26 460.00 C 15.40 17.43 15.40 17.43 -0.17 26 410 2,603 +400
29JUN26 470.00 C 0.00 0.00 0.00 15.11 -0.16 26 0 787 0
29JUN26 480.00 C 12.38 13.28 12.35 13.04 -0.20 27 56 380 +50
29JUN26 490.00 C 10.66 10.66 10.66 11.12 -0.49 27 10 1,510 0
29JUN26 500.00 C 9.10 9.60 9.00 9.60 -0.63 27 11 1,583 +1
29JUN26 510.00 C 0.00 0.00 0.00 8.18 -0.85 28 0 227 0
29JUN26 520.00 C 0.00 0.00 0.00 7.11 -0.94 28 0 489 0
29JUN26 530.00 C 0.00 0.00 0.00 6.04 -1.05 28 0 2,891 0
29JUN26 540.00 C 0.00 0.00 0.00 5.29 -0.89 29 0 582 0
29JUN26 550.00 C 0.00 0.00 0.00 4.56 -0.97 29 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 3.94 -0.95 29 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.46 -0.85 30 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 2.99 -0.91 30 0 169 0
29SEP26 290.00 C 0.00 0.00 0.00 139.03 +0.15 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.34 -2.18 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 131.50 +1.73 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.46 -1.20 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.36 -0.41 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 102.63 -0.35 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.63 -0.29 22 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 88.03 +3.74 28 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 78.81 +1.86 26 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 69.84 -0.09 24 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 63.34 -2.84 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 57.27 0.00 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 51.49 +0.02 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 46.30 +0.10 25 0 675 0
29SEP26 420.00 C 39.10 39.10 39.10 41.26 +0.11 26 8 109 -3
29SEP26 430.00 C 0.00 0.00 0.00 36.92 +0.17 26 0 195 0
29SEP26 440.00 C 0.00 0.00 0.00 32.63 +0.18 26 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 29.45 0.00 26 0 808 0
29SEP26 460.00 C 0.00 0.00 0.00 26.29 -0.23 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.70 -0.39 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 21.24 -0.61 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 19.05 -0.73 27 0 47 0
29SEP26 500.00 C 15.41 16.00 15.41 17.19 -0.94 28 25 240 0
29SEP26 510.00 C 0.00 0.00 0.00 15.50 -0.99 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 13.95 -1.11 28 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 12.64 -1.26 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 11.47 -1.29 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 10.85 -0.80 30 0 218 0
29SEP26 560.00 C 0.00 0.00 0.00 9.31 -1.57 30 0 198 0
29SEP26 570.00 C 7.97 7.97 7.97 8.87 -1.25 30 15 61 +15
29SEP26 580.00 C 7.61 8.00 7.61 8.06 -1.31 31 60 291 +45
30DEC26 290.00 C 0.00 0.00 0.00 141.19 -0.54 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 136.77 -0.50 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 132.40 -0.50 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.77 -0.44 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 114.02 +1.64 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 107.37 +1.73 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 97.17 +0.31 24 0 2 0
30DEC26 350.00 C 85.00 85.00 85.00 89.97 -1.16 24 3 31 0
30DEC26 360.00 C 0.00 0.00 0.00 82.33 -2.28 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 75.89 -0.19 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 69.53 -0.12 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 63.79 -1.28 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 58.10 -0.05 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 53.10 -0.03 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.10 -0.02 25 0 696 0
30DEC26 430.00 C 43.01 43.01 39.37 43.80 +0.04 25 38 80 +36
30DEC26 440.00 C 0.00 0.00 0.00 39.54 +0.04 25 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 36.34 -0.10 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 33.39 -0.29 26 0 31 0
30DEC26 470.00 C 0.00 0.00 0.00 30.53 -0.42 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 28.27 -0.60 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 26.02 -0.80 27 0 11 0
30DEC26 500.00 C 21.50 22.00 21.10 23.89 -0.90 28 45 374 -5
30DEC26 510.00 C 19.54 19.54 19.54 22.23 -1.05 28 1 22 -1
30DEC26 520.00 C 18.00 18.00 18.00 20.59 -1.23 29 5 156 -5
30DEC26 530.00 C 0.00 0.00 0.00 18.96 -1.42 29 0 77 0
30DEC26 540.00 C 0.00 0.00 0.00 17.70 -1.36 29 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 16.55 -1.52 30 0 4 0
TOTAL CALL 12,909 182,903 +1,845
16JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.06 63 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.02 -0.09 58 0 15 0
16JAN26 370.00 P 0.09 0.09 0.09 0.04 -0.14 53 22 22 +22
16JAN26 380.00 P 0.00 0.00 0.00 0.08 -0.22 48 0 5 0
16JAN26 390.00 P 0.00 0.00 0.00 0.16 -0.34 42 0 25 0
16JAN26 400.00 P 0.40 0.40 0.35 0.37 -0.54 37 237 417 +237
16JAN26 410.00 P 1.17 1.54 0.65 0.95 -0.75 33 417 1,711 -188
16JAN26 420.00 P 4.45 5.21 2.19 2.47 -0.85 28 990 1,239 +115
16JAN26 430.00 P 11.00 11.81 7.19 6.58 -0.57 25 104 257 +12
16JAN26 440.00 P 0.00 0.00 0.00 15.38 +0.36 34 0 4 0
16JAN26 450.00 P 0.00 0.00 0.00 25.15 +0.80 46 0 5 0
16JAN26 460.00 P 0.00 0.00 0.00 35.21 +1.90 60 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 44.08 -0.10 52 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 54.03 +0.83 59 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 63.99 -0.97 66 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 76.19 +0.79 116 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 83.97 -1.73 81 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 93.96 -2.04 88 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 105.88 +1.93 141 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 117.38 +3.50 170 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 127.68 +3.15 183 0 0 0
23JAN26 310.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
23JAN26 320.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23JAN26 330.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
23JAN26 340.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
23JAN26 350.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
23JAN26 360.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
23JAN26 370.00 P 0.18 0.18 0.18 0.05 - 33 20 20 -
23JAN26 380.00 P 0.30 0.30 0.30 0.14 - 31 20 20 -
23JAN26 390.00 P 0.55 0.55 0.55 0.37 - 30 35 35 -
23JAN26 400.00 P 1.14 1.30 0.84 0.87 - 27 20 20 -
23JAN26 410.00 P 2.79 3.00 1.76 2.02 - 26 421 350 -
23JAN26 420.00 P 5.69 6.04 4.15 4.51 - 24 724 515 -
23JAN26 430.00 P 11.77 11.77 11.77 9.03 - 24 15 15 -
23JAN26 440.00 P 0.00 0.00 0.00 16.90 - 28 0 0 -
23JAN26 450.00 P 0.00 0.00 0.00 26.01 - 33 0 0 -
23JAN26 460.00 P 0.00 0.00 0.00 35.24 - 37 0 0 -
23JAN26 470.00 P 0.00 0.00 0.00 45.61 - 47 0 0 -
23JAN26 480.00 P 0.00 0.00 0.00 54.09 - 39 0 0 -
23JAN26 490.00 P 0.00 0.00 0.00 63.99 - 42 0 0 -
23JAN26 500.00 P 0.00 0.00 0.00 76.19 - 71 0 0 -
23JAN26 510.00 P 0.00 0.00 0.00 84.52 - 61 0 0 -
23JAN26 520.00 P 0.00 0.00 0.00 94.33 - 64 0 0 -
23JAN26 530.00 P 0.00 0.00 0.00 105.88 - 86 0 0 -
23JAN26 540.00 P 0.00 0.00 0.00 117.38 - 104 0 0 -
23JAN26 550.00 P 0.00 0.00 0.00 127.68 - 112 0 0 -
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 852 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 309 0
29JAN26 340.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 945 0
29JAN26 360.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 2,037 0
29JAN26 370.00 P 0.30 0.37 0.30 0.20 +0.02 32 38 2,775 +14
29JAN26 380.00 P 0.52 0.52 0.48 0.44 +0.13 30 5 4,147 0
29JAN26 390.00 P 0.92 0.96 0.83 0.85 +0.11 29 73 5,592 -8
29JAN26 400.00 P 1.53 2.05 1.30 1.73 +0.21 27 305 7,173 +71
29JAN26 410.00 P 3.85 4.35 2.77 3.31 +0.24 26 1,039 4,190 +14
29JAN26 420.00 P 6.50 8.38 5.46 5.98 -0.04 24 147 3,625 +43
29JAN26 430.00 P 13.80 14.05 11.00 10.77 +0.23 24 133 2,575 0
29JAN26 440.00 P 19.00 19.00 19.00 16.90 -0.67 23 6 1,216 0
29JAN26 450.00 P 0.00 0.00 0.00 26.04 +0.87 27 0 235 0
29JAN26 460.00 P 0.00 0.00 0.00 35.34 +0.20 31 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 45.61 +0.74 38 0 88 0
29JAN26 480.00 P 0.00 0.00 0.00 54.99 +0.80 40 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 64.76 -0.20 43 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 76.19 +0.79 58 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 84.94 -0.76 54 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 94.33 -1.67 52 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 105.88 +1.93 71 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 117.38 +1.39 84 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 127.68 +3.15 91 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 134.94 +1.74 75 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 144.51 +1.31 74 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 154.25 +1.05 74 0 0 0
26FEB26 290.00 P 0.10 0.10 0.10 0.01 0.00 35 30 90 +30
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 32 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,038 0
26FEB26 330.00 P 0.37 0.37 0.37 0.06 0.00 28 20 1,297 +20
26FEB26 340.00 P 0.00 0.00 0.00 0.12 0.00 27 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 340 0
26FEB26 360.00 P 0.78 0.78 0.78 0.47 0.00 26 10 735 0
26FEB26 370.00 P 1.15 1.15 1.08 0.90 0.00 26 75 1,712 +60
26FEB26 380.00 P 1.90 1.90 1.55 1.55 -0.06 25 21 3,073 +6
26FEB26 390.00 P 3.05 3.19 2.40 2.57 -0.07 24 119 3,205 +40
26FEB26 400.00 P 4.85 5.16 3.87 4.23 0.00 23 188 4,169 +110
26FEB26 410.00 P 7.95 8.07 6.26 6.62 -0.05 23 36 3,172 +27
26FEB26 420.00 P 12.00 12.00 9.88 10.10 -0.21 22 99 1,873 -41
26FEB26 430.00 P 17.64 18.57 15.19 15.09 0.00 23 100 1,002 +18
26FEB26 440.00 P 0.00 0.00 0.00 21.40 -0.10 23 0 276 0
26FEB26 450.00 P 0.00 0.00 0.00 27.58 -0.63 21 0 453 0
26FEB26 460.00 P 41.00 41.40 40.80 37.68 +1.36 26 20 399 +20
26FEB26 470.00 P 50.37 52.20 49.46 46.70 +0.32 28 232 250 +232
26FEB26 480.00 P 58.08 61.56 58.08 55.77 +1.58 29 531 546 +531
26FEB26 490.00 P 0.00 0.00 0.00 66.02 +0.46 33 0 190 0
26FEB26 500.00 P 0.00 0.00 0.00 76.19 +0.79 37 0 175 0
26FEB26 510.00 P 0.00 0.00 0.00 84.94 -0.76 36 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 94.33 -1.67 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 105.88 +1.93 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 117.38 +1.39 54 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 127.68 +3.15 58 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 134.94 +1.74 49 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 44 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 41 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 963 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 976 0
30MAR26 330.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 935 0
30MAR26 340.00 P 1.14 1.14 1.13 0.44 -0.06 24 41 1,548 0
30MAR26 350.00 P 1.70 1.70 1.45 0.84 -0.06 24 4 7,086 0
30MAR26 360.00 P 2.23 2.35 2.15 1.50 -0.08 24 7 8,022 -1
30MAR26 370.00 P 3.43 3.43 3.02 2.56 -0.06 24 101 1,661 +18
30MAR26 380.00 P 4.30 4.36 4.24 4.11 -0.02 24 76 2,130 +4
30MAR26 390.00 P 6.23 6.61 6.09 6.10 -0.12 24 273 2,800 +223
30MAR26 400.00 P 10.00 10.00 8.82 8.82 -0.17 24 33 3,317 +17
30MAR26 410.00 P 14.25 14.50 12.28 12.40 -0.04 23 21 4,647 +1
30MAR26 420.00 P 19.30 20.00 16.80 16.99 0.00 24 22 3,831 +18
30MAR26 430.00 P 25.10 25.95 22.67 22.67 +0.38 24 68 4,888 +52
30MAR26 440.00 P 0.00 0.00 0.00 28.70 -0.66 24 0 1,499 0
30MAR26 450.00 P 40.64 40.70 40.63 36.54 -0.35 25 35 840 +35
30MAR26 460.00 P 44.20 44.69 44.20 44.93 -0.53 26 16 677 +1
30MAR26 470.00 P 0.00 0.00 0.00 54.08 -0.10 29 0 185 0
30MAR26 480.00 P 62.06 62.06 62.06 62.06 -1.13 28 10 76 +10
30MAR26 490.00 P 0.00 0.00 0.00 70.85 +0.39 28 0 44 0
30MAR26 500.00 P 80.73 80.73 80.73 80.43 -0.77 30 8 39 +4
30MAR26 510.00 P 0.00 0.00 0.00 89.43 -2.12 30 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 99.87 +3.87 34 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 109.48 -1.18 35 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 118.63 +2.64 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 128.21 -1.74 34 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 138.11 +3.85 36 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 147.73 +2.32 36 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 161.70 +2.67 52 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 8 0
29APR26 320.00 P 1.25 1.25 1.25 0.32 +0.04 24 1 47 +1
29APR26 330.00 P 1.55 1.55 1.55 0.58 +0.04 24 2 42 +2
29APR26 340.00 P 0.00 0.00 0.00 1.02 +0.06 24 0 23 0
29APR26 350.00 P 2.80 2.80 2.50 1.71 +0.08 24 85 115 +38
29APR26 360.00 P 0.00 0.00 0.00 2.74 +0.09 24 0 90 0
29APR26 370.00 P 4.46 4.46 4.46 4.18 +0.09 24 50 312 +50
29APR26 380.00 P 6.80 7.00 6.65 6.12 +0.07 24 4 222 +1
29APR26 390.00 P 0.00 0.00 0.00 8.44 -0.18 24 0 195 0
29APR26 400.00 P 12.18 12.18 11.55 11.55 0.00 24 2 686 +2
29APR26 410.00 P 17.71 17.71 15.54 15.18 -0.24 23 52 336 +29
29APR26 420.00 P 0.00 0.00 0.00 19.99 -0.36 24 0 275 0
29APR26 430.00 P 0.00 0.00 0.00 25.60 -0.39 24 0 90 0
29APR26 440.00 P 0.00 0.00 0.00 32.12 -0.51 24 0 82 0
29APR26 450.00 P 0.00 0.00 0.00 40.43 +0.04 26 0 15 0
29APR26 460.00 P 47.16 47.16 47.16 47.16 -0.73 26 15 15 +15
29APR26 470.00 P 0.00 0.00 0.00 55.64 -1.36 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 64.19 -1.58 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 72.27 -1.26 27 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 84.11 +1.53 33 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 93.54 -0.02 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 100.07 -2.04 30 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 109.58 -1.08 31 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 120.78 +0.09 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 128.21 -1.74 30 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 138.64 -0.71 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 148.23 -1.09 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 161.70 +2.26 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29JUN26 255.00 P 0.60 0.60 0.60 0.02 0.00 25 4 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 0.00 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 0.00 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 0.00 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 0.00 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 0.00 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 0.00 25 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.73 0.00 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.22 +0.01 25 0 551 0
29JUN26 330.00 P 3.20 3.20 3.20 1.91 +0.01 25 3 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.88 +0.02 25 0 1,647 0
29JUN26 350.00 P 5.30 5.30 5.30 4.18 +0.03 25 3 2,709 +3
29JUN26 360.00 P 6.61 6.61 6.61 5.86 +0.04 25 50 3,903 +50
29JUN26 370.00 P 8.82 8.82 8.70 7.97 +0.06 25 18 1,602 +12
29JUN26 380.00 P 10.53 10.53 10.53 10.44 +0.01 25 1 1,961 +1
29JUN26 390.00 P 0.00 0.00 0.00 13.07 -0.40 24 0 1,157 0
29JUN26 400.00 P 17.98 18.28 17.98 16.71 -0.25 24 8 1,803 +8
29JUN26 410.00 P 0.00 0.00 0.00 20.60 -0.50 24 0 272 0
29JUN26 420.00 P 27.99 27.99 27.80 25.55 -0.39 24 30 1,184 -8
29JUN26 430.00 P 0.00 0.00 0.00 31.19 -0.31 25 0 1,107 0
29JUN26 440.00 P 0.00 0.00 0.00 37.65 -0.09 25 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 44.38 -1.04 26 0 440 0
29JUN26 460.00 P 0.00 0.00 0.00 50.31 -0.64 25 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 60.01 -0.77 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.16 -0.99 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 77.53 +0.09 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 84.98 -1.28 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 93.54 -0.02 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 102.77 -1.57 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 114.03 +1.05 33 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 121.11 -0.84 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 133.30 +0.32 35 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 139.90 -1.69 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 150.05 -2.02 33 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 161.70 +2.26 38 0 0 0
29SEP26 290.00 P 2.90 2.90 2.89 1.40 +0.16 27 102 113 +102
29SEP26 295.00 P 0.00 0.00 0.00 1.65 +0.11 26 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.06 +0.22 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.91 +0.23 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.94 +0.24 27 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 5.38 +0.32 27 0 554 0
29SEP26 340.00 P 0.00 0.00 0.00 7.08 +0.40 27 0 874 0
29SEP26 350.00 P 10.10 10.10 9.65 9.04 +0.42 27 3 804 +1
29SEP26 360.00 P 11.75 11.75 11.75 11.47 +0.42 27 1 1,489 +1
29SEP26 370.00 P 0.00 0.00 0.00 14.28 +0.54 27 0 995 0
29SEP26 380.00 P 0.00 0.00 0.00 17.33 +0.35 27 0 782 0
29SEP26 390.00 P 0.00 0.00 0.00 21.00 +0.37 27 0 1,589 0
29SEP26 400.00 P 25.50 25.50 25.16 24.88 +0.23 27 8 352 0
29SEP26 410.00 P 0.00 0.00 0.00 29.75 +0.47 27 0 929 0
29SEP26 420.00 P 0.00 0.00 0.00 34.46 +0.31 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 40.16 +0.44 27 0 165 0
29SEP26 440.00 P 49.65 49.65 49.65 46.38 +0.92 27 1 279 +1
29SEP26 450.00 P 0.00 0.00 0.00 53.27 +0.72 28 0 348 0
29SEP26 460.00 P 0.00 0.00 0.00 60.26 +0.49 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 67.83 +0.45 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 75.57 +0.10 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 83.64 -0.03 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 92.03 -0.21 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 100.50 -0.39 31 0 260 0
29SEP26 520.00 P 0.00 0.00 0.00 109.37 +0.61 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 114.03 -4.87 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 127.41 +4.11 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 136.76 +1.37 34 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 146.18 +3.87 35 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 155.29 +3.22 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 162.35 +0.73 33 0 20 0
30DEC26 290.00 P 4.50 4.50 4.50 2.56 +0.13 26 4 46 +4
30DEC26 295.00 P 0.00 0.00 0.00 3.02 +0.17 26 0 76 0
30DEC26 300.00 P 5.35 5.35 5.30 3.53 +0.17 26 4 102 +4
30DEC26 310.00 P 0.00 0.00 0.00 4.69 +0.24 26 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 6.12 +0.25 26 0 195 0
30DEC26 330.00 P 9.72 9.72 9.72 7.88 +0.32 26 15 188 0
30DEC26 340.00 P 10.80 10.80 10.80 9.84 +0.34 26 1 59 0
30DEC26 350.00 P 13.80 13.80 13.14 12.32 +0.41 27 2 484 +2
30DEC26 360.00 P 15.60 15.80 15.60 14.95 +0.47 27 2 359 +2
30DEC26 370.00 P 0.00 0.00 0.00 18.18 +0.50 27 0 626 0
30DEC26 380.00 P 23.20 23.20 23.20 21.58 +0.59 27 1 181 +1
30DEC26 390.00 P 27.60 27.80 26.46 25.21 +0.22 26 4 308 +2
30DEC26 400.00 P 30.47 30.47 29.62 29.62 +0.55 27 4 350 +3
30DEC26 410.00 P 0.00 0.00 0.00 34.57 +0.68 27 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 39.49 +0.71 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 45.12 +0.75 27 0 142 0
30DEC26 440.00 P 51.97 51.97 51.97 50.86 +0.76 27 1 19 +1
30DEC26 450.00 P 0.00 0.00 0.00 57.74 +0.61 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 64.88 +0.42 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 72.22 +0.28 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 80.09 +2.35 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 87.61 -0.53 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 96.22 +2.96 30 0 515 0
30DEC26 510.00 P 103.61 103.61 103.42 104.78 +1.13 31 50 50 +50
30DEC26 520.00 P 0.00 0.00 0.00 111.99 +0.62 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 120.28 +1.11 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 128.61 +0.68 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.21 +0.27 31 0 0 0
TOTAL PUT 7,498 163,688 +2,145
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$ 27.06
29JAN26 18.00 C 0.00 0.00 0.00 9.08 -0.21 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.59 -0.20 67 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.09 -0.20 62 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.59 -0.20 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.09 -0.20 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.09 -0.20 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.09 -0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.10 -0.20 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.09 -0.21 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.26 -0.17 23 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.63 -0.13 24 0 172 0
29JAN26 28.00 C 0.00 0.00 0.00 0.26 -0.07 25 0 119 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 156 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 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 59 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.13 -0.20 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.59 -0.25 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.13 -0.16 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.11 -0.23 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.14 -0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.18 -0.33 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.31 -0.16 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.51 -0.19 21 0 1 0
26FEB26 27.00 C 0.93 0.93 0.93 0.93 -0.14 22 4 30 -4
26FEB26 28.00 C 0.00 0.00 0.00 0.52 -0.10 22 0 33 0
26FEB26 29.00 C 0.00 0.00 0.00 0.26 -0.07 22 0 47 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.59 -0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.12 -0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.58 -0.23 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.13 -0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.13 -0.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.65 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.17 -0.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.66 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.18 -0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.20 -0.14 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.21 -0.16 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 -0.13 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.28 -0.26 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.54 -0.27 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.83 -0.14 23 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.25 -0.11 22 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.82 -0.12 23 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.22 -0.39 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.73 -0.15 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.24 -0.13 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.27 -0.17 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.31 -0.19 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.40 -0.16 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.53 -0.17 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.72 -0.17 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.04 -0.14 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.46 -0.11 22 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.02 -0.11 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.69 -0.07 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 9 0
29APR26 31.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.69 -0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.73 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.23 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.78 -0.06 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.27 -0.34 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.31 -0.12 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 -0.20 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.43 -0.12 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.40 -0.25 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.58 -0.25 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.86 -0.16 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.30 -0.06 24 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.68 -0.11 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.23 -0.06 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.75 -0.12 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.25 -0.13 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.78 -0.14 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 -0.33 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.79 -0.09 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.33 -0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 -0.25 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 -0.21 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.66 -0.07 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.89 -0.07 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.16 -0.13 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 -0.11 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.11 -0.10 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.70 -0.08 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.36 -0.06 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 -0.06 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.84 -0.05 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.22 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.92 +0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.46 +0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 -0.12 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.64 -0.03 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 -0.04 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.10 -0.05 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 -0.17 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.16 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.37 -0.14 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.97 -0.12 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.61 -0.11 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 -0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.08 -0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.07 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
TOTAL CALL 4 1,647 -4
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 227 0
29JAN26 27.00 P 0.50 0.50 0.48 0.58 +0.09 26 33 235 +29
29JAN26 28.00 P 0.00 0.00 0.00 1.21 +0.14 27 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 2.06 +0.18 30 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 3.03 +0.20 37 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 4.03 +0.18 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.05 +0.18 56 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.02 +0.17 60 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.05 +0.19 70 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.05 +0.08 77 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.03 +0.18 81 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.03 +0.17 87 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.02 +0.19 91 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 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 64 0
26FEB26 26.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.83 +0.06 23 0 52 0
26FEB26 28.00 P 0.00 0.00 0.00 1.40 +0.10 23 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.14 +0.11 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.08 +0.17 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.04 +0.17 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.05 +0.18 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.02 +0.13 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.10 +0.23 49 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.05 +0.08 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.04 +0.16 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.11 +0.23 62 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.04 +0.17 61 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 47 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 33 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.67 +0.07 24 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 1.10 +0.09 24 0 41 0
30MAR26 28.00 P 0.00 0.00 0.00 1.64 +0.10 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.34 +0.14 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.18 +0.16 25 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 4.13 +0.21 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.05 +0.15 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.03 +0.14 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.10 +0.23 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.05 +0.08 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.04 +0.16 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.11 +0.23 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.09 +0.22 52 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 0.00 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.82 +0.08 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.25 +0.08 23 0 9 0
29APR26 28.00 P 0.00 0.00 0.00 1.77 +0.09 22 0 19 0
29APR26 29.00 P 0.00 0.00 0.00 2.38 +0.04 21 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.31 +0.16 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.16 +0.24 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.07 +0.17 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.03 +0.14 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.10 +0.23 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.05 +0.08 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.04 +0.16 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.11 +0.23 43 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 0.04 +0.01 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 3 0
29JUN26 24.00 P 0.68 0.68 0.68 0.62 +0.07 23 10 25 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.09 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.36 +0.08 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 +0.07 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.47 +0.11 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.15 +0.10 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.95 +0.11 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.78 +0.13 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.65 +0.13 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.53 +0.07 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +0.10 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.46 +0.09 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 +0.08 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 +0.07 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.48 +0.20 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 +0.07 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 +0.08 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.87 +0.09 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 +0.11 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 +0.13 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.14 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 +0.16 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.23 +0.16 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.08 +0.18 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.96 +0.19 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.87 +0.20 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.80 +0.19 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 +0.20 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.74 +0.21 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.72 +0.20 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.04 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 +0.06 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.07 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.16 +0.09 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.82 +0.10 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.55 +0.11 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 +0.13 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 +0.15 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.16 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.17 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 +0.18 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 +0.19 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.76 +0.19 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.74 +0.20 31 0 0 0
TOTAL PUT 43 2,045 +39
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$ 124.10
16JAN26 95.00 C 0.00 0.00 0.00 29.13 -1.07 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 26.63 -0.73 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 24.13 -0.73 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 21.63 -0.74 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 19.13 -0.76 0 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 16.64 -0.75 50 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 14.14 -0.76 42 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 11.65 -0.66 39 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 9.17 -0.83 35 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 6.73 -0.88 32 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 4.45 -0.72 31 0 13 0
16JAN26 122.50 C 2.05 2.20 2.05 2.35 -0.80 26 31 61 +21
16JAN26 125.00 C 0.95 1.00 0.83 0.90 -0.61 24 158 338 +34
16JAN26 127.50 C 0.34 0.34 0.28 0.31 -0.48 26 45 669 +9
16JAN26 130.00 C 0.10 0.11 0.10 0.09 -0.33 27 4 954 -1
16JAN26 132.50 C 0.04 0.04 0.03 0.03 -0.20 30 620 840 +600
16JAN26 135.00 C 0.02 0.02 0.02 0.01 -0.13 32 10 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.08 38 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 29.43 - 86 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 26.69 - 47 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 24.19 - 39 0 0 -
23JAN26 102.50 C 0.00 0.00 0.00 21.64 - 0 0 0 -
23JAN26 105.00 C 0.00 0.00 0.00 19.20 - 35 0 0 -
23JAN26 107.50 C 0.00 0.00 0.00 17.22 - 62 0 0 -
23JAN26 110.00 C 0.00 0.00 0.00 14.66 - 52 0 0 -
23JAN26 112.50 C 0.00 0.00 0.00 11.78 - 30 0 0 -
23JAN26 115.00 C 0.00 0.00 0.00 9.37 - 29 0 0 -
23JAN26 117.50 C 0.00 0.00 0.00 7.04 - 27 0 0 -
23JAN26 120.00 C 0.00 0.00 0.00 5.02 - 27 0 0 -
23JAN26 122.50 C 0.00 0.00 0.00 2.97 - 23 0 0 -
23JAN26 125.00 C 1.58 1.58 1.58 1.55 - 22 5 5 -
23JAN26 127.50 C 0.75 0.79 0.72 0.75 - 22 42 42 -
23JAN26 130.00 C 0.00 0.00 0.00 0.32 - 22 0 0 -
23JAN26 132.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
23JAN26 135.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
23JAN26 137.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
23JAN26 140.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
23JAN26 142.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
23JAN26 145.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
23JAN26 147.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
23JAN26 150.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23JAN26 152.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
23JAN26 155.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 54.74 -0.17 155 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 51.60 -0.82 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 49.10 -0.82 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 46.61 -1.51 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.11 -0.82 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 41.62 -1.53 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 39.13 -0.81 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 36.63 -0.81 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.14 -0.81 0 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 31.65 -0.80 0 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 29.43 -0.77 67 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 26.74 -0.72 40 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 24.43 -0.54 56 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 21.69 -0.80 0 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 19.85 -0.16 58 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 17.22 -0.32 48 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 14.78 -0.12 44 0 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 12.20 -0.49 36 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 9.59 -0.60 27 0 2,709 0
29JAN26 117.50 C 0.00 0.00 0.00 7.58 -0.46 29 0 7,617 0
29JAN26 120.00 C 5.10 5.10 5.10 5.44 -0.39 26 32 2,838 0
29JAN26 122.50 C 3.30 3.30 3.30 3.42 -0.59 22 1 1,798 -1
29JAN26 125.00 C 2.19 2.25 1.89 2.08 -0.41 22 325 5,479 +157
29JAN26 127.50 C 1.14 1.19 1.06 1.14 -0.39 22 726 2,467 +497
29JAN26 130.00 C 0.70 0.70 0.59 0.62 -0.27 22 421 3,575 +214
29JAN26 132.50 C 0.38 0.38 0.38 0.31 -0.20 23 1 1,270 0
29JAN26 135.00 C 0.21 0.22 0.21 0.14 -0.13 23 52 883 +2
29JAN26 137.50 C 0.00 0.00 0.00 0.07 -0.07 24 0 570 0
29JAN26 140.00 C 0.10 0.10 0.10 0.03 -0.04 24 37 764 +37
29JAN26 142.50 C 0.09 0.09 0.09 0.02 -0.02 26 94 676 +22
29JAN26 145.00 C 0.07 0.07 0.07 0.01 -0.02 27 45 1,033 +45
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 49.32 -0.77 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.79 -1.33 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.35 -0.76 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 41.86 -1.29 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 39.39 -0.74 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.60 -0.71 66 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.70 -0.27 51 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 31.97 -0.55 35 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 29.52 -0.68 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.08 -1.45 35 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 25.33 +0.10 48 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 22.24 -0.54 33 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 20.36 +0.09 40 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 17.70 -0.34 33 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 15.57 -0.06 34 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 13.27 +0.30 31 0 1,242 0
26FEB26 115.00 C 0.00 0.00 0.00 11.04 +0.05 29 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 8.78 -0.38 26 0 536 0
26FEB26 120.00 C 0.00 0.00 0.00 7.02 -0.15 25 0 602 0
26FEB26 122.50 C 0.00 0.00 0.00 5.23 -0.35 23 0 937 0
26FEB26 125.00 C 3.84 4.09 3.66 3.90 -0.30 23 72 828 -6
26FEB26 127.50 C 2.90 2.90 2.78 2.84 -0.38 23 15 1,041 +13
26FEB26 130.00 C 1.95 2.05 1.93 2.05 -0.39 23 213 556 +202
26FEB26 132.50 C 1.45 1.53 1.45 1.48 -0.35 24 91 415 +7
26FEB26 135.00 C 1.06 1.13 0.99 1.03 -0.34 24 173 926 +100
26FEB26 137.50 C 0.78 0.80 0.78 0.71 -0.31 24 71 534 0
26FEB26 140.00 C 0.55 0.60 0.55 0.48 -0.28 24 11 990 -1
26FEB26 142.50 C 0.00 0.00 0.00 0.32 -0.25 25 0 119 0
26FEB26 145.00 C 0.33 0.33 0.33 0.21 -0.21 25 9 311 +9
26FEB26 147.50 C 0.00 0.00 0.00 0.14 -0.18 25 0 47 0
26FEB26 150.00 C 0.22 0.22 0.22 0.09 -0.16 25 10 26 +10
26FEB26 152.50 C 0.00 0.00 0.00 0.06 -0.13 26 0 350 0
26FEB26 155.00 C 0.00 0.00 0.00 0.04 -0.11 26 0 542 0
26FEB26 157.50 C 0.00 0.00 0.00 0.03 -0.08 27 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 77.28 -0.73 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.27 -0.75 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.71 -0.31 123 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.28 -0.74 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.79 -0.75 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.30 -0.75 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.83 -0.47 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.35 -0.72 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 61.79 -0.79 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 59.85 -0.98 90 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.83 -0.77 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 54.99 -0.12 85 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.93 -0.70 53 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 49.39 -0.70 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 46.97 -1.15 50 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 44.50 -0.66 48 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 42.02 -1.13 46 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 39.46 -0.78 32 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 37.60 -0.71 57 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 35.51 +0.54 59 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 32.95 +0.23 54 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 30.40 +0.16 50 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 27.85 -0.68 45 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 25.33 -0.45 41 0 4,190 0
30MAR26 102.50 C 0.00 0.00 0.00 22.80 -0.08 37 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 20.36 +0.09 34 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 17.89 -0.78 31 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 15.57 -0.30 29 0 6,468 0
30MAR26 112.50 C 0.00 0.00 0.00 13.27 -0.37 27 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 11.04 -0.44 25 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 9.10 -0.50 24 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 7.35 -0.25 24 0 9,085 0
30MAR26 122.50 C 0.00 0.00 0.00 5.72 -0.37 23 0 1,613 0
30MAR26 125.00 C 4.45 4.57 4.45 4.41 -0.31 23 192 2,286 +32
30MAR26 127.50 C 3.35 3.35 3.35 3.39 -0.30 23 3 1,835 0
30MAR26 130.00 C 2.67 2.74 2.55 2.58 -0.26 23 441 2,521 +207
30MAR26 132.50 C 2.05 2.05 1.91 1.94 -0.19 23 41 322 +10
30MAR26 135.00 C 1.64 1.64 1.48 1.43 -0.13 23 12 1,238 -6
30MAR26 137.50 C 1.24 1.24 1.18 1.06 -0.06 23 61 393 -48
30MAR26 140.00 C 1.01 1.01 1.01 0.79 0.00 24 30 784 +27
30MAR26 142.50 C 0.00 0.00 0.00 0.58 +0.01 24 0 415 0
30MAR26 145.00 C 0.00 0.00 0.00 0.42 0.00 24 0 693 0
30MAR26 147.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 83 0
30MAR26 150.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 6,023 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 410 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 32.95 +0.23 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.40 +0.16 45 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 27.85 -0.68 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.33 -0.47 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 22.80 -0.09 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.36 -0.15 31 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.89 -0.78 28 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.57 -0.30 26 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 13.66 -0.15 27 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.61 -0.46 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.47 -0.49 24 0 0 0
29APR26 120.00 C 7.60 7.60 7.60 7.94 -0.20 24 1 1 +1
29APR26 122.50 C 0.00 0.00 0.00 6.38 -0.27 23 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.06 -0.35 23 0 106 0
29APR26 127.50 C 0.00 0.00 0.00 4.06 -0.31 23 0 131 0
29APR26 130.00 C 3.36 3.36 3.16 3.27 -0.27 23 58 91 +56
29APR26 132.50 C 2.72 2.72 2.54 2.63 -0.25 23 59 196 +59
29APR26 135.00 C 2.18 2.18 2.05 2.09 -0.25 23 58 127 +58
29APR26 137.50 C 0.00 0.00 0.00 1.66 -0.26 24 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 1.33 -0.25 24 0 48 0
29APR26 142.50 C 1.09 1.09 1.09 1.05 -0.25 24 1 32 +1
29APR26 145.00 C 0.95 1.00 0.95 0.84 -0.25 24 32 73 -32
29APR26 147.50 C 0.00 0.00 0.00 0.67 -0.22 25 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.53 -0.20 25 0 103 0
29APR26 152.50 C 0.00 0.00 0.00 0.43 -0.17 25 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.33 -0.16 25 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.27 -0.14 26 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.22 -0.11 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.35 -0.72 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.81 -0.77 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.20 -0.63 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.30 -0.30 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.99 -0.12 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.80 +0.17 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.79 -0.34 53 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 46.98 -1.14 40 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 45.73 +0.57 58 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 42.88 -0.27 52 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 40.64 +0.40 51 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 38.09 -0.22 47 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 35.51 +0.31 44 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 33.00 +0.28 41 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 30.40 +0.16 37 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 27.85 -0.68 34 0 418 0
29JUN26 100.00 C 24.95 25.04 24.95 25.53 -0.57 32 60 845 +60
29JUN26 102.50 C 0.00 0.00 0.00 23.14 -0.15 30 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 20.81 -0.01 29 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 18.13 -0.54 25 0 912 0
29JUN26 110.00 C 0.00 0.00 0.00 16.46 +0.06 26 0 4,961 0
29JUN26 112.50 C 0.00 0.00 0.00 14.46 -0.32 25 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 12.59 +0.07 25 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 10.85 +0.22 24 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 8.86 -0.24 22 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 7.54 -0.24 22 0 154 0
29JUN26 125.00 C 6.26 6.26 6.26 6.35 -0.27 22 4 6,236 +4
29JUN26 127.50 C 5.27 5.27 5.09 5.29 -0.33 22 130 260 +99
29JUN26 130.00 C 0.00 0.00 0.00 4.46 -0.22 22 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 3.70 -0.20 22 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 3.02 -0.29 22 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.43 -0.30 21 0 83 0
29JUN26 140.00 C 2.15 2.15 2.15 1.91 -0.30 21 20 188 0
29JUN26 142.50 C 0.00 0.00 0.00 1.51 -0.25 21 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.17 -0.21 21 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 0.89 -0.20 21 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 0.68 -0.15 20 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 0.51 -0.13 20 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.37 -0.12 20 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.14 20 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.11 20 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 54.99 -0.12 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.80 -0.17 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.79 -0.42 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.44 -0.68 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.73 +0.57 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.88 -0.27 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.64 +0.40 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 38.09 -0.22 38 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 35.51 +0.31 35 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 33.00 +0.20 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.40 0.00 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.08 -0.45 28 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 25.96 -0.14 28 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 23.14 -1.19 24 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 20.97 -0.98 23 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 18.95 -0.37 23 0 9 0
29SEP26 110.00 C 19.78 19.78 19.78 17.71 -0.56 24 1 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.52 +0.04 23 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 14.31 +0.14 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.00 -0.62 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 10.63 -0.47 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.38 -0.44 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.20 -0.47 21 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 7.15 -0.45 21 0 14 0
29SEP26 130.00 C 0.00 0.00 0.00 6.35 -0.44 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 5.67 -0.37 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 5.04 -0.37 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 4.49 -0.31 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.02 -0.29 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 3.56 -0.27 23 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.21 -0.23 23 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 2.87 -0.22 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.56 -0.18 24 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.32 -0.17 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 -0.16 25 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 1.86 -0.20 25 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.70 -0.17 25 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 45.73 +0.57 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.01 -0.28 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.69 +0.45 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.19 -0.12 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 35.51 +0.17 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.16 +0.36 27 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 30.40 0.00 24 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 28.08 -0.45 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.35 -0.44 24 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 23.59 -1.04 21 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 22.81 +0.85 24 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 20.22 -0.05 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.09 -1.04 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.22 +0.27 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 15.63 +0.16 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.90 -0.59 21 0 0 0
30DEC26 120.00 C 11.80 11.99 11.80 12.36 -0.39 21 11 26 +10
30DEC26 122.50 C 0.00 0.00 0.00 11.15 -0.36 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 10.02 -0.37 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 8.97 -0.33 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 8.12 -0.31 21 0 53 0
30DEC26 132.50 C 0.00 0.00 0.00 7.29 -0.28 21 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 6.62 -0.22 22 0 366 0
30DEC26 137.50 C 0.00 0.00 0.00 5.95 -0.20 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.37 -0.14 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 4.85 -0.12 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.34 -0.10 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.94 -0.05 23 0 12 0
30DEC26 150.00 C 3.31 3.31 3.31 3.56 -0.03 23 30 76 +30
30DEC26 152.50 C 0.00 0.00 0.00 3.18 -0.02 23 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.89 -0.08 23 0 7 0
30DEC26 157.50 C 0.00 0.00 0.00 2.70 +0.03 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.42 +0.09 24 0 47 0
TOTAL CALL 4,559 161,542 +2,538
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 321 0
16JAN26 110.00 P 0.02 0.02 0.02 0.01 -0.03 45 50 270 +50
16JAN26 112.50 P 0.03 0.03 0.02 0.01 -0.06 38 150 182 +150
16JAN26 115.00 P 0.07 0.07 0.05 0.03 -0.10 35 120 380 +110
16JAN26 117.50 P 0.14 0.15 0.10 0.09 -0.15 32 359 1,065 +293
16JAN26 120.00 P 0.33 0.33 0.18 0.26 -0.19 29 251 618 -24
16JAN26 122.50 P 0.70 0.84 0.56 0.70 -0.16 26 111 595 +6
16JAN26 125.00 P 1.90 1.95 1.44 1.72 -0.02 23 196 2,016 +156
16JAN26 127.50 P 3.60 3.60 3.60 3.62 +0.07 24 1 393 -1
16JAN26 130.00 P 0.00 0.00 0.00 5.96 +0.39 27 0 19 0
16JAN26 132.50 P 0.00 0.00 0.00 8.41 +0.52 30 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 15.90 +0.22 0 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 18.83 +0.59 93 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 21.53 +0.72 111 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 23.78 +0.40 107 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 26.41 +0.45 122 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 28.78 +0.25 123 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 31.41 +0.30 138 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 33.98 +0.41 149 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 36.43 +0.37 154 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23JAN26 100.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
23JAN26 102.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23JAN26 105.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23JAN26 107.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
23JAN26 110.00 P 0.11 0.11 0.11 0.04 - 32 5 5 -
23JAN26 112.50 P 0.15 0.16 0.15 0.09 - 31 18 18 -
23JAN26 115.00 P 0.25 0.25 0.25 0.17 - 29 4 4 -
23JAN26 117.50 P 0.39 0.40 0.34 0.33 - 27 145 145 -
23JAN26 120.00 P 0.66 0.70 0.60 0.65 - 25 30 20 -
23JAN26 122.50 P 1.27 1.44 1.26 1.24 - 23 25 25 -
23JAN26 125.00 P 2.55 2.55 2.14 2.24 - 21 46 46 -
23JAN26 127.50 P 0.00 0.00 0.00 3.91 - 20 0 0 -
23JAN26 130.00 P 0.00 0.00 0.00 6.13 - 22 0 0 -
23JAN26 132.50 P 0.00 0.00 0.00 8.46 - 23 0 0 -
23JAN26 135.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
23JAN26 137.50 P 0.00 0.00 0.00 13.40 - 0 0 0 -
23JAN26 140.00 P 0.00 0.00 0.00 15.90 - 0 0 0 -
23JAN26 142.50 P 0.00 0.00 0.00 18.83 - 57 0 0 -
23JAN26 145.00 P 0.00 0.00 0.00 21.53 - 68 0 0 -
23JAN26 147.50 P 0.00 0.00 0.00 23.92 - 71 0 0 -
23JAN26 150.00 P 0.00 0.00 0.00 26.42 - 75 0 0 -
23JAN26 152.50 P 0.00 0.00 0.00 28.78 - 76 0 0 -
23JAN26 155.00 P 0.00 0.00 0.00 31.41 - 85 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 606 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 67 1 1,273 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 62 200 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,993 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 49 1 1,668 +1
29JAN26 95.00 P 0.02 0.02 0.02 0.01 0.00 45 1 1,586 +1
29JAN26 97.50 P 0.04 0.04 0.04 0.01 0.00 41 72 3,585 +72
29JAN26 100.00 P 0.06 0.06 0.05 0.01 -0.01 37 105 4,263 +104
29JAN26 102.50 P 0.11 0.11 0.11 0.02 -0.01 36 20 2,364 0
29JAN26 105.00 P 0.12 0.12 0.11 0.03 -0.01 33 105 2,962 0
29JAN26 107.50 P 0.13 0.13 0.13 0.06 -0.01 32 25 3,277 +25
29JAN26 110.00 P 0.20 0.20 0.18 0.11 -0.02 31 96 2,742 -12
29JAN26 112.50 P 0.31 0.31 0.25 0.19 -0.03 29 58 1,777 -55
29JAN26 115.00 P 0.42 0.45 0.32 0.35 -0.03 28 509 3,612 +18
29JAN26 117.50 P 0.59 0.62 0.51 0.58 -0.05 26 193 1,289 +110
29JAN26 120.00 P 1.08 1.08 0.83 1.00 -0.02 24 413 2,257 +10
29JAN26 122.50 P 1.67 1.70 1.44 1.67 -0.03 23 285 2,109 +273
29JAN26 125.00 P 2.81 2.85 2.77 2.68 +0.03 21 54 1,715 +2
29JAN26 127.50 P 4.30 4.50 4.30 4.31 +0.10 21 8 886 -1
29JAN26 130.00 P 0.00 0.00 0.00 6.34 +0.35 22 0 465 0
29JAN26 132.50 P 8.60 8.60 8.60 8.58 +0.53 23 5 73 +5
29JAN26 135.00 P 0.00 0.00 0.00 10.95 +0.35 23 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 16.04 +0.36 35 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 18.83 +0.59 47 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 21.53 +0.72 55 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 23.92 +0.54 57 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 26.42 +0.46 62 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 28.78 +0.25 62 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 31.41 +0.30 69 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 33.98 +0.30 75 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 36.43 +0.37 77 0 0 0
26FEB26 75.00 P 0.02 0.02 0.02 0.01 0.00 50 5 436 +5
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 302 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 474 0
26FEB26 90.00 P 0.10 0.10 0.10 0.03 +0.02 37 45 1,144 +45
26FEB26 92.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 881 0
26FEB26 95.00 P 0.19 0.19 0.19 0.06 +0.04 34 4 983 +4
26FEB26 97.50 P 0.23 0.23 0.23 0.09 +0.06 33 100 540 0
26FEB26 100.00 P 0.26 0.26 0.26 0.14 +0.09 32 2 1,248 -2
26FEB26 102.50 P 0.37 0.38 0.37 0.20 +0.12 31 55 793 +5
26FEB26 105.00 P 0.42 0.42 0.42 0.30 +0.15 30 250 1,182 +250
26FEB26 107.50 P 0.55 0.55 0.52 0.44 +0.19 29 79 704 -26
26FEB26 110.00 P 0.75 0.75 0.75 0.63 +0.21 28 6 1,140 +6
26FEB26 112.50 P 0.92 0.92 0.92 0.86 +0.19 27 25 619 +25
26FEB26 115.00 P 1.24 1.24 1.13 1.20 +0.17 26 603 1,827 +172
26FEB26 117.50 P 1.54 1.54 1.54 1.68 +0.15 25 30 473 0
26FEB26 120.00 P 2.34 2.35 2.18 2.31 +0.10 24 49 909 -19
26FEB26 122.50 P 3.22 3.22 3.08 3.13 +0.04 23 25 754 +22
26FEB26 125.00 P 0.00 0.00 0.00 4.18 -0.02 22 0 326 0
26FEB26 127.50 P 0.00 0.00 0.00 5.65 -0.02 22 0 111 0
26FEB26 130.00 P 7.25 7.51 7.25 7.59 +0.08 23 2 149 +1
26FEB26 132.50 P 9.00 9.40 9.00 9.56 +0.18 24 7 17 +4
26FEB26 135.00 P 0.00 0.00 0.00 11.45 +0.32 23 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.76 -0.02 24 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 16.08 +0.40 24 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.83 +0.33 31 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 21.53 +0.57 36 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 23.92 +0.54 37 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 26.42 +0.46 40 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 28.78 +0.25 40 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 31.41 +0.30 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 33.98 +0.30 48 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 36.43 +0.37 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 32 0 3,965 0
30MAR26 82.50 P 0.22 0.22 0.20 0.01 0.00 30 53 1,416 +27
30MAR26 85.00 P 0.25 0.25 0.25 0.02 0.00 30 44 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 2,367 0
30MAR26 95.00 P 0.52 0.52 0.52 0.11 -0.02 26 2 7,838 -2
30MAR26 97.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 2,195 0
30MAR26 100.00 P 0.66 0.66 0.66 0.29 -0.01 26 5 12,701 +3
30MAR26 102.50 P 0.85 0.85 0.85 0.44 -0.01 26 1 5,498 0
30MAR26 105.00 P 0.99 0.99 0.99 0.66 -0.01 25 2 4,896 0
30MAR26 107.50 P 1.18 1.18 1.15 0.96 -0.01 25 6 1,267 +2
30MAR26 110.00 P 1.45 1.48 1.45 1.37 +0.01 25 36 2,208 -5
30MAR26 112.50 P 1.90 1.90 1.89 1.86 -0.01 24 33 495 0
30MAR26 115.00 P 2.54 2.54 2.50 2.44 -0.04 23 3 871 +3
30MAR26 117.50 P 3.30 3.30 3.16 3.23 +0.02 23 42 3,422 +1
30MAR26 120.00 P 4.14 4.14 3.95 4.19 +0.06 22 33 1,985 +2
30MAR26 122.50 P 5.32 5.32 5.20 5.34 +0.05 22 4 295 +1
30MAR26 125.00 P 0.00 0.00 0.00 6.68 -0.02 21 0 1,172 0
30MAR26 127.50 P 8.27 8.27 8.27 8.35 +0.02 21 1 983 0
30MAR26 130.00 P 0.00 0.00 0.00 10.39 +0.17 22 0 496 0
30MAR26 132.50 P 0.00 0.00 0.00 12.04 +0.22 20 0 130 0
30MAR26 135.00 P 0.00 0.00 0.00 14.83 +0.98 25 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 16.62 +0.95 23 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 18.96 +0.19 23 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 21.12 +1.19 22 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 23.50 +1.14 21 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 25.27 -0.74 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.39 +0.11 22 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 30.07 -0.30 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.24 +1.28 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 34.94 -0.49 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 38.89 +1.00 39 0 0 0
29APR26 92.50 P 0.64 0.64 0.61 0.24 +0.11 28 4 79 +4
29APR26 95.00 P 0.68 0.70 0.68 0.34 +0.14 28 29 35 +29
29APR26 97.50 P 0.00 0.00 0.00 0.49 +0.18 27 0 85 0
29APR26 100.00 P 0.00 0.00 0.00 0.68 +0.22 27 0 117 0
29APR26 102.50 P 0.00 0.00 0.00 0.91 +0.23 26 0 42 0
29APR26 105.00 P 1.27 1.27 1.27 1.21 +0.24 26 4 186 +4
29APR26 107.50 P 1.59 1.59 1.59 1.59 +0.25 25 35 206 +35
29APR26 110.00 P 1.98 1.98 1.98 1.98 +0.17 24 10 36 +10
29APR26 112.50 P 2.41 2.41 2.41 2.54 +0.15 24 100 113 -30
29APR26 115.00 P 0.00 0.00 0.00 3.21 +0.09 23 0 38 0
29APR26 117.50 P 3.78 3.87 3.75 4.03 +0.12 23 208 264 +200
29APR26 120.00 P 4.77 4.80 4.77 5.00 +0.13 22 62 208 +52
29APR26 122.50 P 0.00 0.00 0.00 6.11 +0.09 22 0 332 0
29APR26 125.00 P 0.00 0.00 0.00 7.38 -0.03 21 0 102 0
29APR26 127.50 P 0.00 0.00 0.00 8.98 -0.01 21 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 10.98 -0.12 22 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 12.90 +0.24 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.83 +0.18 22 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.00 +0.10 22 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.96 +0.13 21 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.43 +0.32 22 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 24.55 +0.44 29 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.11 -0.39 22 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.48 +0.20 22 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.61 +0.04 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 33.25 +0.34 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 35.75 -0.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 38.96 +0.73 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 713 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 593 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.05 28 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 +0.07 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 +0.10 28 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.19 +0.14 27 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.27 +0.19 27 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.37 +0.23 27 0 4,030 0
29JUN26 92.50 P 0.97 0.97 0.97 0.51 +0.29 26 60 1,609 +60
29JUN26 95.00 P 0.00 0.00 0.00 0.69 +0.36 26 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.90 +0.40 26 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 1.19 +0.47 26 0 4,367 0
29JUN26 102.50 P 0.00 0.00 0.00 1.52 +0.50 25 0 2,995 0
29JUN26 105.00 P 2.07 2.07 2.07 1.93 +0.53 25 25 252 +8
29JUN26 107.50 P 2.46 2.46 2.42 2.44 +0.57 25 90 675 0
29JUN26 110.00 P 0.00 0.00 0.00 2.99 +0.52 24 0 745 0
29JUN26 112.50 P 0.00 0.00 0.00 3.59 +0.40 23 0 149 0
29JUN26 115.00 P 4.33 4.41 4.33 4.30 +0.29 23 847 3,353 +255
29JUN26 117.50 P 5.15 5.15 5.15 5.18 +0.20 23 1 158 0
29JUN26 120.00 P 6.12 6.12 6.12 6.21 +0.10 22 30 163 0
29JUN26 122.50 P 0.00 0.00 0.00 7.38 +0.02 22 0 145 0
29JUN26 125.00 P 8.70 8.70 8.70 8.77 +0.03 22 25 147 +6
29JUN26 127.50 P 0.00 0.00 0.00 10.30 +0.04 22 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 11.98 +0.10 22 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 13.96 +0.30 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 15.03 -0.07 19 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 17.00 +0.10 19 0 70 0
29JUN26 140.00 P 19.99 20.08 19.99 20.03 +0.99 23 10 5 -5
29JUN26 142.50 P 22.15 22.15 22.15 22.35 +0.64 24 10 12 -10
29JUN26 145.00 P 24.32 24.32 24.32 24.65 +0.54 25 10 12 -10
29JUN26 147.50 P 0.00 0.00 0.00 27.01 +0.51 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 28.90 +0.34 23 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 31.25 +0.03 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 33.57 +0.58 23 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 36.22 +0.03 26 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 38.96 +0.25 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.05 25 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.24 +0.07 25 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.34 +0.09 25 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 +0.12 25 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.62 +0.12 24 0 94 0
29SEP26 92.50 P 1.60 1.60 1.60 0.83 +0.15 24 2 215 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.08 +0.17 24 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.39 +0.19 24 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.77 +0.23 24 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 2.20 +0.22 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.74 +0.25 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 3.31 +0.24 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 4.04 +0.26 23 0 2,086 0
29SEP26 112.50 P 5.11 5.11 4.95 4.82 +0.28 23 320 762 +320
29SEP26 115.00 P 0.00 0.00 0.00 5.73 +0.26 23 0 9 0
29SEP26 117.50 P 0.00 0.00 0.00 6.74 +0.30 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 7.85 +0.27 23 0 129 0
29SEP26 122.50 P 0.00 0.00 0.00 9.09 +0.29 23 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 10.42 +0.27 23 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 11.82 +0.21 22 0 54 0
29SEP26 130.00 P 13.00 13.00 13.00 13.63 +0.30 23 1 19 0
29SEP26 132.50 P 0.00 0.00 0.00 15.30 +0.17 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 16.71 -0.35 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 19.49 +0.66 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 21.29 +0.67 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 23.18 +0.21 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 25.44 0.00 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 27.01 -0.08 22 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 30.35 +1.45 27 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 32.05 -0.24 25 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 34.31 +0.36 25 0 175 0
29SEP26 157.50 P 0.00 0.00 0.00 36.89 +0.70 27 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.03 +0.32 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 312 0
30DEC26 82.50 P 1.37 1.39 1.37 0.33 +0.07 23 11 20 +10
30DEC26 85.00 P 0.00 0.00 0.00 0.45 +0.08 23 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 0.61 +0.11 23 0 61 0
30DEC26 90.00 P 2.10 2.10 2.10 0.83 +0.15 23 1 131 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 +0.16 23 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 1.40 +0.17 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.77 +0.20 23 0 48 0
30DEC26 100.00 P 3.14 3.14 3.14 2.21 +0.20 23 1 133 0
30DEC26 102.50 P 0.00 0.00 0.00 2.74 +0.25 23 0 11 0
30DEC26 105.00 P 4.11 4.11 4.11 3.33 +0.24 22 2 99 0
30DEC26 107.50 P 0.00 0.00 0.00 4.03 +0.28 22 0 59 0
30DEC26 110.00 P 5.32 5.32 5.32 4.80 +0.28 22 6 32 0
30DEC26 112.50 P 0.00 0.00 0.00 5.69 +0.32 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 6.64 +0.31 22 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 7.73 +0.35 22 0 7 0
30DEC26 120.00 P 9.18 9.18 9.18 8.89 +0.34 22 10 291 +10
30DEC26 122.50 P 0.00 0.00 0.00 10.18 +0.39 22 0 52 0
30DEC26 125.00 P 0.00 0.00 0.00 11.54 +0.37 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 13.02 +0.41 23 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.70 +0.44 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 16.28 +0.33 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 18.31 +0.53 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.05 +0.68 23 0 0 0
30DEC26 140.00 P 22.10 22.12 22.10 22.23 +0.62 24 10 46 -5
30DEC26 142.50 P 24.02 24.02 24.02 23.18 -0.48 21 10 10 0
30DEC26 145.00 P 0.00 0.00 0.00 25.93 +0.21 24 0 10 0
30DEC26 147.50 P 27.94 27.94 27.94 28.10 +0.18 24 10 10 +10
30DEC26 150.00 P 30.07 30.07 30.07 30.86 +0.74 26 10 110 +10
30DEC26 152.50 P 32.30 32.30 32.30 32.98 +0.59 26 10 145 +10
30DEC26 155.00 P 0.00 0.00 0.00 34.31 -0.40 23 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 36.89 -0.17 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 39.03 -0.29 24 0 100 0
TOTAL PUT 7,178 206,717 +2,792
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$ 7.13
29JAN26 4.80 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 +0.02 52 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.14 +0.03 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 +0.02 0 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 11 0 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.04 +0.01 13 30 1,736 +30
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 24 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 +0.03 13 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 +0.02 12 0 80 0
26FEB26 7.25 C 0.08 0.09 0.08 0.09 +0.01 13 633 1,748 +504
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.56 +0.04 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 0.00 13 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.02 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.02 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.02 13 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.01 14 0 241 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 0.00 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.26 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.43 0.00 15 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 +0.02 14 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.04 15 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 13 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 0.00 13 0 20 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 +0.01 13 0 90 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 13 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 +0.03 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.02 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 0.00 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 0.00 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.01 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.03 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.01 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 0.00 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.39 +0.01 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 +0.05 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 0.00 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.01 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 0.00 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.01 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.01 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 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 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.05 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.01 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 0.00 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.02 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.01 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.03 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.03 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.02 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 663 8,751 +534
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29JAN26 7.00 P 0.04 0.04 0.04 0.03 -0.02 13 70 2,812 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 13 0 836 0
29JAN26 7.50 P 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.88 -0.02 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.38 -0.02 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 -0.02 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.88 -0.02 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.13 -0.03 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.38 -0.03 72 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.63 -0.03 77 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 14 0 230 0
26FEB26 7.00 P 0.08 0.08 0.08 0.07 -0.01 13 300 1,593 +209
26FEB26 7.25 P 0.21 0.21 0.21 0.19 -0.02 13 86 366 +86
26FEB26 7.50 P 0.00 0.00 0.00 0.39 -0.03 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.02 20 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.63 -0.03 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.88 -0.03 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 -0.02 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 -0.03 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 -0.02 55 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 577 0
30MAR26 7.00 P 0.12 0.12 0.12 0.12 -0.01 14 285 2,030 +259
30MAR26 7.25 P 0.00 0.00 0.00 0.25 -0.01 15 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 -0.02 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 -0.02 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.04 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.02 29 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.03 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 -0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.03 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 -0.02 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 6.50 P 0.03 0.03 0.03 0.03 0.00 15 6 63 +6
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 13 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 0.00 14 0 60 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 14 0 80 0
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.02 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.01 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 -0.04 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 -0.03 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 -0.02 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.03 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 14 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 13 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 13 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.03 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.03 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.05 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 -0.04 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 0.00 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.02 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 +0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 0.00 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 15 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 15 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.02 15 0 166 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.03 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.03 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.01 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 -0.04 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 6.00 P 0.10 0.10 0.10 0.05 0.00 14 30 182 -7
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 14 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.01 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.01 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.03 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 -0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 -0.04 24 0 0 0
TOTAL PUT 777 14,910 +563
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$ 30.80
29JAN26 19.00 C 0.00 0.00 0.00 11.83 +1.18 82 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.35 +1.23 95 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.85 +1.20 90 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.85 +1.20 80 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.85 +1.22 71 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.86 +1.24 66 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.83 +1.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.01 +1.38 72 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.84 +1.20 32 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.84 +1.20 24 30 122 -30
29JAN26 28.00 C 0.00 0.00 0.00 2.86 +1.14 24 50 1,179 -23
29JAN26 29.00 C 1.75 1.75 1.75 1.91 +0.96 22 4 177 0
29JAN26 30.00 C 0.70 1.18 0.67 1.12 +0.69 23 127 250 +52
29JAN26 31.00 C 0.27 0.57 0.27 0.57 +0.41 24 246 208 +54
29JAN26 32.00 C 0.12 0.14 0.12 0.25 +0.20 25 20 91 +20
29JAN26 33.00 C 0.05 0.05 0.05 0.09 +0.08 25 10 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 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 50 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 11.87 +1.22 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.37 +1.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.87 +1.17 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.88 +1.18 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.88 +1.24 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.86 +1.06 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.89 +1.22 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.01 +1.32 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.92 +1.20 25 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.87 +1.10 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.07 +1.08 25 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.15 +0.90 21 0 60 0
26FEB26 30.00 C 1.38 1.46 1.33 1.44 +0.69 21 52 130 -37
26FEB26 31.00 C 0.50 0.50 0.50 0.92 +0.50 22 7 35 +7
26FEB26 32.00 C 0.33 0.56 0.33 0.55 +0.34 22 43 53 +19
26FEB26 33.00 C 0.17 0.30 0.17 0.29 +0.20 22 42 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 +0.10 22 0 4 0
26FEB26 35.00 C 0.06 0.08 0.06 0.07 +0.05 22 15 37 +3
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 15.38 +0.94 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.01 +1.36 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.40 +1.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.90 +1.23 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.41 +0.96 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.91 +1.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.41 +0.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.21 +1.50 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.42 +1.22 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.92 +1.22 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.88 +1.17 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.94 +1.23 28 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.94 +1.14 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.96 +1.21 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.08 +1.29 31 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.92 +1.07 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.99 +1.02 15 30 50 +24
30MAR26 28.00 C 3.15 3.15 3.14 3.19 +0.91 21 52 139 +37
30MAR26 29.00 C 0.00 0.00 0.00 2.46 +0.84 22 0 117 0
30MAR26 30.00 C 1.65 1.65 1.65 1.81 +0.68 22 100 57 0
30MAR26 31.00 C 1.25 1.26 1.25 1.30 +0.57 23 150 151 +137
30MAR26 32.00 C 0.72 0.89 0.72 0.91 +0.43 23 110 2,785 +94
30MAR26 33.00 C 0.43 0.43 0.43 0.60 +0.32 23 7 30 -2
30MAR26 34.00 C 0.32 0.34 0.32 0.37 +0.21 23 31 32 +29
30MAR26 35.00 C 0.00 0.00 0.00 0.22 +0.13 23 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.13 +0.08 23 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 +0.05 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.45 +1.18 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.97 +1.17 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.98 +1.19 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.99 +1.14 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.00 +1.16 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.03 +1.18 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.25 +1.35 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.99 +1.02 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.30 +1.16 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.41 +0.92 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.68 +0.83 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.05 +0.69 22 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 1.55 +0.56 22 0 2 0
29APR26 32.00 C 0.00 0.00 0.00 1.16 +0.49 23 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 0.81 +0.37 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.56 +0.28 23 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.37 +0.20 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.24 +0.13 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.15 +0.09 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.50 +1.05 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.01 +1.18 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.51 +1.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.21 +1.37 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.52 +1.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.03 +1.17 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.04 +1.17 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.06 +1.17 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.14 +1.27 29 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 +1.22 26 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.29 +1.28 27 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.12 +1.03 15 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.30 +0.98 19 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.61 +0.97 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.97 +0.86 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.31 +0.70 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.82 +0.62 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.41 +0.53 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.05 +0.42 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.77 +0.34 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.55 +0.25 23 0 51 0
29JUN26 36.00 C 0.40 0.40 0.40 0.39 +0.19 23 1 46 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.27 +0.14 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 +0.09 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.51 +1.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.21 +1.37 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.52 +1.17 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.03 +1.17 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.04 +1.17 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.06 +1.16 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.14 +1.27 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.21 +1.27 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.29 +1.28 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.35 +1.15 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.45 +0.97 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 +0.86 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.10 +0.73 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.51 +0.67 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.04 +0.59 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.63 +0.50 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.30 +0.43 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.05 +0.34 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.85 +0.31 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 +0.25 23 0 6 0
29SEP26 37.00 C 0.53 0.53 0.53 0.51 +0.20 23 20 45 +20
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.17 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 +0.13 23 0 0 0
29SEP26 40.00 C 0.30 0.30 0.30 0.23 +0.10 23 24 24 +24
30DEC26 19.50 C 0.00 0.00 0.00 11.52 +1.17 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.03 +1.17 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.04 +1.16 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.07 +1.16 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.14 +1.20 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.21 +1.21 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.29 +1.21 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 +1.05 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.58 +0.92 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.00 +0.83 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 +0.83 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.77 +0.66 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.58 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 +0.51 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 +0.44 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.35 +0.42 22 0 2 0
30DEC26 35.00 C 1.05 1.05 1.05 1.13 +0.38 22 1 1 +1
30DEC26 36.00 C 0.90 0.90 0.90 0.94 +0.33 22 14 14 +14
30DEC26 37.00 C 0.00 0.00 0.00 0.75 +0.25 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 +0.21 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 +0.16 22 0 0 0
TOTAL CALL 1,186 7,476 +444
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 1,290 0
29JAN26 29.00 P 0.20 0.20 0.08 0.09 -0.22 24 23 267 +5
29JAN26 30.00 P 0.51 0.51 0.27 0.30 -0.50 24 32 199 0
29JAN26 31.00 P 1.01 1.01 0.73 0.75 -0.79 24 35 31 +19
29JAN26 32.00 P 0.00 0.00 0.00 1.44 -1.02 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 2.25 -1.17 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.20 -1.21 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.20 -1.22 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.20 -1.23 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.30 -1.14 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.20 -1.18 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.20 -1.18 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.20 -1.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.06 22 0 50 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.14 22 0 189 0
26FEB26 29.00 P 0.44 0.44 0.25 0.27 -0.30 22 25 50 +6
26FEB26 30.00 P 0.79 0.79 0.57 0.56 -0.50 22 29 49 +19
26FEB26 31.00 P 0.00 0.00 0.00 1.02 -0.72 22 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 1.67 -0.89 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.39 -1.10 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.26 -1.17 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.21 -1.33 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.20 -1.37 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.31 -1.14 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.20 -1.30 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.20 -1.23 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.28 -1.17 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.12 23 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 -0.21 22 0 2,084 0
30MAR26 29.00 P 0.51 0.53 0.51 0.50 -0.36 22 17 60 +9
30MAR26 30.00 P 1.09 1.09 0.87 0.86 -0.48 23 13 15 +13
30MAR26 31.00 P 0.00 0.00 0.00 1.33 -0.66 23 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.95 -0.82 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.62 -0.97 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.38 -1.12 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.42 -1.12 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.27 -1.30 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.31 -1.14 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.21 -1.29 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.42 -1.01 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.28 -1.17 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.09 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.22 -0.15 22 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.40 -0.23 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.66 -0.34 22 0 8 0
29APR26 30.00 P 1.18 1.18 1.18 1.00 -0.51 22 2 6 0
29APR26 31.00 P 0.00 0.00 0.00 1.51 -0.62 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.12 -0.75 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.68 -1.03 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.52 -1.05 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.49 -1.05 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.40 -1.17 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.40 -1.05 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.21 -1.29 25 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.42 - 36 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.08 23 0 130 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 -0.12 22 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 -0.20 22 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 0.66 -0.27 22 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 0.97 -0.36 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.37 -0.47 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.86 -0.60 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.46 -0.71 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 -0.83 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.86 -0.94 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.65 -1.03 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.37 -1.17 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.40 -1.03 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.30 -1.08 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.21 -1.12 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.17 -1.13 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.10 -1.17 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.08 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.12 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.17 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.26 22 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 -0.34 22 0 25 0
29SEP26 28.00 P 1.39 1.39 1.39 1.35 -0.45 23 3 0 -3
29SEP26 29.00 P 1.84 1.85 1.83 1.81 -0.52 23 22 24 +22
29SEP26 30.00 P 0.00 0.00 0.00 2.35 -0.58 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.93 -0.67 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.51 -0.82 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 -0.82 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.06 -0.89 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 -0.95 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 -1.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.63 -1.04 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.55 -1.08 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 -1.16 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 -1.15 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.11 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.15 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 -0.20 22 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 -0.26 22 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.15 -0.39 22 0 6 0
30DEC26 28.00 P 1.56 1.57 1.56 1.51 -0.47 22 2 2 +2
30DEC26 29.00 P 2.01 2.01 2.01 1.98 -0.57 22 20 20 +20
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.63 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 -0.68 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 -0.74 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 -0.80 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.23 -0.85 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.99 -0.95 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 -0.97 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.73 -1.01 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 -1.12 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.50 -1.14 26 0 0 0
TOTAL PUT 223 7,177 +112
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$ 5.73
29JAN26 4.20 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.24 -0.02 53 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.84 -0.01 36 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 -0.01 34 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 252 0
29JAN26 5.75 C 0.14 0.14 0.14 0.14 -0.02 29 1 2,811 +1
29JAN26 6.00 C 0.06 0.06 0.06 0.06 -0.01 31 70 1,790 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.36 0.00 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.16 -0.02 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
26FEB26 6.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.16 -0.01 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.06 -0.01 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.96 -0.01 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.86 -0.02 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.67 -0.02 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.56 -0.02 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.28 -0.02 35 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.09 -0.02 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.01 -0.01 34 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.82 -0.01 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 -0.02 29 0 672 0
30MAR26 5.50 C 0.44 0.44 0.44 0.44 -0.02 28 2 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.30 -0.02 27 0 194 0
30MAR26 6.00 C 0.21 0.21 0.21 0.20 -0.02 28 5 411 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.38 -0.04 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.30 -0.01 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.19 -0.03 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.12 -0.01 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29APR26 6.50 C 0.14 0.14 0.14 0.13 -0.01 29 30 90 +30
29APR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.91 -0.02 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.81 -0.01 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.72 -0.01 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.35 0.00 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 0.00 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 21 0
29JUN26 5.25 C 0.75 0.75 0.75 0.74 -0.01 27 5 5 +5
29JUN26 5.50 C 0.00 0.00 0.00 0.59 -0.01 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.45 -0.02 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 177 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 0.00 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 0.00 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 29 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 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.63 -0.02 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 0.00 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.19 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.01 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.01 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 67 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 -0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 0.00 30 0 0 0
30DEC26 5.50 C 0.75 0.75 0.75 0.68 -0.01 29 6 6 +6
30DEC26 5.75 C 0.00 0.00 0.00 0.56 0.00 29 0 21 0
30DEC26 6.00 C 0.49 0.50 0.49 0.46 0.00 29 90 132 +60
30DEC26 6.25 C 0.43 0.43 0.43 0.37 0.00 29 16 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 0.00 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 7.00 C 0.25 0.25 0.25 0.20 0.00 29 50 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 275 19,821 +107
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 453 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 981 0
29JAN26 5.75 P 0.00 0.00 0.00 0.17 +0.01 33 0 675 0
29JAN26 6.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 600 0
29JAN26 6.25 P 0.00 0.00 0.00 0.53 0.00 29 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.79 +0.03 44 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.03 +0.02 47 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.28 +0.02 55 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.53 +0.02 63 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.03 +0.02 77 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.28 +0.02 83 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.53 +0.02 90 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.78 +0.02 95 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.03 +0.02 101 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 0.12 0.12 0.11 0.11 -0.01 26 420 1,243 +120
26FEB26 5.75 P 0.20 0.20 0.20 0.22 0.00 27 2 178 -2
26FEB26 6.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 128 0
26FEB26 6.25 P 0.00 0.00 0.00 0.57 +0.01 28 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.80 +0.02 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.03 +0.02 31 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.78 +0.02 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.03 +0.02 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.28 +0.01 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.53 +0.01 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.78 +0.01 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.03 +0.02 67 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 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.10 0.00 28 5 153 -5
30MAR26 5.50 P 0.00 0.00 0.00 0.18 0.00 28 0 1,027 0
30MAR26 5.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 302 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.64 +0.02 31 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.84 +0.01 31 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 +0.02 32 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.28 +0.01 30 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.53 +0.02 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.02 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.03 +0.02 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.28 +0.01 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.53 +0.01 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.78 +0.01 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.03 +0.02 54 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 0.13 -0.01 27 0 15 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 0.00 28 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 +0.01 29 0 44 0
29APR26 6.00 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.65 -0.01 27 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.86 0.00 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.32 +0.03 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.04 +0.03 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.29 +0.02 42 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 27 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 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 0.00 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 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 0.00 28 0 62 0
29JUN26 5.75 P 0.43 0.43 0.43 0.42 +0.01 28 3 99 +3
29JUN26 6.00 P 0.00 0.00 0.00 0.56 0.00 28 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.02 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 +0.02 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 0.00 29 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 +0.01 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.59 +0.02 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.80 +0.02 32 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.04 +0.02 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.29 +0.02 36 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.53 +0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.78 +0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.03 +0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 0.00 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 0.00 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 0.00 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 0.00 26 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 0.00 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 0.00 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.01 24 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.02 22 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 -0.02 20 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 28 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.01 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 28 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 101 0
30DEC26 5.25 P 0.42 0.42 0.42 0.47 +0.02 28 5 11 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.02 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.01 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 -0.01 25 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
TOTAL PUT 435 17,764 +121
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$ 91.55
29JAN26 48.00 C 0.00 0.00 0.00 43.68 +0.35 129 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 42.62 +0.29 92 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 41.59 +0.26 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 39.26 +0.43 125 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 36.63 +0.29 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 34.13 -0.02 66 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 31.64 +0.28 69 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.16 +0.28 71 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 26.68 +0.27 69 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 24.05 +0.08 0 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 21.82 -0.08 69 0 62 0
29JAN26 72.50 C 0.00 0.00 0.00 19.15 -0.07 34 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 16.67 +0.22 38 0 250 0
29JAN26 77.50 C 0.00 0.00 0.00 14.55 +0.19 56 0 271 0
29JAN26 80.00 C 12.00 12.00 11.50 12.55 +0.16 61 19 200 -19
29JAN26 82.50 C 9.78 9.78 9.78 10.70 +0.14 64 1 113 0
29JAN26 85.00 C 8.88 8.88 8.88 9.00 +0.11 65 1 233 0
29JAN26 87.50 C 6.31 7.25 6.31 7.48 +0.08 66 35 327 +1
29JAN26 90.00 C 6.13 6.13 5.21 6.13 +0.05 67 97 301 +13
29JAN26 92.50 C 6.50 6.50 3.93 5.00 +0.07 68 78 215 +25
29JAN26 95.00 C 5.58 5.58 3.41 4.03 +0.04 69 12 316 +3
29JAN26 97.50 C 4.20 4.51 2.65 3.28 +0.02 70 8 55 +4
29JAN26 100.00 C 3.28 3.75 2.17 2.59 -0.01 70 83 146 -14
29JAN26 102.50 C 3.00 3.00 1.80 2.00 -0.01 70 4 90 +4
29JAN26 105.00 C 2.40 2.40 1.40 1.52 -0.02 70 7 109 +1
29JAN26 107.50 C 1.47 1.47 1.47 1.15 -0.02 70 15 128 -4
29JAN26 110.00 C 1.63 1.70 0.83 0.85 -0.02 70 57 61 -3
29JAN26 112.50 C 0.95 0.95 0.95 0.63 -0.02 70 2 64 0
29JAN26 115.00 C 0.74 0.74 0.74 0.46 -0.02 70 2 56 0
29JAN26 117.50 C 0.49 0.49 0.49 0.33 -0.02 70 1 52 +1
29JAN26 120.00 C 0.71 0.71 0.35 0.24 -0.01 70 13 192 -7
26FEB26 48.00 C 0.00 0.00 0.00 43.73 +0.28 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 42.74 +0.35 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 41.75 +0.42 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 39.28 +0.28 65 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 36.83 +0.28 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 34.39 +0.01 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 31.99 +0.63 66 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.63 +0.09 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.68 -0.41 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.56 +1.44 75 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 22.40 +0.36 56 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 20.40 +0.37 59 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 18.27 +0.14 58 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 16.44 +0.11 60 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 14.73 -0.09 61 0 93 0
26FEB26 82.50 C 0.00 0.00 0.00 13.14 -0.16 62 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 11.80 +0.19 64 2 1,010 -1
26FEB26 87.50 C 9.82 9.82 9.59 10.30 +0.02 63 45 76 0
26FEB26 90.00 C 0.00 0.00 0.00 9.18 0.00 64 0 59 0
26FEB26 92.50 C 9.70 9.70 7.29 8.09 +0.15 65 22 80 +20
26FEB26 95.00 C 7.00 7.16 6.44 7.17 +0.17 66 21 57 +17
26FEB26 97.50 C 5.88 5.88 5.60 6.35 +0.24 67 9 35 -7
26FEB26 100.00 C 0.00 0.00 0.00 5.52 +0.08 67 0 81 0
26FEB26 102.50 C 4.83 4.83 4.83 4.76 -0.05 67 7 47 -1
26FEB26 105.00 C 5.10 5.10 5.10 4.09 -0.06 67 1 33 +1
26FEB26 107.50 C 3.51 3.75 3.51 3.51 -0.05 67 11 20 +4
26FEB26 110.00 C 0.00 0.00 0.00 2.99 -0.06 66 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 2.55 -0.05 66 0 5 0
26FEB26 115.00 C 3.25 3.25 2.74 2.16 -0.06 66 3 5 +2
30MAR26 18.50 C 0.00 0.00 0.00 73.16 +0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 72.88 +0.51 166 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 72.17 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 71.67 +0.29 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 70.92 +0.54 158 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 70.01 +0.62 161 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 68.69 +0.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 67.70 +0.30 87 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 66.70 +0.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 65.71 +0.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 64.55 +0.13 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 63.59 +0.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 62.73 +0.29 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 61.59 +0.15 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 60.74 +0.29 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.75 +0.29 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 58.75 +0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.23 +0.98 122 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.01 +0.53 106 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 55.78 +0.39 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 54.78 +0.29 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 53.96 +0.38 93 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 52.78 +0.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 51.81 +0.29 64 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 50.99 -0.07 86 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.32 +0.47 100 0 0 0
30MAR26 43.00 C 47.73 47.73 47.73 48.69 +0.13 0 4 73 -4
30MAR26 44.00 C 0.00 0.00 0.00 47.86 +0.29 64 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 47.01 +0.42 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.23 +0.62 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.92 +0.32 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 43.91 +0.29 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.97 +0.28 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.01 +0.29 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.03 +0.71 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.83 -0.13 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 34.39 -0.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.16 -0.22 51 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 30.21 +0.67 60 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 27.58 +0.38 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.56 +0.35 55 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 23.91 +0.62 61 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 21.70 +0.19 58 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 20.04 -0.11 60 0 56 0
30MAR26 77.50 C 17.00 17.00 17.00 18.31 +0.23 60 1 539 0
30MAR26 80.00 C 0.00 0.00 0.00 16.75 +0.22 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 15.48 +0.41 63 0 10 0
30MAR26 85.00 C 13.00 13.00 13.00 14.30 +0.58 64 3 31 0
30MAR26 87.50 C 11.85 12.46 11.77 12.64 +0.19 62 61 82 -10
30MAR26 90.00 C 10.90 11.06 10.90 11.46 +0.18 62 30 37 +9
30MAR26 92.50 C 9.92 9.92 9.92 10.49 +0.29 63 15 46 +15
30MAR26 95.00 C 0.00 0.00 0.00 9.59 +0.28 64 0 30 0
30MAR26 97.50 C 0.00 0.00 0.00 8.77 +0.25 65 0 4 0
30MAR26 100.00 C 7.54 7.75 7.52 8.01 +0.20 66 16 41 -7
30MAR26 102.50 C 0.00 0.00 0.00 7.24 +0.14 66 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 6.49 +0.13 66 0 96 0
30MAR26 107.50 C 0.00 0.00 0.00 5.81 +0.12 66 0 3 0
30MAR26 110.00 C 0.00 0.00 0.00 5.20 +0.12 65 0 31 0
30MAR26 112.50 C 5.07 5.07 5.07 4.64 +0.10 65 10 11 +10
30MAR26 115.00 C 0.00 0.00 0.00 4.14 +0.10 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.69 +0.09 65 0 2 0
30MAR26 120.00 C 0.00 0.00 0.00 3.28 +0.08 65 0 44 0
29APR26 52.50 C 0.00 0.00 0.00 40.03 +0.65 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.10 +0.13 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.43 -0.27 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.32 -0.06 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 30.71 +0.52 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.32 +0.26 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 26.47 +0.11 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.67 +0.30 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.89 +0.24 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.03 +0.74 64 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.74 +0.10 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.71 +0.73 63 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 17.06 +0.46 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 16.05 +0.76 63 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 14.31 +0.24 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 13.22 +0.29 61 0 116 0
29APR26 92.50 C 0.00 0.00 0.00 12.24 +0.33 62 0 60 0
29APR26 95.00 C 0.00 0.00 0.00 11.31 +0.23 63 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 10.47 +0.19 63 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 9.79 +0.23 64 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 9.00 +0.15 64 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.22 +0.14 64 0 15 0
29APR26 107.50 C 7.64 7.64 7.64 7.50 +0.13 64 15 25 +15
29APR26 110.00 C 0.00 0.00 0.00 6.84 +0.13 64 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 6.24 +0.12 64 0 0 0
29APR26 115.00 C 6.28 6.28 6.27 5.68 +0.11 64 60 60 +60
29JUN26 21.00 C 0.00 0.00 0.00 70.92 +0.38 93 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 70.01 +0.62 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.98 +0.41 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.88 +0.48 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.81 +0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.91 +0.30 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.70 +0.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.68 +0.25 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.76 +0.32 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.98 +0.49 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 61.21 +0.70 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.86 +0.13 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 59.05 +0.59 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 58.23 +0.44 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 57.35 +0.66 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 56.11 +0.26 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.87 -0.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.96 +0.09 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 53.05 +0.30 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 52.55 +1.03 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 51.44 +0.36 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 50.32 +0.47 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.79 +0.05 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 48.04 -0.02 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 47.01 +0.42 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 46.23 +0.43 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.22 +0.37 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.41 +0.49 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.70 +0.66 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.49 +0.52 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.68 +0.38 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.41 +0.66 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.38 +0.94 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.29 +0.47 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.88 -0.14 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.09 +0.03 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 28.69 +0.54 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.03 +0.52 59 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 25.25 +0.31 58 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 24.31 +0.87 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.89 +0.81 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 20.84 +0.18 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 19.55 +0.17 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 18.32 +0.16 60 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 17.16 +0.05 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.30 +0.32 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 15.33 +0.28 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.45 +0.26 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.64 +0.25 62 0 1 0
29JUN26 100.00 C 12.66 12.66 12.66 12.88 +0.23 63 15 16 +15
29JUN26 102.50 C 0.00 0.00 0.00 12.18 +0.22 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.38 +0.11 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.63 +0.11 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.92 +0.10 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.25 +0.09 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.63 +0.09 63 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 8.05 +0.08 63 0 0 0
29JUN26 120.00 C 8.40 8.40 8.34 7.51 +0.08 63 46 64 +44
29SEP26 37.00 C 0.00 0.00 0.00 55.36 +0.03 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 54.60 +0.12 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.68 +0.20 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.11 +0.55 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.52 +0.79 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.37 +0.55 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.17 +0.16 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.35 +0.41 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.18 -0.05 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.59 +0.37 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.75 +0.21 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 46.01 +0.46 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.66 -0.16 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.95 -0.05 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.46 +0.54 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.01 +0.06 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.20 +0.33 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 36.41 +0.20 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 34.68 +0.20 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 32.64 +0.06 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.40 +0.61 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.48 0.00 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.39 +0.43 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 26.67 -0.18 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.36 +0.14 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 24.36 +0.38 60 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 23.01 -0.15 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 22.22 +0.35 61 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 20.92 +0.34 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.93 -0.48 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 18.93 +0.07 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.36 +0.30 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.56 +0.29 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.82 +0.29 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 16.11 +0.27 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.31 +0.12 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.54 +0.06 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.80 +0.05 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.11 +0.05 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.45 +0.05 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.82 +0.04 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.22 +0.03 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 47.12 +0.25 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.32 +0.23 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.50 +0.29 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.80 +0.50 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.96 +0.51 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.86 +0.15 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.18 +0.39 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.72 +0.53 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.08 +0.47 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.64 +0.52 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.22 +0.47 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.89 +0.35 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.47 +0.30 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.30 +0.27 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.14 +0.35 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.01 +0.27 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.94 +0.14 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.31 +0.48 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.28 +0.36 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.21 +0.16 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.37 -0.02 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.71 +0.09 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.97 +0.08 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.27 +0.08 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 18.63 +0.11 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.86 +0.01 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.12 0.00 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.42 0.00 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.75 0.00 62 0 0 0
TOTAL CALL 832 8,293 +187
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29JAN26 60.00 P 0.10 0.10 0.10 0.01 -0.01 71 2 132 +1
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 172 0
29JAN26 65.00 P 0.07 0.07 0.07 0.05 -0.01 71 1 189 +1
29JAN26 67.50 P 0.00 0.00 0.00 0.09 -0.02 69 0 161 0
29JAN26 70.00 P 0.28 0.30 0.28 0.18 -0.03 70 6 882 -1
29JAN26 72.50 P 0.41 0.42 0.39 0.32 -0.05 70 54 167 +1
29JAN26 75.00 P 0.40 0.72 0.40 0.53 -0.08 69 86 251 +57
29JAN26 77.50 P 0.00 0.00 0.00 0.83 -0.12 69 0 210 0
29JAN26 80.00 P 0.85 1.52 0.85 1.25 -0.14 68 79 513 +10
29JAN26 82.50 P 2.14 2.14 1.90 1.82 -0.13 68 7 155 -4
29JAN26 85.00 P 2.00 3.09 2.00 2.55 -0.19 68 56 70 -13
29JAN26 87.50 P 2.60 4.15 2.60 3.50 -0.30 69 63 262 +7
29JAN26 90.00 P 3.74 5.30 3.74 4.66 -0.36 69 130 322 +66
29JAN26 92.50 P 5.07 6.95 4.62 6.08 -0.31 71 75 88 +13
29JAN26 95.00 P 8.23 8.61 8.18 7.65 -0.27 72 45 15 -6
29JAN26 97.50 P 8.29 9.28 8.29 9.30 +0.10 73 16 24 +5
29JAN26 100.00 P 0.00 0.00 0.00 11.17 -0.19 74 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.16 -0.30 75 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.26 -0.31 77 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.46 -0.31 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.74 -0.31 82 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.10 +0.06 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.51 -0.31 89 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.76 -0.51 89 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.36 -0.40 96 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 22 0
26FEB26 52.50 P 0.19 0.19 0.19 0.04 -0.01 66 1 28 +1
26FEB26 55.00 P 0.00 0.00 0.00 0.07 -0.02 65 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 -0.03 66 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.22 -0.03 66 0 60 0
26FEB26 62.50 P 0.50 0.50 0.50 0.36 -0.03 66 1 142 -1
26FEB26 65.00 P 0.00 0.00 0.00 0.53 -0.06 65 0 156 0
26FEB26 67.50 P 0.88 0.88 0.88 0.78 -0.08 66 2 52 +1
26FEB26 70.00 P 0.88 0.88 0.88 1.07 -0.13 65 1 37 +1
26FEB26 72.50 P 0.00 0.00 0.00 1.45 -0.13 65 0 51 0
26FEB26 75.00 P 1.60 1.88 1.60 1.96 -0.13 65 2 22 0
26FEB26 77.50 P 2.49 2.49 2.49 2.56 -0.16 65 2 38 -2
26FEB26 80.00 P 3.50 3.50 3.00 3.25 -0.20 65 33 110 +17
26FEB26 82.50 P 4.30 4.30 4.30 4.09 -0.20 64 2 16 0
26FEB26 85.00 P 0.00 0.00 0.00 5.04 -0.23 64 0 34 0
26FEB26 87.50 P 6.62 6.68 6.62 6.07 -0.48 64 7 47 -7
26FEB26 90.00 P 8.00 8.00 7.45 7.45 -0.46 65 2 27 0
26FEB26 92.50 P 0.00 0.00 0.00 8.92 -0.48 66 0 24 0
26FEB26 95.00 P 10.02 10.02 10.02 10.42 -0.47 67 15 15 +9
26FEB26 97.50 P 13.15 13.15 13.15 12.20 -0.33 68 15 21 +14
26FEB26 100.00 P 12.99 14.78 12.99 13.83 -0.39 68 30 41 +30
26FEB26 102.50 P 0.00 0.00 0.00 15.34 -0.73 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.41 -0.53 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.62 -0.20 71 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.57 -0.43 71 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.81 -0.34 73 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.98 -0.35 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 65 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 65 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 0.00 65 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 0.00 65 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 0.00 65 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 -0.01 64 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.36 0.00 65 0 30 0
30MAR26 57.50 P 0.70 0.70 0.70 0.52 -0.01 64 1 9 -1
30MAR26 60.00 P 0.79 0.79 0.79 0.71 -0.04 64 1 251 -1
30MAR26 62.50 P 0.00 0.00 0.00 1.02 -0.01 64 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 1.37 +0.02 64 0 107 0
30MAR26 67.50 P 0.00 0.00 0.00 1.78 -0.02 64 0 59 0
30MAR26 70.00 P 1.90 1.90 1.90 2.31 +0.05 64 100 504 +100
30MAR26 72.50 P 2.21 2.76 2.21 2.79 -0.04 64 18 233 -10
30MAR26 75.00 P 0.00 0.00 0.00 3.48 -0.04 64 0 62 0
30MAR26 77.50 P 0.00 0.00 0.00 4.23 -0.06 63 0 54 0
30MAR26 80.00 P 4.80 4.80 4.80 5.09 -0.05 63 5 66 0
30MAR26 82.50 P 0.00 0.00 0.00 6.05 -0.11 63 0 19 0
30MAR26 85.00 P 7.23 7.23 7.23 7.11 -0.19 63 1 19 +1
30MAR26 87.50 P 8.29 8.29 8.29 8.40 -0.19 64 5 19 +4
30MAR26 90.00 P 0.00 0.00 0.00 9.77 -0.23 64 0 10 0
30MAR26 92.50 P 11.79 11.79 11.25 11.30 -0.21 66 31 38 +30
30MAR26 95.00 P 13.43 13.43 12.73 12.83 -0.25 66 75 47 +45
30MAR26 97.50 P 15.14 15.14 14.56 14.51 -0.14 67 30 25 0
30MAR26 100.00 P 16.92 16.92 16.92 16.23 -0.13 67 6 0 -6
30MAR26 102.50 P 0.00 0.00 0.00 17.94 -0.14 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.79 -0.16 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.68 -0.16 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.61 -0.18 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.66 -0.18 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.71 -0.19 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.84 -0.20 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.02 -0.21 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 0.00 63 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.70 0.00 63 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.95 -0.01 63 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.26 -0.01 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.60 -0.07 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.08 -0.03 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 2.64 -0.03 63 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 3.14 -0.03 62 0 0 0
29APR26 72.50 P 3.71 3.71 3.71 3.84 -0.03 62 30 115 +30
29APR26 75.00 P 0.00 0.00 0.00 4.58 -0.04 62 0 48 0
29APR26 77.50 P 5.25 5.25 5.25 5.45 -0.05 62 31 41 +31
29APR26 80.00 P 0.00 0.00 0.00 6.34 -0.07 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.40 -0.10 62 0 145 0
29APR26 85.00 P 0.00 0.00 0.00 8.52 -0.21 62 0 145 0
29APR26 87.50 P 0.00 0.00 0.00 9.83 -0.23 62 0 100 0
29APR26 90.00 P 10.63 10.63 10.63 11.26 -0.23 63 15 130 +15
29APR26 92.50 P 12.97 12.97 12.97 12.81 -0.22 64 30 45 +25
29APR26 95.00 P 0.00 0.00 0.00 14.35 -0.30 64 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.06 -0.15 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.79 -0.13 66 0 15 0
29APR26 102.50 P 0.00 0.00 0.00 19.51 -0.13 66 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.00 -0.40 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.15 -0.16 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.06 -0.15 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.97 -0.18 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.95 -0.26 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 61 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 0.00 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.01 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.01 62 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 0.00 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 -0.01 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.48 -0.01 62 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.55 -0.01 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.01 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 -0.01 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.81 -0.02 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 -0.02 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.21 -0.02 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.53 +0.01 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.98 -0.03 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.36 -0.11 61 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.01 -0.05 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.49 -0.05 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.21 -0.19 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.93 -0.06 61 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 5.77 -0.07 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.67 -0.08 61 0 0 0
29JUN26 77.50 P 7.55 7.55 7.55 7.60 -0.09 61 30 45 +30
29JUN26 80.00 P 0.00 0.00 0.00 8.68 -0.10 61 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 9.81 -0.13 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.09 -0.21 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 12.49 -0.19 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 13.93 -0.22 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.47 -0.23 63 0 0 0
29JUN26 95.00 P 17.26 17.26 17.26 17.08 -0.24 63 15 15 +15
29JUN26 97.50 P 0.00 0.00 0.00 18.75 -0.26 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.49 -0.19 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.26 -0.18 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.02 -0.17 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.78 -0.17 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.65 -0.19 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.58 -0.19 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.51 -0.20 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.45 -0.20 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.50 -0.22 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.02 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 -0.01 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 -0.01 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.66 -0.03 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.76 -0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.86 -0.03 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 -0.03 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 -0.04 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 -0.03 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 -0.04 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 -0.04 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.61 -0.04 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.75 -0.06 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.94 +0.01 61 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.41 -0.05 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.92 -0.07 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.53 +0.03 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.15 +0.05 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.76 -0.09 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.52 -0.09 60 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 6.32 -0.12 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.26 -0.11 60 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 8.19 -0.12 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.19 -0.14 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.31 -0.20 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 11.43 -0.16 60 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 12.80 -0.08 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.16 -0.09 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 -0.18 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.09 -0.19 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.66 -0.20 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.28 -0.21 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.96 -0.22 63 0 12 0
29SEP26 100.00 P 0.00 0.00 0.00 23.69 -0.23 63 0 13 0
29SEP26 102.50 P 0.00 0.00 0.00 25.35 -0.16 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.09 -0.23 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.96 -0.32 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.86 -0.23 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.66 -0.24 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.60 -0.25 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.56 -0.25 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.52 -0.25 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.59 -0.07 61 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.78 -0.07 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.98 -0.09 61 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.62 -0.09 61 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 -0.09 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.82 -0.27 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.60 -0.12 60 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 6.38 -0.13 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.26 -0.15 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.23 -0.15 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.19 -0.15 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.21 -0.18 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.36 -0.18 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.51 -0.18 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.68 -0.17 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.02 -0.17 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.43 -0.17 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.89 -0.18 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.41 -0.19 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.99 -0.20 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.62 -0.21 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.30 -0.21 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.03 -0.23 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.85 -0.40 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.73 -0.34 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.57 -0.34 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.45 -0.36 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.29 -0.35 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.18 -0.29 64 0 0 0
TOTAL PUT 1,157 9,309 +508
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$ 154.40
29JAN26 95.00 C 0.00 0.00 0.00 59.53 -0.12 61 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.03 -0.13 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.54 -0.12 63 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 52.04 -0.12 49 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.54 -0.13 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 47.05 -0.12 53 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.55 -0.13 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 42.05 -0.13 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.56 -0.12 43 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 37.06 -0.13 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.56 -0.13 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 32.07 -0.13 34 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.57 -0.13 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 27.07 -0.13 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.58 -0.13 26 0 8 0
29JAN26 132.50 C 0.00 0.00 0.00 22.08 -0.13 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.58 -0.14 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 17.09 -0.13 18 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.59 -0.13 0 0 20 0
29JAN26 142.50 C 0.00 0.00 0.00 12.09 -0.14 0 0 10 0
29JAN26 145.00 C 0.00 0.00 0.00 9.60 -0.13 10 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.75 -0.13 10 0 0 0
29JAN26 152.50 C 2.40 2.48 2.40 2.29 -0.02 6 6 36 -6
29JAN26 155.00 C 0.00 0.00 0.00 0.57 +0.33 5 0 154 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 +0.04 5 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.87 -0.13 15 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.38 -0.13 14 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.89 -0.13 13 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.40 -0.13 12 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.90 -0.14 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.41 -0.14 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.92 -0.14 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.43 -0.14 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.59 0.00 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.74 +0.25 3 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.08 +0.07 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.20 -0.11 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.71 -0.11 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.22 -0.11 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.73 -0.11 52 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.24 -0.11 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.75 -0.11 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.26 -0.12 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.77 -0.12 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.28 -0.12 41 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.79 -0.12 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.30 -0.12 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.81 -0.12 35 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.32 -0.12 33 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 49.83 -0.12 31 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.34 -0.12 29 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.85 -0.12 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.36 -0.12 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.87 -0.12 23 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.38 -0.12 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.89 -0.13 20 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.40 -0.13 18 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.91 -0.13 17 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.42 -0.13 15 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.93 -0.13 13 0 5 0
30MAR26 132.50 C 0.00 0.00 0.00 22.44 -0.13 12 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.95 -0.13 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.46 -0.13 9 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.97 -0.13 7 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.48 -0.13 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.99 -0.13 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.50 -0.15 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 5.16 -0.08 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.59 -0.41 3 0 12 0
30MAR26 155.00 C 0.00 0.00 0.00 0.74 -0.73 3 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.45 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.13 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.93 -0.13 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.44 -0.13 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.95 -0.13 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.46 -0.13 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.97 -0.13 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.48 -0.14 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.99 -0.14 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.50 -0.15 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 5.16 -0.08 6 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.62 -0.38 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.84 -0.65 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 -0.42 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.16 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.26 -0.12 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.77 -0.12 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.28 -0.12 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.79 -0.12 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.30 -0.12 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.81 -0.12 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.32 -0.12 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.83 -0.12 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.34 -0.12 24 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.85 -0.12 23 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.36 -0.12 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.87 -0.12 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.38 -0.12 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.89 -0.13 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.40 -0.13 16 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.91 -0.13 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.42 -0.13 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.93 -0.13 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.44 -0.13 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.95 -0.13 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.46 -0.13 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.97 -0.13 8 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 12.48 -0.14 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.99 -0.14 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.50 -0.15 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.16 -0.14 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.72 -0.55 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.10 -0.69 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.35 -0.54 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.33 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.16 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.05 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 4 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 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.77 -0.12 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.28 -0.12 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.79 -0.12 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.30 -0.12 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.81 -0.12 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.32 -0.12 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.83 -0.12 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.34 -0.12 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.85 -0.12 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.36 -0.12 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.87 -0.12 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.38 -0.12 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.89 -0.13 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.40 -0.13 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.91 -0.13 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.42 -0.13 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.93 -0.13 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.44 -0.13 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.95 -0.13 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.46 -0.13 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.97 -0.13 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.48 -0.14 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.02 -0.11 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.63 -0.14 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.37 -0.28 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.41 -0.51 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.88 -0.73 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.88 -0.77 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.35 -0.62 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.44 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 -0.25 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.13 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.05 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 4 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 25.63 +0.57 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.20 +0.63 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.77 +0.69 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.34 +0.75 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.91 +0.76 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.48 +0.65 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.07 +0.46 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.71 +0.18 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.46 -0.19 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.45 -0.55 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.79 -0.83 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.57 -0.94 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 -0.88 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.72 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.12 -0.52 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.33 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.20 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.10 3 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.04 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.02 4 0 0 0
TOTAL CALL 6 1,892 -6
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 18 0 353 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1,333 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 1,291 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 0 1,405 0
29JAN26 150.00 P 0.01 0.01 0.01 0.01 0.00 6 95 1,721 -95
29JAN26 152.50 P 0.01 0.01 0.01 0.12 +0.11 5 73 363 -73
29JAN26 155.00 P 0.00 0.00 0.00 0.99 +0.43 5 0 24 0
29JAN26 157.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.10 +0.10 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 13 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 0.00 5 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 4 0 102 0
26FEB26 152.50 P 0.09 0.09 0.09 0.12 +0.11 3 10 116 -10
26FEB26 155.00 P 0.00 0.00 0.00 0.99 +0.43 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 58 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 22 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 16 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 13 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 10 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 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 6 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.06 4 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.28 3 0 15 0
30MAR26 150.00 P 0.02 0.02 0.02 0.01 -0.86 2 100 122 +100
30MAR26 152.50 P 0.00 0.00 0.00 0.36 -1.57 1 0 134 0
30MAR26 155.00 P 0.00 0.00 0.00 2.36 -1.33 1 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.84 -1.00 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.33 -0.89 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 9.82 -0.86 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.31 -0.86 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 14.80 -0.86 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.29 -0.85 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.78 -0.85 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.27 -0.85 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.76 -0.85 11 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 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 0.01 -0.02 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 -0.10 4 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.02 -0.35 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.19 -0.78 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.91 -1.17 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.56 -1.18 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 4.86 -1.00 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.33 -0.89 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 9.82 -0.86 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.31 -0.86 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 14.80 -0.86 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.29 -0.85 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.78 -0.85 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.27 -0.85 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.76 -0.85 8 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 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 23 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 22 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 15 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 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 0.01 -0.01 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 -0.06 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.21 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.05 -0.50 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.28 -0.93 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.02 -1.29 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.60 -1.30 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.86 -1.07 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.33 -0.91 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.82 -0.86 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.31 -0.86 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.80 -0.86 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.29 -0.85 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.78 -0.85 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.27 -0.85 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.76 -0.85 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 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 18 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 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 10 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 7 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 0.01 -0.01 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.05 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.15 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.35 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.09 -0.68 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.36 -1.10 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.11 -1.42 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.65 -1.41 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 4.87 -1.14 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.33 -0.94 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.82 -0.87 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.31 -0.86 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.80 -0.86 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.29 -0.85 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.78 -0.85 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.27 -0.85 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.76 -0.85 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 0.01 -0.01 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 -0.03 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 -0.10 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 -0.23 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 -0.46 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.12 -0.81 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.41 -1.23 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.16 -1.53 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.67 -1.51 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 4.87 -1.20 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.33 -0.95 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.82 -0.87 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.31 -0.86 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.80 -0.86 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.29 -0.85 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.78 -0.85 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.27 -0.85 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.76 -0.85 10 0 0 0
TOTAL PUT 278 10,829 -78
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$ 89.45
29JAN26 52.50 C 0.00 0.00 0.00 37.59 +0.71 157 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.53 +0.14 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.03 +0.14 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.53 -0.22 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.03 +0.13 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.60 +0.19 68 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.05 +0.13 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.57 +0.11 48 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 17.12 +0.10 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.72 +0.08 49 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 12.40 +0.41 48 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 10.04 +0.11 44 0 25 0
29JAN26 82.50 C 0.00 0.00 0.00 7.96 -0.04 44 0 49 0
29JAN26 85.00 C 6.11 6.40 6.11 6.20 -0.15 45 6 118 0
29JAN26 87.50 C 4.37 5.13 4.37 4.70 -0.13 46 78 140 +59
29JAN26 90.00 C 3.20 3.80 3.20 3.45 -0.15 47 83 291 +21
29JAN26 92.50 C 2.78 2.78 2.78 2.46 -0.16 47 3 89 +3
29JAN26 95.00 C 1.85 1.95 1.52 1.70 -0.15 48 47 996 -30
29JAN26 97.50 C 1.29 1.29 1.24 1.21 -0.07 49 25 153 +20
29JAN26 100.00 C 1.04 1.04 0.80 0.77 -0.09 49 20 105 +18
29JAN26 102.50 C 0.48 0.48 0.48 0.49 -0.07 49 1 51 0
29JAN26 105.00 C 0.00 0.00 0.00 0.30 -0.05 49 0 66 0
29JAN26 107.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.59 +0.59 92 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.57 +0.05 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.03 -0.01 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.72 -0.03 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.24 +0.12 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.81 +0.11 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.33 0.00 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.58 -1.04 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.74 -0.58 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.22 +0.02 39 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.25 0.00 41 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 11.58 -0.03 45 0 29 0
26FEB26 82.50 C 8.80 8.80 8.80 9.73 -0.66 44 5 139 0
26FEB26 85.00 C 0.00 0.00 0.00 8.20 -0.60 45 0 46 0
26FEB26 87.50 C 6.62 7.37 6.21 6.88 -0.12 45 81 63 +39
26FEB26 90.00 C 5.46 6.12 5.46 5.70 -0.09 46 30 32 -15
26FEB26 92.50 C 4.96 4.96 4.74 4.69 -0.12 46 19 77 +2
26FEB26 95.00 C 3.80 3.98 3.50 3.84 -0.11 47 3 58 0
26FEB26 97.50 C 0.00 0.00 0.00 3.08 -0.14 47 0 21 0
26FEB26 100.00 C 2.42 2.42 2.42 2.50 -0.08 47 1 45 +1
26FEB26 102.50 C 0.00 0.00 0.00 1.97 -0.12 47 0 19 0
26FEB26 105.00 C 1.66 1.80 1.66 1.54 -0.10 47 6 60 -5
26FEB26 107.50 C 0.00 0.00 0.00 1.19 -0.09 47 0 16 0
26FEB26 110.00 C 0.00 0.00 0.00 0.91 -0.08 47 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.69 -0.07 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.52 -0.06 47 0 20 0
26FEB26 117.50 C 0.63 0.63 0.63 0.39 -0.05 47 6 21 +6
30MAR26 30.00 C 0.00 0.00 0.00 59.63 +0.14 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.64 -0.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.65 +0.15 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.65 +0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.66 +0.14 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.67 -0.19 66 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.67 +0.14 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.68 +0.14 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.68 -0.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.61 +0.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.52 -0.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.70 -0.04 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.71 +0.22 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.72 +0.14 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.72 +0.20 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.63 +0.04 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.74 +0.14 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.75 +0.38 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.76 +0.14 50 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.77 +0.13 49 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.78 +0.27 49 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.59 +0.40 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.88 +0.12 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.27 +0.17 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.08 +0.25 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.64 -0.23 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.87 -0.83 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.56 -0.12 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.65 +0.03 43 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.53 +0.03 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.36 +0.71 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.90 -0.93 46 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 13.27 -0.34 46 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 11.81 +0.03 47 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 10.58 -0.41 49 0 32 0
30MAR26 87.50 C 8.96 9.06 8.96 9.22 -0.09 49 31 48 +31
30MAR26 90.00 C 7.94 8.19 7.94 8.07 -0.07 49 27 64 +15
30MAR26 92.50 C 7.13 7.13 7.13 7.03 -0.08 49 6 23 +1
30MAR26 95.00 C 0.00 0.00 0.00 6.12 -0.08 49 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.32 -0.08 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.62 -0.08 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 4.00 -0.08 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.41 -0.09 50 0 2 0
30MAR26 107.50 C 3.18 3.18 3.18 2.89 -0.09 50 15 15 +14
30MAR26 110.00 C 0.00 0.00 0.00 2.45 -0.08 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.01 -0.13 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.69 -0.07 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.41 -0.07 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.18 -0.06 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.99 -0.05 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.82 -0.05 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.68 -0.05 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.57 -0.04 50 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.59 +0.34 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.01 +0.13 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.27 +0.08 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.30 +0.25 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.64 -0.23 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.12 +0.42 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.77 +0.40 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.57 -0.99 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.56 -1.05 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.85 -1.05 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.30 +0.13 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.62 -0.10 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.41 +0.20 49 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.91 +0.02 48 0 0 0
29APR26 87.50 C 10.57 10.57 10.57 10.84 -0.05 49 15 30 +15
29APR26 90.00 C 9.81 9.81 9.81 9.70 -0.05 49 15 15 +15
29APR26 92.50 C 8.78 8.82 8.78 8.66 -0.06 49 30 30 +30
29APR26 95.00 C 7.85 7.88 7.85 7.74 -0.05 50 30 35 +30
29APR26 97.50 C 0.00 0.00 0.00 6.90 -0.06 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 6.16 -0.05 50 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.48 -0.07 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.87 -0.08 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 4.28 -0.08 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.75 -0.08 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 3.29 +0.02 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.75 -0.42 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.92 -0.37 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.05 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.18 -0.28 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.32 -0.51 45 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.00 -0.10 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.65 +0.32 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.17 -0.88 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.90 +0.29 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.28 +0.92 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.62 +0.68 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.77 -0.44 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.80 +0.63 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 21.98 -0.71 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.56 -0.59 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.77 +0.34 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.77 +0.63 51 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 15.76 +0.05 49 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.46 +0.01 49 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.29 0.00 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.52 -0.01 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.47 -0.04 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.53 -0.04 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.67 -0.04 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.89 -0.04 51 0 22 0
29JUN26 102.50 C 8.09 8.09 8.09 8.17 -0.04 51 15 46 +15
29JUN26 105.00 C 0.00 0.00 0.00 7.50 -0.05 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.90 -0.03 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.29 -0.02 51 0 30 0
29JUN26 112.50 C 5.86 5.86 5.86 5.72 -0.03 51 60 64 +60
29JUN26 115.00 C 0.00 0.00 0.00 5.20 0.00 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.73 -0.03 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.30 -0.03 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.90 -0.03 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.54 -0.03 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.12 -0.03 51 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.91 +0.05 51 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 39.69 -0.37 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.61 +0.66 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.24 -0.35 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.69 -0.01 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.27 -0.52 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.92 -0.46 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.74 +0.14 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.50 +0.36 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.15 +0.42 52 0 0 0
29SEP26 75.00 C 24.00 24.00 24.00 23.38 +0.65 51 1 1 -1
29SEP26 77.50 C 0.00 0.00 0.00 21.80 +0.56 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.14 +0.18 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.39 -0.04 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.10 -0.31 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.57 +0.05 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.86 +0.26 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.01 +0.01 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.05 -0.02 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.20 0.00 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.37 -0.02 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.61 -0.01 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.90 +0.04 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.25 +0.11 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.67 +0.27 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.04 +0.20 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.44 +0.19 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.89 +0.19 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.37 +0.19 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.88 +0.18 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.43 +0.18 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 6.00 +0.34 52 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.60 +0.32 52 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.24 +0.37 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.04 +0.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.27 +0.12 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.21 +0.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.51 +0.50 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.98 +0.50 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.10 -0.01 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.75 -0.35 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.06 +0.18 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.72 +0.01 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.55 +0.56 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.28 +0.66 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.97 +0.11 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.76 +0.28 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.95 +0.46 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.76 -0.09 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.66 +0.27 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.89 -0.03 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.03 -0.02 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.21 -0.02 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.44 -0.02 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.72 +0.02 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.03 +0.06 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.36 +0.09 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.75 +0.14 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.12 +0.14 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.53 +0.14 52 0 100 0
TOTAL CALL 659 6,105 +344
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 96 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 131 0
29JAN26 72.50 P 0.15 0.15 0.15 0.07 -0.04 48 4 334 0
29JAN26 75.00 P 0.23 0.24 0.23 0.17 -0.06 49 11 177 -11
29JAN26 77.50 P 0.36 0.36 0.36 0.35 -0.10 49 4 188 +4
29JAN26 80.00 P 0.64 0.76 0.60 0.67 -0.13 49 7 1,146 -3
29JAN26 82.50 P 1.33 1.33 1.32 1.16 -0.20 49 20 175 +5
29JAN26 85.00 P 1.80 2.10 1.80 1.89 -0.23 49 14 126 -7
29JAN26 87.50 P 3.13 3.13 2.65 2.86 -0.27 50 27 106 +5
29JAN26 90.00 P 4.50 4.50 3.87 4.12 -0.30 50 84 123 +58
29JAN26 92.50 P 5.45 5.45 5.23 5.64 -0.05 50 90 60 +15
29JAN26 95.00 P 8.20 8.20 8.20 7.26 -0.22 49 1 2 +1
29JAN26 97.50 P 0.00 0.00 0.00 9.38 +0.27 53 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.54 -0.25 55 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.84 -0.20 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.21 -0.22 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.69 -0.19 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.20 +0.44 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.75 +0.11 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.32 -0.15 88 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.89 -0.07 96 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.71 -0.87 76 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 34.04 +0.04 110 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 36.62 +0.34 117 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 39.19 +0.26 124 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 41.35 -0.23 119 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 33 0
26FEB26 65.00 P 0.27 0.27 0.27 0.13 -0.03 47 3 32 -3
26FEB26 67.50 P 0.34 0.34 0.34 0.23 -0.05 47 3 57 -3
26FEB26 70.00 P 0.48 0.48 0.48 0.40 -0.06 47 2 30 0
26FEB26 72.50 P 0.65 0.65 0.65 0.65 -0.08 47 1 150 -1
26FEB26 75.00 P 0.00 0.00 0.00 0.99 -0.12 47 0 109 0
26FEB26 77.50 P 1.60 1.60 1.43 1.43 -0.18 47 6 221 +3
26FEB26 80.00 P 0.00 0.00 0.00 2.01 -0.20 47 0 112 0
26FEB26 82.50 P 2.91 3.01 2.91 2.80 -0.21 47 9 23 +6
26FEB26 85.00 P 0.00 0.00 0.00 3.76 -0.24 47 0 27 0
26FEB26 87.50 P 5.06 5.06 5.06 4.88 -0.25 47 1 207 -1
26FEB26 90.00 P 6.02 6.08 6.02 6.20 -0.27 48 30 36 0
26FEB26 92.50 P 8.07 8.07 7.44 7.69 -0.24 48 60 82 +60
26FEB26 95.00 P 8.98 8.98 8.98 9.28 -0.10 48 15 70 +15
26FEB26 97.50 P 0.00 0.00 0.00 11.16 +0.34 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.08 -0.26 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.11 +0.61 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.86 +0.30 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.50 -0.22 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.80 -0.21 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.17 +0.53 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.60 -0.19 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.06 -0.18 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 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 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 50 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 51 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR26 55.00 P 0.24 0.24 0.24 0.10 -0.01 50 1 26 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 -0.06 49 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.60 -0.09 49 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.91 -0.07 50 0 13 0
30MAR26 70.00 P 0.00 0.00 0.00 1.29 -0.09 50 0 131 0
30MAR26 72.50 P 0.00 0.00 0.00 1.77 -0.11 50 0 112 0
30MAR26 75.00 P 2.47 2.47 2.47 2.33 -0.14 50 1 616 -1
30MAR26 77.50 P 2.93 2.97 2.93 2.99 -0.16 50 2 104 +2
30MAR26 80.00 P 0.00 0.00 0.00 3.79 -0.17 50 0 77 0
30MAR26 82.50 P 0.00 0.00 0.00 4.71 -0.19 50 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 5.76 -0.20 50 0 533 0
30MAR26 87.50 P 0.00 0.00 0.00 6.96 -0.18 50 0 93 0
30MAR26 90.00 P 0.00 0.00 0.00 8.29 -0.21 50 0 519 0
30MAR26 92.50 P 9.98 9.98 9.69 9.75 -0.22 50 30 45 +15
30MAR26 95.00 P 11.71 11.71 11.23 11.34 -0.21 50 46 46 -14
30MAR26 97.50 P 0.00 0.00 0.00 13.05 -0.20 51 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 14.55 -0.06 49 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 16.85 -0.26 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.45 +0.01 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.42 -0.74 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.78 +0.52 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.47 -1.02 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.98 +0.19 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.84 +0.36 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.20 -1.05 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.59 0.00 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.62 +0.34 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.19 +0.26 62 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.38 -0.24 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.39 -0.03 50 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.83 -0.06 50 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.14 -0.08 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.54 -0.08 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.10 -0.10 50 0 11 0
29APR26 72.50 P 0.00 0.00 0.00 2.68 -0.12 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 3.33 -0.15 50 0 501 0
29APR26 77.50 P 0.00 0.00 0.00 4.11 -0.15 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 4.99 -0.16 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 5.99 -0.16 50 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 7.10 -0.16 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.32 -0.19 50 0 30 0
29APR26 90.00 P 9.58 9.58 9.58 9.66 -0.20 50 15 15 0
29APR26 92.50 P 11.06 11.06 11.03 11.12 -0.20 50 30 30 +15
29APR26 95.00 P 12.60 12.60 12.60 12.70 -0.20 50 15 15 +15
29APR26 97.50 P 14.73 14.73 14.26 14.37 -0.19 51 30 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.36 +0.38 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.34 -1.10 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.11 -0.21 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.06 -0.20 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.16 -0.13 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.23 -0.26 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.02 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.57 -0.03 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.79 -0.03 51 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.43 -0.09 51 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.84 -0.05 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.35 -0.06 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.99 -0.07 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.65 -0.10 51 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.38 -0.10 51 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.19 -0.11 51 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.10 -0.11 51 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.10 -0.12 50 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 8.19 -0.12 50 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.38 -0.12 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.66 -0.13 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.04 -0.13 51 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.51 -0.12 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.06 -0.13 51 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.70 -0.12 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.41 -0.43 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.49 +0.28 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.19 -0.37 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.30 +0.04 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.15 +0.70 54 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 28.25 +0.47 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.94 -0.29 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.25 -0.21 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.64 -0.90 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.48 -0.07 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.30 -0.65 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.70 +0.77 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.24 -1.14 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.42 +0.04 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.34 +0.05 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 +0.06 52 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.51 +0.07 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.20 +0.04 52 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.88 -0.03 51 0 2 0
29SEP26 70.00 P 5.73 5.73 5.73 5.64 -0.12 51 1 1,251 +1
29SEP26 72.50 P 0.00 0.00 0.00 6.57 -0.10 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.52 -0.10 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.55 -0.09 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.64 -0.10 51 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.82 -0.11 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.08 -0.10 51 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.37 -0.14 51 0 0 0
29SEP26 90.00 P 14.90 14.90 14.90 14.81 -0.11 51 15 29 +15
29SEP26 92.50 P 0.00 0.00 0.00 16.28 -0.11 51 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.83 -0.11 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.45 -0.11 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.51 +0.49 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.95 -0.39 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.74 -0.15 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.75 +0.05 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.70 -0.09 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.52 -0.30 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.00 -0.64 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.74 +1.03 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.31 +0.56 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.34 -0.47 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.48 -0.36 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.70 +0.45 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.83 +0.03 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.29 -0.04 51 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.88 +0.02 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.49 +0.02 52 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.13 +0.02 52 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.89 +0.01 52 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.65 -0.01 52 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.47 -0.08 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.39 -0.08 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.35 -0.08 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.38 -0.08 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.48 -0.08 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.64 -0.09 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.87 -0.09 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.17 -0.08 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.51 -0.11 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.95 -0.10 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.44 -0.10 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.99 -0.10 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.55 -0.15 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.34 -0.29 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.09 -0.12 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.93 -0.10 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.51 -0.27 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.34 -0.33 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.18 -0.62 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.15 -0.37 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.21 -0.30 52 0 0 0
TOTAL PUT 578 10,705 +192
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$ 116.90
16JAN26 90.00 C 0.00 0.00 0.00 26.93 +1.77 76 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 24.43 +2.18 62 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 21.93 +1.69 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 19.43 +1.76 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 16.93 +2.18 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 14.43 +2.10 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 12.30 +2.40 76 0 4 0
16JAN26 107.50 C 0.00 0.00 0.00 9.41 +1.91 0 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 7.09 +2.02 40 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 4.72 +1.52 33 0 44 0
16JAN26 115.00 C 1.80 3.08 1.61 2.92 +1.17 36 968 878 +571
16JAN26 117.50 C 0.89 1.90 0.78 1.59 +0.74 37 465 396 +81
16JAN26 120.00 C 0.50 0.98 0.47 0.80 +0.45 39 413 568 +358
16JAN26 122.50 C 0.30 0.50 0.25 0.32 +0.20 39 157 180 +96
16JAN26 125.00 C 0.20 0.24 0.19 0.11 +0.07 39 16 180 +10
16JAN26 127.50 C 0.16 0.16 0.16 0.04 +0.03 40 30 40 +30
16JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 24.80 - 82 0 0 -
23JAN26 95.00 C 0.00 0.00 0.00 21.98 - 0 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 19.49 - 36 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 17.00 - 35 0 0 -
23JAN26 102.50 C 0.00 0.00 0.00 14.63 - 43 0 0 -
23JAN26 105.00 C 0.00 0.00 0.00 12.30 - 44 0 0 -
23JAN26 107.50 C 0.00 0.00 0.00 10.00 - 42 0 0 -
23JAN26 110.00 C 0.00 0.00 0.00 7.64 - 36 0 0 -
23JAN26 112.50 C 0.00 0.00 0.00 5.60 - 35 0 0 -
23JAN26 115.00 C 0.00 0.00 0.00 3.74 - 32 0 0 -
23JAN26 117.50 C 2.40 2.65 2.40 2.43 - 32 93 93 -
23JAN26 120.00 C 1.10 1.72 1.10 1.58 - 34 173 155 -
23JAN26 122.50 C 0.64 1.10 0.64 0.90 - 34 77 62 -
23JAN26 125.00 C 0.49 0.62 0.49 0.48 - 34 10 10 -
23JAN26 127.50 C 0.28 0.38 0.28 0.24 - 34 10 10 -
23JAN26 130.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
23JAN26 132.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
23JAN26 135.00 C 0.11 0.11 0.11 0.02 - 34 75 75 -
23JAN26 137.50 C 0.11 0.11 0.11 0.01 - 35 30 30 -
29JAN26 80.00 C 0.00 0.00 0.00 37.01 +2.11 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 34.52 +2.00 56 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 32.00 +1.51 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 29.44 +1.38 0 0 0 0
29JAN26 90.00 C 26.99 26.99 26.78 26.98 +1.82 0 170 220 +170
29JAN26 92.50 C 0.00 0.00 0.00 24.80 +2.38 64 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 22.03 +1.79 28 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 19.77 +2.10 51 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.09 +2.02 34 0 255 0
29JAN26 102.50 C 0.00 0.00 0.00 14.69 +2.36 35 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 12.65 +2.36 42 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 10.14 +2.08 35 0 30 0
29JAN26 110.00 C 6.70 6.70 6.70 7.86 +1.93 32 1 1,199 -1
29JAN26 112.50 C 5.12 5.12 5.12 5.96 +1.55 32 10 975 +10
29JAN26 115.00 C 3.88 4.30 3.88 4.36 +1.26 32 39 3,520 +20
29JAN26 117.50 C 2.10 3.26 2.10 3.13 +0.97 33 582 2,578 -357
29JAN26 120.00 C 1.44 2.30 1.44 2.18 +0.80 33 553 3,315 -229
29JAN26 122.50 C 1.13 1.63 1.13 1.46 +0.62 34 247 1,358 +143
29JAN26 125.00 C 0.81 1.17 0.81 0.91 +0.42 34 278 3,664 +165
29JAN26 127.50 C 0.56 0.85 0.47 0.54 +0.27 34 643 2,627 +441
29JAN26 130.00 C 0.41 0.63 0.41 0.31 +0.17 33 201 1,397 +42
29JAN26 132.50 C 0.41 0.44 0.41 0.17 +0.10 33 16 926 -16
29JAN26 135.00 C 0.26 0.31 0.25 0.09 +0.05 33 71 760 +5
29JAN26 137.50 C 0.25 0.25 0.25 0.05 +0.03 34 16 745 -15
29JAN26 140.00 C 0.19 0.19 0.19 0.03 +0.02 35 1 778 0
29JAN26 142.50 C 0.09 0.09 0.09 0.02 +0.01 36 35 524 +12
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 0.07 0.07 0.07 0.01 0.00 41 15 416 -15
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 46 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 37.21 +2.02 42 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 34.77 +2.05 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 32.17 +1.51 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.73 +1.67 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.31 +2.15 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.96 +1.81 38 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 22.36 +1.87 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.08 +1.67 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.24 +3.08 40 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 15.60 +2.27 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 13.39 +2.20 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 11.63 +2.25 34 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 9.46 +1.52 31 0 322 0
26FEB26 112.50 C 0.00 0.00 0.00 7.82 +1.45 31 0 1,892 0
26FEB26 115.00 C 5.57 6.27 5.57 6.39 +1.14 31 31 3,693 +1
26FEB26 117.50 C 4.29 5.26 4.29 5.19 +1.07 32 159 1,823 0
26FEB26 120.00 C 3.52 4.31 3.52 4.16 +0.88 32 582 1,211 +548
26FEB26 122.50 C 3.03 3.40 3.03 3.33 +0.79 33 33 546 +13
26FEB26 125.00 C 2.38 2.76 2.38 2.56 +0.64 32 23 4,244 0
26FEB26 127.50 C 1.81 2.29 1.81 1.94 +0.52 32 51 2,588 +1
26FEB26 130.00 C 1.50 1.95 1.50 1.45 +0.41 32 147 798 +58
26FEB26 132.50 C 1.31 1.52 1.31 1.06 +0.31 32 18 534 +2
26FEB26 135.00 C 1.32 1.32 1.32 0.77 +0.24 32 30 853 0
26FEB26 137.50 C 0.93 0.93 0.93 0.55 +0.18 32 2 1,251 0
26FEB26 140.00 C 0.89 0.89 0.89 0.39 +0.13 32 525 1,129 +418
26FEB26 142.50 C 0.78 0.78 0.78 0.27 +0.09 32 25 519 +25
26FEB26 145.00 C 0.00 0.00 0.00 0.19 +0.07 32 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.13 +0.05 32 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 256 0
26FEB26 152.50 C 0.44 0.46 0.44 0.06 +0.02 32 4 331 +4
30MAR26 55.00 C 0.00 0.00 0.00 62.07 +1.94 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 59.69 +2.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.28 +1.24 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 54.81 +2.11 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.21 +1.31 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 49.92 +2.08 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.30 +1.98 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 44.86 +1.90 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.43 +1.94 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.09 +2.14 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 38.58 +3.39 63 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 35.14 +1.55 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.72 +2.06 40 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.73 +1.41 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.97 +1.52 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 25.65 +1.66 37 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 24.03 +2.58 43 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 21.32 +1.58 37 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 19.05 +1.37 35 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 17.67 +2.84 40 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 15.09 +1.16 35 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.16 +1.56 34 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 11.89 +1.64 36 0 1,498 0
30MAR26 112.50 C 0.00 0.00 0.00 10.26 +1.39 35 0 1,272 0
30MAR26 115.00 C 0.00 0.00 0.00 9.06 +1.36 36 0 8,380 0
30MAR26 117.50 C 0.00 0.00 0.00 7.81 +1.11 36 0 1,327 0
30MAR26 120.00 C 6.45 6.70 6.45 6.80 +0.97 36 2 2,966 +2
30MAR26 122.50 C 0.00 0.00 0.00 5.93 +0.99 37 0 598 0
30MAR26 125.00 C 4.78 5.30 4.78 5.07 +0.92 37 6 5,479 0
30MAR26 127.50 C 4.75 4.75 4.75 4.29 +0.82 37 1 1,380 +1
30MAR26 130.00 C 3.51 4.05 3.51 3.60 +0.71 37 25 3,987 0
30MAR26 132.50 C 3.26 3.26 3.26 3.01 +0.62 37 1 635 0
30MAR26 135.00 C 2.83 3.23 2.83 2.50 +0.54 36 56 1,943 +25
30MAR26 137.50 C 2.79 2.79 2.79 2.07 +0.46 36 15 817 -15
30MAR26 140.00 C 2.28 2.32 2.25 1.71 +0.40 36 106 10,122 +18
30MAR26 142.50 C 2.03 2.35 2.03 1.40 +0.34 36 90 269 +35
30MAR26 145.00 C 1.97 2.06 1.97 1.14 +0.29 36 19 1,131 +18
30MAR26 147.50 C 1.80 1.80 1.80 0.93 +0.24 36 2 335 0
30MAR26 150.00 C 1.54 1.67 1.54 0.75 +0.20 36 63 6,406 0
30MAR26 152.50 C 1.44 1.44 1.44 0.60 +0.16 36 2 400 +2
30MAR26 155.00 C 0.00 0.00 0.00 0.49 +0.14 36 0 423 0
30MAR26 157.50 C 0.00 0.00 0.00 0.39 +0.12 36 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.31 +0.09 36 0 1,891 0
30MAR26 162.50 C 0.00 0.00 0.00 0.25 +0.08 36 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.19 +0.06 36 0 318 0
30MAR26 167.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 185 0
30MAR26 170.00 C 0.74 0.74 0.74 0.12 +0.04 36 6 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 192 0
30MAR26 175.00 C 0.63 0.66 0.63 0.08 +0.03 37 15 101 +11
30MAR26 177.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 166 0
30MAR26 180.00 C 0.58 0.58 0.58 0.05 +0.02 37 2 1,614 +2
30MAR26 182.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 35 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 27.97 +1.52 36 0 165 0
29APR26 92.50 C 0.00 0.00 0.00 25.89 +1.90 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 24.03 +2.04 41 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.45 +1.71 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.40 +1.72 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.67 +1.96 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.26 +2.23 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.56 +2.22 39 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 12.44 +1.65 36 0 290 0
29APR26 112.50 C 0.00 0.00 0.00 10.88 +1.23 36 0 177 0
29APR26 115.00 C 9.65 9.71 9.65 9.71 +1.17 36 45 124 +45
29APR26 117.50 C 8.71 8.76 8.53 8.76 +1.25 37 84 219 +84
29APR26 120.00 C 7.00 7.81 7.00 7.59 +0.99 37 79 224 +79
29APR26 122.50 C 6.92 6.92 6.92 6.78 +1.06 38 15 55 0
29APR26 125.00 C 5.94 6.29 5.94 5.90 +0.98 38 19 195 +19
29APR26 127.50 C 5.00 5.46 5.00 5.10 +0.88 38 421 496 +379
29APR26 130.00 C 4.87 4.87 4.87 4.41 +0.80 38 6 24 +6
29APR26 132.50 C 4.48 4.48 4.48 3.78 +0.70 37 1 106 +1
29APR26 135.00 C 0.00 0.00 0.00 3.24 +0.63 37 0 1 0
29APR26 137.50 C 2.21 2.21 2.21 2.77 +0.56 37 1 15 0
29JUN26 55.00 C 0.00 0.00 0.00 62.26 +1.39 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.90 +1.47 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.28 +1.24 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.88 +2.05 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.96 +1.77 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.92 +2.08 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.30 +1.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.01 +1.31 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.58 +2.09 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.23 +1.56 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.58 +2.12 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.46 +1.87 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.04 +1.84 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.94 +1.51 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.58 +2.13 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.00 +1.67 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.11 +3.12 41 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.44 +1.98 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.42 +1.31 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.55 +1.89 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 17.21 +2.04 37 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 15.40 +1.47 36 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 14.06 +1.34 36 0 837 0
29JUN26 112.50 C 0.00 0.00 0.00 13.01 +1.36 37 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 11.79 +1.26 37 0 1,687 0
29JUN26 117.50 C 0.00 0.00 0.00 10.73 +1.09 37 0 558 0
29JUN26 120.00 C 0.00 0.00 0.00 9.80 +1.05 37 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 8.94 +1.06 38 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 8.08 +0.99 38 0 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 7.28 +0.93 38 0 542 0
29JUN26 130.00 C 6.55 6.55 6.55 6.55 +0.91 38 1 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 5.82 +0.75 38 0 314 0
29JUN26 135.00 C 0.00 0.00 0.00 5.26 +0.75 38 0 746 0
29JUN26 137.50 C 5.05 5.33 5.05 4.69 +0.69 37 27 227 -25
29JUN26 140.00 C 4.76 4.92 4.76 4.17 +0.59 37 81 296 0
29JUN26 142.50 C 0.00 0.00 0.00 3.75 +0.59 37 0 506 0
29JUN26 145.00 C 3.96 3.96 3.96 3.32 +0.52 37 2 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.94 +0.45 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 2.64 +0.45 37 0 387 0
29JUN26 152.50 C 3.37 3.37 3.37 2.33 +0.39 37 25 335 0
29JUN26 155.00 C 2.90 3.12 2.90 2.05 +0.33 37 11 269 0
29JUN26 157.50 C 0.00 0.00 0.00 1.84 +0.33 37 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.62 +0.30 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.41 +0.23 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 1.27 +0.24 37 0 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 1.12 +0.23 37 0 2 0
29JUN26 170.00 C 2.06 2.06 2.06 0.97 +0.18 37 1 15 0
29JUN26 172.50 C 0.00 0.00 0.00 0.86 +0.16 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.76 +0.16 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.67 +0.16 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.58 +0.13 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.52 +0.11 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.44 +0.09 37 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 62.26 +1.34 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.90 +1.47 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.92 +1.88 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.88 +1.31 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.96 +1.77 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.39 +1.77 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.51 +1.79 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.23 +1.53 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.81 +1.28 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.44 +1.77 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.58 +1.54 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.04 +1.94 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.85 +1.13 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.80 +2.37 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 29.66 +1.76 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.61 +0.93 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.48 +1.80 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 24.23 +2.17 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.04 +2.34 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.86 +1.13 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.46 +1.32 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 18.61 +1.98 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 16.93 +1.12 36 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 15.98 +1.30 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 15.04 +1.38 38 0 472 0
29SEP26 117.50 C 13.95 13.95 13.82 14.04 +1.31 38 21 1,423 -21
29SEP26 120.00 C 0.00 0.00 0.00 13.11 +1.24 38 0 865 0
29SEP26 122.50 C 12.30 12.30 12.30 12.25 +1.14 38 20 748 0
29SEP26 125.00 C 0.00 0.00 0.00 11.42 +1.09 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 10.69 +1.17 39 0 128 0
29SEP26 130.00 C 10.00 10.00 10.00 9.86 +1.04 39 1 308 0
29SEP26 132.50 C 0.00 0.00 0.00 9.16 +1.04 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 8.47 +1.04 38 0 234 0
29SEP26 137.50 C 0.00 0.00 0.00 7.78 +0.89 38 0 373 0
29SEP26 140.00 C 0.00 0.00 0.00 7.20 +0.85 38 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 6.67 +0.86 38 0 55 0
29SEP26 145.00 C 6.92 6.92 6.81 6.13 +0.80 38 100 105 +56
29SEP26 147.50 C 6.40 6.40 6.40 5.61 +0.69 38 25 40 +25
29SEP26 150.00 C 6.00 6.00 6.00 5.21 +0.69 38 3 166 -3
29SEP26 152.50 C 5.42 5.42 5.42 4.80 +0.68 38 15 18 +15
29SEP26 155.00 C 0.00 0.00 0.00 4.40 +0.62 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 4.02 +0.53 38 0 13 0
29SEP26 160.00 C 4.76 4.80 4.76 3.73 +0.53 38 29 60 +29
29SEP26 162.50 C 0.00 0.00 0.00 3.34 +0.44 38 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 3.05 +0.47 38 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.77 +0.39 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.57 +0.39 38 0 0 0
29SEP26 172.50 C 3.88 3.88 3.88 2.37 +0.39 38 2 2 +2
29SEP26 175.00 C 0.00 0.00 0.00 2.17 +0.32 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.97 +0.31 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.81 +0.29 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.67 +0.28 38 0 0 0
29SEP26 185.00 C 2.90 2.90 2.90 1.54 +0.29 38 1 11 +1
30DEC26 55.00 C 0.00 0.00 0.00 62.26 +1.34 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.90 +1.47 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.92 +1.88 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.91 +1.28 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.96 +1.77 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.39 +1.77 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.65 +1.19 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.50 +1.23 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.40 +1.87 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.03 +1.01 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.02 +1.70 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.14 +1.73 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.05 +1.67 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.33 +1.77 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.71 +1.93 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 29.24 +0.89 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.94 +1.49 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 26.41 +1.42 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.42 +1.89 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 23.49 +1.90 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.35 +1.45 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.31 +1.62 38 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 20.29 +1.89 38 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 18.68 +1.29 37 0 258 0
30DEC26 115.00 C 17.43 17.43 17.43 17.70 +1.32 38 1 80 0
30DEC26 117.50 C 15.27 15.27 15.27 16.70 +1.27 38 1 2 +1
30DEC26 120.00 C 0.00 0.00 0.00 15.77 +1.22 38 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 14.89 +1.02 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 14.07 +1.12 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 13.31 +1.15 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 12.55 +1.20 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 11.73 +1.05 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.05 +1.05 38 0 2 0
30DEC26 137.50 C 10.10 10.10 10.10 10.38 +1.06 38 1 8 0
30DEC26 140.00 C 0.00 0.00 0.00 9.70 +1.02 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 9.03 +0.87 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.51 +0.87 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.99 +0.88 38 0 0 0
30DEC26 150.00 C 7.80 8.60 7.80 7.47 +0.88 38 2 12 +2
30DEC26 152.50 C 0.00 0.00 0.00 6.94 +0.74 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.51 +0.70 38 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 6.12 +0.70 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.73 +0.71 38 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 5.34 +0.67 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.95 +0.56 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.65 +0.54 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.24 +0.42 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.97 +0.43 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.69 +0.40 38 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 3.42 +0.33 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 3.21 +0.40 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 3.01 +0.32 38 0 0 0
30DEC26 185.00 C 4.29 4.60 4.29 2.91 +0.42 38 3 16 +3
TOTAL CALL 8,480 157,010 +3,388
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 58 0
16JAN26 107.50 P 0.14 0.14 0.11 0.04 -0.08 40 21 246 +21
16JAN26 110.00 P 0.40 0.40 0.18 0.14 -0.26 39 49 594 -11
16JAN26 112.50 P 1.00 1.00 0.40 0.45 -0.55 39 129 348 +16
16JAN26 115.00 P 1.71 1.71 0.95 1.08 -0.99 39 663 725 +357
16JAN26 117.50 P 2.92 2.92 2.17 2.27 -1.49 40 100 109 +77
16JAN26 120.00 P 3.70 3.70 3.70 3.87 -1.99 39 2 5 +2
16JAN26 122.50 P 0.00 0.00 0.00 5.93 -2.20 40 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 8.42 -1.99 52 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 10.85 -2.05 59 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 13.28 -2.12 64 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 15.75 -2.15 71 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 18.28 -2.12 81 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 20.79 -2.11 90 0 0 0
23JAN26 92.50 P 0.04 0.04 0.04 0.01 - 50 7 7 -
23JAN26 95.00 P 0.04 0.05 0.04 0.01 - 45 14 14 -
23JAN26 97.50 P 0.05 0.05 0.05 0.01 - 40 10 10 -
23JAN26 100.00 P 0.08 0.08 0.08 0.01 - 35 10 10 -
23JAN26 102.50 P 0.00 0.00 0.00 0.03 - 34 0 0 -
23JAN26 105.00 P 0.25 0.25 0.25 0.09 - 34 1 1 -
23JAN26 107.50 P 0.29 0.32 0.29 0.23 - 34 61 61 -
23JAN26 110.00 P 0.51 0.51 0.51 0.52 - 34 13 13 -
23JAN26 112.50 P 1.68 1.68 1.00 1.05 - 34 27 18 -
23JAN26 115.00 P 2.30 2.30 1.89 1.89 - 34 36 36 -
23JAN26 117.50 P 0.00 0.00 0.00 3.10 - 34 0 0 -
23JAN26 120.00 P 4.56 4.56 4.56 4.68 - 35 15 15 -
23JAN26 122.50 P 0.00 0.00 0.00 6.57 - 36 0 0 -
23JAN26 125.00 P 0.00 0.00 0.00 8.63 - 37 0 0 -
23JAN26 127.50 P 0.00 0.00 0.00 11.08 - 43 0 0 -
23JAN26 130.00 P 0.00 0.00 0.00 13.46 - 46 0 0 -
23JAN26 132.50 P 0.00 0.00 0.00 15.86 - 48 0 0 -
23JAN26 135.00 P 0.00 0.00 0.00 18.34 - 53 0 0 -
23JAN26 137.50 P 0.00 0.00 0.00 20.91 - 61 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 474 0
29JAN26 97.50 P 0.13 0.13 0.12 0.02 -0.01 35 14 340 0
29JAN26 100.00 P 0.17 0.17 0.17 0.05 -0.03 34 31 1,059 -30
29JAN26 102.50 P 0.31 0.31 0.22 0.11 -0.07 34 100 1,818 +17
29JAN26 105.00 P 0.36 0.36 0.29 0.25 -0.15 34 47 3,004 -43
29JAN26 107.50 P 0.69 0.69 0.49 0.51 -0.27 34 353 2,621 -36
29JAN26 110.00 P 1.09 1.10 0.83 0.89 -0.48 33 180 3,526 +27
29JAN26 112.50 P 2.00 2.19 1.35 1.55 -0.69 33 258 5,402 +26
29JAN26 115.00 P 3.41 3.41 2.22 2.40 -1.01 33 811 4,793 -306
29JAN26 117.50 P 4.17 4.17 3.44 3.71 -1.27 34 310 2,697 -94
29JAN26 120.00 P 5.68 5.85 5.10 5.25 -1.53 35 25 1,345 -21
29JAN26 122.50 P 0.00 0.00 0.00 7.08 -1.70 36 0 1,869 0
29JAN26 125.00 P 8.89 8.89 8.89 9.12 -1.94 37 2 5,965 -2
29JAN26 127.50 P 0.00 0.00 0.00 11.33 -1.88 39 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 13.46 -2.45 37 1 823 -1
29JAN26 132.50 P 0.00 0.00 0.00 16.02 -2.15 44 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 18.66 -1.78 52 0 416 0
29JAN26 137.50 P 0.00 0.00 0.00 20.91 -2.68 50 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 23.40 -2.00 54 0 292 0
29JAN26 142.50 P 26.89 26.89 26.42 25.82 -2.08 55 30 4 -26
29JAN26 145.00 P 29.38 29.38 29.38 28.29 -2.11 58 15 45 -15
29JAN26 147.50 P 0.00 0.00 0.00 30.78 -2.12 61 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 33.26 -2.14 64 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 35.76 -2.14 67 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 38.25 -2.15 70 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 40.76 -2.14 74 0 0 0
29JAN26 160.00 P 44.50 44.50 44.50 43.28 -2.12 78 5 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.16 -1.74 96 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 48.28 -2.12 84 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 50.78 -2.12 87 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 53.71 -1.69 108 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.17 -1.73 110 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 58.26 -2.14 95 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 60.80 -2.10 100 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.30 -2.11 103 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 65.77 -2.13 104 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.31 -2.09 109 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 70.75 -2.15 107 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 73.29 -2.11 113 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 75.80 -2.10 116 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.27 -2.13 116 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 80.78 -2.12 119 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.27 -2.13 121 0 0 0
26FEB26 80.00 P 0.10 0.10 0.09 0.01 0.00 39 9 34 +9
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 719 0
26FEB26 90.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 943 0
26FEB26 92.50 P 0.26 0.27 0.26 0.08 -0.05 32 5 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 1,722 0
26FEB26 97.50 P 0.50 0.50 0.50 0.27 -0.13 32 50 840 -50
26FEB26 100.00 P 0.00 0.00 0.00 0.46 -0.20 32 0 2,328 0
26FEB26 102.50 P 0.98 0.98 0.85 0.74 -0.30 32 192 1,811 +140
26FEB26 105.00 P 1.32 1.32 1.10 1.14 -0.37 32 82 2,864 +24
26FEB26 107.50 P 1.82 1.82 1.60 1.63 -0.50 32 591 2,050 +503
26FEB26 110.00 P 2.54 2.54 2.15 2.28 -0.67 32 125 2,651 +71
26FEB26 112.50 P 3.24 3.28 3.05 3.13 -0.83 32 9 3,612 +7
26FEB26 115.00 P 4.19 4.19 4.19 4.20 -1.02 32 5 8,120 +4
26FEB26 117.50 P 6.35 6.35 5.35 5.47 -1.23 32 2 1,414 0
26FEB26 120.00 P 6.76 6.76 6.76 6.99 -1.46 33 5 798 +5
26FEB26 122.50 P 8.97 8.97 8.35 8.69 -1.58 34 120 942 -87
26FEB26 125.00 P 0.00 0.00 0.00 10.50 -1.73 34 0 513 0
26FEB26 127.50 P 0.00 0.00 0.00 12.48 -1.81 35 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 14.38 -2.10 34 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 16.69 -2.17 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.96 -2.28 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.37 -2.22 39 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 23.92 -1.52 43 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 25.82 -2.25 37 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 28.95 -1.74 49 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 30.78 -2.22 41 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 33.37 -2.03 45 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 35.88 -2.02 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
30MAR26 65.00 P 0.11 0.12 0.11 0.01 0.00 44 12 17 +12
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 156 0
30MAR26 85.00 P 0.44 0.44 0.44 0.17 -0.05 36 2 4,366 -2
30MAR26 87.50 P 0.00 0.00 0.00 0.27 -0.07 36 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.42 -0.10 36 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.61 -0.16 36 0 658 0
30MAR26 95.00 P 1.06 1.06 1.06 0.88 -0.20 36 1 4,563 +1
30MAR26 97.50 P 1.25 1.25 1.25 1.23 -0.26 36 30 4,368 0
30MAR26 100.00 P 1.68 1.68 1.64 1.64 -0.34 36 42 10,985 +12
30MAR26 102.50 P 2.11 2.13 2.11 2.12 -0.42 36 18 2,241 +1
30MAR26 105.00 P 2.94 2.94 2.65 2.71 -0.52 36 18 6,389 +13
30MAR26 107.50 P 3.82 3.82 3.55 3.43 -0.66 35 7 3,310 +7
30MAR26 110.00 P 4.57 4.57 4.34 4.33 -0.73 36 4 15,508 -2
30MAR26 112.50 P 0.00 0.00 0.00 5.35 -0.91 36 0 2,265 0
30MAR26 115.00 P 7.55 7.55 6.49 6.54 -1.01 36 15 9,601 +1
30MAR26 117.50 P 7.86 7.86 7.86 7.88 -1.19 36 8 3,459 +8
30MAR26 120.00 P 9.82 9.82 9.28 9.37 -1.32 37 46 10,311 +31
30MAR26 122.50 P 0.00 0.00 0.00 11.00 -1.36 37 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 12.71 -1.47 38 0 5,182 0
30MAR26 127.50 P 14.57 14.57 14.57 14.53 -1.55 38 1 1,107 -1
30MAR26 130.00 P 16.50 16.50 16.50 16.19 -1.89 37 1 1,618 -1
30MAR26 132.50 P 0.00 0.00 0.00 18.42 -1.75 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 20.43 -1.90 39 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 22.66 -1.92 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 24.10 -2.77 35 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 27.13 -2.11 42 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 29.53 -1.61 44 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 31.64 -2.45 43 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 34.17 -2.40 45 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 36.76 -1.62 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.32 -2.30 51 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.20 -1.91 46 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 43.86 -2.74 50 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 46.97 -1.21 58 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 48.39 -2.66 47 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 51.02 -3.03 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.71 -2.10 55 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 56.87 -1.67 64 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 58.46 -1.98 55 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 60.93 -2.55 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.34 -2.07 55 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 65.88 -2.02 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.33 -2.70 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.75 -2.15 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.61 -1.79 66 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 75.80 -2.10 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.27 -2.13 62 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.78 -2.12 64 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.27 -2.23 65 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.28 -2.12 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.57 -1.83 76 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.55 -1.85 78 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.82 -1.58 85 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.28 -2.12 76 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.27 -2.13 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.26 -2.14 80 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 123.44 -1.96 87 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.29 -2.11 85 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 133.14 -2.26 81 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.31 -2.09 89 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.32 -2.08 91 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.29 -2.11 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.28 -2.12 94 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 158.49 -1.91 101 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 163.75 -1.65 108 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.27 -2.13 99 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.27 -2.13 100 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.39 -2.01 105 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 183.24 -2.16 103 0 0 0
29APR26 90.00 P 1.13 1.13 1.13 1.19 -0.21 37 1 110 +1
29APR26 92.50 P 0.00 0.00 0.00 1.52 -0.26 37 0 17 0
29APR26 95.00 P 2.00 2.00 1.86 1.95 -0.29 37 26 130 +1
29APR26 97.50 P 0.00 0.00 0.00 2.48 -0.38 36 0 88 0
29APR26 100.00 P 3.33 3.33 3.33 3.11 -0.46 36 2 195 +2
29APR26 102.50 P 0.00 0.00 0.00 3.86 -0.50 36 0 166 0
29APR26 105.00 P 4.94 4.94 4.58 4.67 -0.65 36 11 335 +3
29APR26 107.50 P 0.00 0.00 0.00 5.65 -0.68 36 6 131 0
29APR26 110.00 P 0.00 0.00 0.00 6.70 -0.82 36 0 632 0
29APR26 112.50 P 8.10 8.10 8.10 7.87 -1.01 36 10 242 +10
29APR26 115.00 P 9.13 9.28 9.13 9.22 -1.14 36 4 191 +2
29APR26 117.50 P 10.80 10.80 10.80 10.70 -1.27 36 1 30 0
29APR26 120.00 P 0.00 0.00 0.00 12.31 -1.37 37 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 14.02 -1.48 37 0 1 0
29APR26 125.00 P 0.00 0.00 0.00 15.92 -1.54 38 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.77 -1.11 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.90 -1.59 40 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 21.53 -2.05 38 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.93 -1.71 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.10 -1.60 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.31 -0.07 37 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 -0.09 37 0 181 0
29JUN26 77.50 P 0.96 0.96 0.96 0.62 -0.10 37 3 269 -3
29JUN26 80.00 P 0.00 0.00 0.00 0.83 -0.15 37 0 343 0
29JUN26 82.50 P 0.00 0.00 0.00 1.11 -0.16 37 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.44 -0.22 37 0 452 0
29JUN26 87.50 P 0.00 0.00 0.00 1.83 -0.28 37 0 433 0
29JUN26 90.00 P 2.37 2.37 2.37 2.27 -0.30 37 25 863 +25
29JUN26 92.50 P 0.00 0.00 0.00 2.71 -0.35 37 0 536 0
29JUN26 95.00 P 3.41 3.41 3.30 3.36 -0.34 37 43 5,000 +2
29JUN26 97.50 P 3.98 3.98 3.98 4.00 -0.46 37 20 935 +20
29JUN26 100.00 P 4.90 4.90 4.77 4.75 -0.53 36 60 2,806 -20
29JUN26 102.50 P 5.56 5.64 5.47 5.59 -0.62 36 93 1,660 +68
29JUN26 105.00 P 6.48 6.54 6.42 6.54 -0.70 36 165 1,620 +40
29JUN26 107.50 P 8.09 8.09 8.09 7.61 -0.78 36 25 2,223 0
29JUN26 110.00 P 0.00 0.00 0.00 8.74 -0.84 36 0 4,110 0
29JUN26 112.50 P 9.99 9.99 9.99 10.01 -1.02 36 2 3,631 0
29JUN26 115.00 P 12.28 12.28 11.50 11.40 -1.14 37 25 3,865 +1
29JUN26 117.50 P 0.00 0.00 0.00 12.90 -1.19 37 0 2,944 0
29JUN26 120.00 P 14.70 14.70 14.68 14.52 -1.23 37 14 1,736 0
29JUN26 122.50 P 16.20 16.20 16.20 16.20 -1.29 38 1 781 0
29JUN26 125.00 P 0.00 0.00 0.00 17.94 -1.59 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 19.79 -1.58 38 1 646 0
29JUN26 130.00 P 21.58 21.58 21.58 21.66 -1.59 39 1 913 -1
29JUN26 132.50 P 0.00 0.00 0.00 23.65 -1.36 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.66 -1.62 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 26.64 -1.53 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.74 -1.62 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 31.73 -1.95 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.05 -1.86 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.26 -1.66 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.23 -1.64 41 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 40.80 -1.57 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.92 -1.72 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 44.43 -1.45 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 47.62 -2.30 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 49.98 -1.74 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.65 -2.40 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.78 -1.00 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.97 -2.65 46 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.38 -1.45 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.73 -1.21 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.60 -1.10 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.52 -0.89 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.92 -1.48 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.72 -1.36 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.07 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.74 -0.07 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.95 -0.11 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 -0.11 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.55 -0.16 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.14 38 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.30 -0.20 38 0 133 0
29SEP26 85.00 P 0.00 0.00 0.00 2.82 -0.14 38 0 61 0
29SEP26 87.50 P 0.00 0.00 0.00 3.28 -0.26 37 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 3.88 -0.32 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 4.53 -0.36 37 0 303 0
29SEP26 95.00 P 5.16 5.16 5.16 5.28 -0.44 37 4 250 0
29SEP26 97.50 P 5.99 5.99 5.99 6.11 -0.43 37 3 1,010 -3
29SEP26 100.00 P 6.85 6.85 6.85 6.95 -0.57 37 2 2,487 +2
29SEP26 102.50 P 0.00 0.00 0.00 7.96 -0.57 37 0 785 0
29SEP26 105.00 P 8.89 8.89 8.89 8.97 -0.62 37 20 2,476 +20
29SEP26 107.50 P 0.00 0.00 0.00 10.06 -0.72 37 0 593 0
29SEP26 110.00 P 0.00 0.00 0.00 11.26 -0.77 37 0 2,039 0
29SEP26 112.50 P 0.00 0.00 0.00 12.60 -0.83 37 0 355 0
29SEP26 115.00 P 14.81 14.81 14.81 13.99 -0.98 37 20 927 0
29SEP26 117.50 P 0.00 0.00 0.00 15.49 -1.03 37 0 1,771 0
29SEP26 120.00 P 16.95 16.95 16.95 17.00 -1.04 37 2 718 +2
29SEP26 122.50 P 0.00 0.00 0.00 18.68 -1.08 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.43 -1.26 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 22.16 -1.16 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.33 -0.87 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 25.63 -1.51 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.07 -1.02 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.91 -0.79 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.96 -1.25 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.44 -1.70 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.04 -1.62 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.12 -1.30 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.43 -1.37 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.22 -1.56 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.46 -1.34 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.34 -1.83 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.89 -1.03 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.18 -1.97 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.78 -0.95 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 55.75 -1.33 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.73 -1.89 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.31 -1.29 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.41 -1.36 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.95 -1.14 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.37 -1.36 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.71 -1.70 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.84 -1.94 44 0 0 0
30DEC26 55.00 P 0.79 0.79 0.79 0.24 -0.03 38 8 116 +8
30DEC26 57.50 P 0.00 0.00 0.00 0.33 -0.04 38 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 -0.05 38 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 0.61 -0.07 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.07 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 -0.11 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 -0.11 38 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.16 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.03 -0.16 38 0 1,501 0
30DEC26 77.50 P 2.50 2.50 2.50 2.44 -0.20 38 2 19 +2
30DEC26 80.00 P 3.09 3.09 3.09 2.84 -0.24 37 25 69 +25
30DEC26 82.50 P 0.00 0.00 0.00 3.34 -0.27 37 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 3.86 -0.30 37 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 4.51 -0.31 37 0 17 0
30DEC26 90.00 P 0.00 0.00 0.00 5.18 -0.37 37 0 35 0
30DEC26 92.50 P 0.00 0.00 0.00 5.96 -0.42 37 0 23 0
30DEC26 95.00 P 7.00 7.00 6.88 6.80 -0.42 37 20 32 +20
30DEC26 97.50 P 0.00 0.00 0.00 7.64 -0.53 37 0 25 0
30DEC26 100.00 P 9.03 9.03 8.46 8.63 -0.56 37 26 181 +25
30DEC26 102.50 P 0.00 0.00 0.00 9.65 -0.57 37 0 55 0
30DEC26 105.00 P 0.00 0.00 0.00 10.68 -0.70 37 0 256 0
30DEC26 107.50 P 0.00 0.00 0.00 11.86 -0.71 37 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.08 -0.75 37 0 187 0
30DEC26 112.50 P 14.48 14.48 14.48 14.41 -0.69 37 2 117 -2
30DEC26 115.00 P 0.00 0.00 0.00 15.90 -0.80 37 0 1,110 0
30DEC26 117.50 P 17.40 17.40 17.40 17.38 -0.96 37 2 8 +2
30DEC26 120.00 P 0.00 0.00 0.00 18.92 -0.81 37 0 20 0
30DEC26 122.50 P 0.00 0.00 0.00 20.51 -0.92 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 22.21 -1.04 38 0 10 0
30DEC26 127.50 P 24.00 24.00 24.00 24.11 -1.10 38 1 4 +1
30DEC26 130.00 P 0.00 0.00 0.00 25.70 -1.25 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.57 -1.18 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.46 -1.18 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.14 -1.53 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.96 -1.75 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 35.54 -0.88 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.47 -1.22 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.39 -1.35 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.44 -1.46 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 43.49 -1.46 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.68 -1.61 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.76 -1.47 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.80 -1.56 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.46 -1.14 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.39 -1.60 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.56 -1.60 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.63 -1.86 41 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 60.87 -1.80 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.33 -1.67 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.50 -1.85 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.64 -1.32 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.91 -2.02 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.36 -1.78 42 0 0 0
TOTAL PUT 5,416 238,457 +917
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$ 67.05
29JAN26 43.00 C 0.00 0.00 0.00 24.11 +3.19 64 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.11 +3.19 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.11 +3.19 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.11 +3.19 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.11 +3.18 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.12 +3.19 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.12 +3.18 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.50 +3.55 94 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 15.07 +3.54 84 0 15 0
29JAN26 55.00 C 11.94 11.94 11.94 12.54 +3.38 70 1 65 0
29JAN26 57.50 C 0.00 0.00 0.00 10.09 +3.17 60 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 7.78 +2.89 53 0 143 0
29JAN26 62.50 C 3.73 3.73 3.73 5.69 +2.39 49 3 283 -3
29JAN26 65.00 C 3.00 3.60 2.30 3.74 +1.67 44 6 289 -2
29JAN26 67.50 C 1.58 2.55 1.58 2.47 +1.22 45 13 118 +11
29JAN26 70.00 C 0.80 1.70 0.80 1.59 +0.91 47 136 198 +92
29JAN26 72.50 C 0.54 1.06 0.50 0.92 +0.57 47 168 189 +103
29JAN26 75.00 C 0.63 0.70 0.63 0.50 +0.33 46 66 144 +57
29JAN26 77.50 C 0.38 0.38 0.38 0.26 +0.18 47 15 101 +15
29JAN26 80.00 C 0.00 0.00 0.00 0.12 +0.08 46 0 95 0
29JAN26 82.50 C 0.15 0.15 0.15 0.06 +0.04 47 45 69 +42
29JAN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.21 +3.03 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.22 +3.10 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.22 +3.16 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.23 +3.07 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.64 +3.53 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.67 +3.48 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.83 +3.18 68 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.84 +3.16 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.39 +3.05 58 0 1 0
26FEB26 55.00 C 12.68 12.68 12.68 12.54 +2.38 40 1 45 0
26FEB26 57.50 C 10.50 10.65 10.50 10.82 +2.65 49 2 58 -1
26FEB26 60.00 C 0.00 0.00 0.00 8.28 +2.13 39 0 180 0
26FEB26 62.50 C 5.20 6.88 5.20 6.94 +2.19 45 3 200 0
26FEB26 65.00 C 4.00 4.00 4.00 5.21 +1.60 42 100 142 -100
26FEB26 67.50 C 3.30 3.30 3.30 4.05 +1.41 44 5 390 +5
26FEB26 70.00 C 3.00 3.19 3.00 3.05 +1.13 44 36 443 +35
26FEB26 72.50 C 1.39 1.39 1.39 2.21 +0.87 44 1 72 +1
26FEB26 75.00 C 1.73 1.81 1.70 1.57 +0.65 44 34 109 -16
26FEB26 77.50 C 1.31 1.36 1.31 1.09 +0.47 44 15 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.74 +0.33 43 0 15 0
26FEB26 82.50 C 0.79 0.79 0.77 0.50 +0.24 43 30 30 +30
26FEB26 85.00 C 0.56 0.56 0.56 0.33 +0.16 43 5 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.21 +0.10 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.14 +0.07 44 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 47.67 +3.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.17 +3.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.18 +3.20 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.19 +3.20 79 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.19 +3.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.20 +3.20 69 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.20 +3.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.21 +3.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.22 +3.20 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.22 +3.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.23 +3.19 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.24 +3.20 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.24 +3.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.25 +3.19 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.25 +3.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.26 +3.19 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.61 +3.58 84 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.30 +3.17 55 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 30.29 +3.19 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.30 +3.18 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.33 +2.56 51 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.32 +3.07 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.92 +3.61 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.88 +3.51 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.55 +3.07 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.99 +3.48 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.98 +3.09 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.16 +3.59 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.07 +3.92 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.23 +3.44 61 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 18.83 +2.62 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 18.03 +3.05 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.47 +3.00 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.18 +1.93 40 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 11.49 +2.25 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 10.23 +2.60 49 0 160 0
30MAR26 62.50 C 8.34 8.51 8.34 8.61 +2.31 49 230 205 -133
30MAR26 65.00 C 6.99 6.99 6.99 6.86 +1.79 46 2 533 +2
30MAR26 67.50 C 0.00 0.00 0.00 5.70 +1.50 46 0 51 0
30MAR26 70.00 C 3.54 4.82 3.54 4.69 +1.32 46 1,514 1,586 +1,514
30MAR26 72.50 C 0.00 0.00 0.00 3.85 +1.19 47 0 123 0
30MAR26 75.00 C 0.00 0.00 0.00 3.14 +1.06 47 0 153 0
30MAR26 77.50 C 0.00 0.00 0.00 2.50 +0.88 47 0 241 0
30MAR26 80.00 C 0.00 0.00 0.00 1.98 +0.74 47 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 1.55 +0.60 47 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.21 +0.49 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.94 +0.40 47 0 0 0
30MAR26 90.00 C 1.01 1.01 1.01 0.70 +0.29 46 4 4 +4
30MAR26 92.50 C 0.77 0.77 0.77 0.54 +0.24 47 1 14 +1
29APR26 43.00 C 0.00 0.00 0.00 24.81 +3.33 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.07 +3.21 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.98 +3.09 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.16 +3.26 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.07 +2.94 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.23 +2.81 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.40 +3.07 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.79 +3.36 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.34 +3.32 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.65 +3.00 50 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 12.23 +2.22 44 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 11.07 +2.56 48 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 9.06 +1.83 44 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 7.94 +1.84 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.67 +1.54 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.69 +1.43 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.83 +1.33 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 4.06 +1.20 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 3.36 +1.04 46 0 0 0
29APR26 80.00 C 2.40 2.40 2.40 2.77 +0.89 46 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 2.28 +0.77 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.86 +0.65 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.51 - 46 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 37.47 +3.18 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.49 +3.18 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.52 +3.18 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.54 +3.16 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.08 +3.66 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.61 +3.15 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.16 +3.65 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.69 +3.12 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.38 +3.52 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.33 +3.40 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.30 +3.29 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.63 +3.64 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.51 +3.24 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.61 +3.22 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.82 +3.70 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.79 +3.20 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.94 +3.30 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.98 +2.68 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.48 +3.42 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.64 +3.27 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.56 +2.64 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.49 +2.55 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.75 +2.94 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 14.06 +2.55 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 12.55 +2.28 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 11.27 +2.34 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.95 +2.12 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.68 +1.84 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.64 +1.66 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 6.72 +1.49 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.86 +1.35 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 5.10 +1.19 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 4.42 +1.06 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.83 +0.95 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.31 +0.91 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.86 +0.75 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.39 +0.59 45 0 11 0
29JUN26 92.50 C 2.15 2.15 2.15 2.06 +0.57 45 5 5 +5
29SEP26 43.00 C 0.00 0.00 0.00 26.11 +2.90 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.30 +2.87 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.50 +2.84 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.71 +2.80 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.94 +2.76 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.19 +2.73 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.68 +2.93 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 20.94 +2.77 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 19.00 +2.54 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.37 +2.20 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.09 +2.47 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 14.65 +2.33 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 13.52 +2.13 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.20 +2.20 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.95 +1.82 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 10.07 +1.82 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 9.07 +1.61 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.22 +1.53 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.41 +1.42 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.68 +1.31 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.02 +1.22 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.42 +1.13 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.87 +1.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.38 +0.95 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.94 +0.88 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 27.10 +2.82 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.34 +2.79 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.59 +2.75 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.86 +2.72 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.14 +2.68 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.44 +2.64 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.75 +2.60 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.08 +2.57 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.47 +2.47 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.09 +2.54 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.52 +2.26 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.59 +2.59 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 15.17 +2.14 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 13.96 +2.02 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.99 +2.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.91 +1.97 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.09 +1.80 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.20 +1.65 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.39 +1.52 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.63 +1.42 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.93 +1.33 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.29 +1.25 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.70 - 47 0 0 -
TOTAL CALL 2,442 7,989 +1,663
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 198 0
29JAN26 52.50 P 0.09 0.09 0.09 0.02 -0.04 48 1 187 0
29JAN26 55.00 P 0.14 0.14 0.11 0.06 -0.11 47 3 610 +1
29JAN26 57.50 P 0.37 0.37 0.23 0.17 -0.29 46 24 482 0
29JAN26 60.00 P 0.62 0.62 0.40 0.43 -0.58 46 52 177 +21
29JAN26 62.50 P 1.30 1.30 0.85 0.88 -0.94 45 49 156 -2
29JAN26 65.00 P 1.62 1.62 1.62 1.67 -1.46 45 1 89 +1
29JAN26 67.50 P 0.00 0.00 0.00 2.93 -1.93 47 0 30 0
29JAN26 70.00 P 5.80 5.80 5.80 4.41 -2.52 46 2 26 0
29JAN26 72.50 P 0.00 0.00 0.00 6.11 -2.92 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.16 -3.42 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.56 -3.22 42 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.37 -2.93 64 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.66 -2.99 62 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.95 -3.20 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.45 -3.20 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.95 -3.20 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.45 -3.20 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 18 0
26FEB26 49.00 P 0.21 0.21 0.20 0.07 -0.09 44 11 200 -1
26FEB26 50.00 P 0.25 0.25 0.25 0.09 -0.13 43 2 175 -2
26FEB26 52.50 P 0.34 0.34 0.34 0.20 -0.25 43 1 168 0
26FEB26 55.00 P 0.64 0.64 0.53 0.42 -0.41 43 40 181 -40
26FEB26 57.50 P 1.10 1.10 0.90 0.77 -0.60 44 7 270 0
26FEB26 60.00 P 0.00 0.00 0.00 1.32 -0.82 44 0 189 0
26FEB26 62.50 P 2.65 2.65 2.65 2.06 -1.08 44 6 223 0
26FEB26 65.00 P 3.50 3.50 2.93 2.93 -1.54 42 81 641 +81
26FEB26 67.50 P 4.17 4.17 4.17 4.17 -1.68 43 35 335 +35
26FEB26 70.00 P 0.00 0.00 0.00 5.87 -1.94 45 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 7.60 -2.24 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.54 -2.31 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.98 -3.25 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.88 -2.50 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.00 -3.02 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.10 -3.18 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.51 -3.14 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.13 -3.02 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.45 -3.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.07 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.09 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.11 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.14 47 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.17 47 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.21 47 0 100 0
30MAR26 50.00 P 0.60 0.60 0.60 0.48 -0.26 47 1 140 0
30MAR26 52.50 P 0.86 0.86 0.86 0.80 -0.38 47 15 293 +15
30MAR26 55.00 P 0.00 0.00 0.00 1.24 -0.54 47 0 402 0
30MAR26 57.50 P 0.00 0.00 0.00 1.77 -0.71 46 0 227 0
30MAR26 60.00 P 2.92 2.92 2.92 2.46 -0.87 46 1 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.39 -1.17 46 0 415 0
30MAR26 65.00 P 4.36 4.36 4.36 4.49 -1.44 46 1,501 1,619 +1,501
30MAR26 67.50 P 0.00 0.00 0.00 5.85 -1.64 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.33 -1.98 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.92 -2.24 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.93 -2.25 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.12 -2.61 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.85 -2.53 50 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 16.52 -3.02 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.66 -3.51 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.13 -3.02 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.32 -3.67 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.68 -3.66 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.14 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 -0.17 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.45 -0.21 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.56 -0.24 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.67 -0.28 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.80 -0.32 46 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.21 -0.45 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.75 -0.60 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.40 -0.77 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.20 -0.96 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.17 -1.15 45 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.33 -1.27 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.61 -1.63 45 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.11 -1.81 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.74 -2.07 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.62 -2.10 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.23 -2.60 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.88 -2.95 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.93 -3.07 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.63 -2.87 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.81 - 50 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.09 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 -0.13 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.14 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.18 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.23 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.25 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 -0.28 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.35 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 -0.37 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.40 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.37 -0.45 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.59 -0.47 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.10 -0.64 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.75 -0.79 45 0 20 0
29JUN26 57.50 P 3.55 3.55 3.55 3.53 -0.94 45 1 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.44 -1.10 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.49 -1.26 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.85 -1.27 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.99 -1.64 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.48 -1.80 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 11.25 -1.79 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.80 -2.09 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.60 -2.29 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.54 -2.40 46 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.54 -2.40 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.01 -3.08 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.22 -3.41 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.72 -2.73 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.86 -2.55 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.28 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 -0.28 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 -0.39 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.40 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.95 -0.48 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 -0.49 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 2.47 -0.55 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 -0.56 46 0 40 0
29SEP26 52.50 P 3.60 3.60 3.60 3.49 -0.67 46 1 22 +1
29SEP26 55.00 P 0.00 0.00 0.00 4.25 -0.84 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.16 -1.10 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.18 -1.06 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.31 -1.30 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.55 -1.33 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 9.89 -1.53 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.34 -1.70 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 -1.76 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.62 -2.17 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.36 -2.13 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.15 -2.14 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.11 -1.85 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.03 -2.31 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.99 -2.10 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.06 -2.30 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.07 -2.71 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.87 -0.39 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.10 -0.39 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.39 -0.46 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.55 -0.50 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.81 -0.54 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.19 -0.56 47 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.50 -0.59 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 -0.65 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.53 -0.76 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 -0.87 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.48 -0.90 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.48 -1.10 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.67 -1.20 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.93 -1.33 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.29 -1.46 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.75 -1.68 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.31 -1.70 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 -1.93 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 -1.94 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 19.52 -1.86 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.36 -1.90 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.18 -2.02 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.12 - 46 0 0 -
TOTAL PUT 1,835 10,345 +1,611
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 44.40
29JAN26 19.50 C 0.00 0.00 0.00 24.93 -0.08 128 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 24.43 -0.08 122 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 23.43 -0.08 108 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 22.43 -0.09 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 21.43 -0.09 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 20.43 -0.09 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.43 -0.09 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 18.44 -0.08 88 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 17.44 -0.08 79 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 16.44 -0.09 70 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 15.44 -0.09 58 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 14.44 -0.09 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 13.45 -0.09 64 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 12.46 -0.09 64 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 11.47 -0.10 62 0 182 0
29JAN26 34.00 C 9.75 10.45 9.75 10.45 -0.15 45 8 730 -8
29JAN26 35.00 C 0.00 0.00 0.00 9.58 -0.07 68 0 500 0
29JAN26 36.00 C 0.00 0.00 0.00 8.49 -0.22 49 0 681 0
29JAN26 37.00 C 7.13 7.48 7.13 7.47 -0.10 39 18 420 +12
29JAN26 38.00 C 6.94 6.94 5.80 6.61 -0.33 51 5 410 -1
29JAN26 39.00 C 0.00 0.00 0.00 5.96 +0.03 63 0 298 0
29JAN26 40.00 C 4.44 4.82 4.44 5.05 -0.13 58 2 371 +2
29JAN26 41.00 C 4.01 4.01 4.00 4.34 -0.14 59 18 230 -3
29JAN26 42.00 C 2.88 3.52 2.88 3.70 -0.14 60 3 122 -1
29JAN26 43.00 C 3.00 3.15 2.45 3.12 -0.13 61 172 212 -24
29JAN26 44.00 C 2.68 2.70 2.01 2.63 -0.10 62 118 268 +41
29JAN26 45.00 C 2.40 2.40 1.69 2.14 -0.14 62 165 617 +22
29JAN26 46.00 C 1.85 1.85 1.34 1.77 -0.15 63 77 283 +45
29JAN26 47.00 C 1.88 1.88 1.10 1.46 -0.11 64 92 475 +34
29JAN26 48.00 C 0.96 1.18 0.96 1.20 -0.11 65 26 211 +6
29JAN26 49.00 C 1.10 1.10 0.79 0.95 -0.10 65 72 286 +15
29JAN26 50.00 C 0.75 0.80 0.60 0.74 -0.09 64 48 351 +26
29JAN26 52.50 C 0.60 0.60 0.38 0.39 -0.06 64 63 112 +43
29JAN26 55.00 C 0.25 0.29 0.25 0.19 -0.04 64 2 115 0
29JAN26 57.50 C 0.15 0.15 0.15 0.09 -0.03 64 10 40 +10
29JAN26 60.00 C 0.08 0.08 0.08 0.04 -0.02 64 20 65 +20
29JAN26 62.50 C 0.04 0.04 0.04 0.02 -0.01 65 20 175 +20
29JAN26 65.00 C 0.03 0.03 0.03 0.01 -0.01 66 1 183 -1
26FEB26 20.00 C 0.00 0.00 0.00 24.47 -0.09 0 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 23.48 -0.08 73 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.48 -0.09 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.48 -0.09 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.49 -0.09 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.50 -0.08 62 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.51 -0.08 62 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.52 -0.08 60 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 16.54 -0.08 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.57 -0.07 61 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.60 -0.08 60 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.65 -0.07 60 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.72 +0.17 60 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 11.81 +0.23 60 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 10.59 -0.05 41 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 9.81 -0.29 50 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 8.96 -0.03 51 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.36 +0.15 58 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.62 +0.16 59 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 6.76 0.00 56 0 143 0
26FEB26 40.00 C 0.00 0.00 0.00 6.10 0.00 56 0 97 0
26FEB26 41.00 C 0.00 0.00 0.00 5.49 +0.01 57 0 63 0
26FEB26 42.00 C 4.33 4.33 4.33 4.92 +0.02 58 15 113 -15
26FEB26 43.00 C 4.07 4.35 3.60 4.39 +0.02 58 291 180 -8
26FEB26 44.00 C 3.50 3.82 3.30 3.91 0.00 58 190 396 +56
26FEB26 45.00 C 3.50 3.56 2.87 3.67 +0.23 62 144 358 +61
26FEB26 46.00 C 2.76 2.97 2.68 3.07 -0.02 59 45 265 +31
26FEB26 47.00 C 2.53 2.66 2.33 2.74 -0.03 60 63 343 +45
26FEB26 48.00 C 2.07 2.07 2.05 2.44 -0.02 60 17 174 +17
26FEB26 49.00 C 0.00 0.00 0.00 2.18 +0.04 61 0 102 0
26FEB26 50.00 C 2.06 2.06 1.78 1.91 +0.05 61 17 95 -13
26FEB26 52.50 C 1.25 1.28 1.25 1.33 +0.04 61 17 25 -4
26FEB26 55.00 C 1.06 1.10 1.06 0.92 +0.04 61 12 44 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.62 +0.03 61 0 14 0
26FEB26 60.00 C 0.00 0.00 0.00 0.41 +0.02 60 0 12 0
26FEB26 62.50 C 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.18 +0.02 61 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 36.20 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.95 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.70 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.46 -0.08 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.21 -0.08 111 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.96 -0.08 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.71 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.46 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.96 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.47 -0.08 97 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.97 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.47 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.98 -0.08 90 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.48 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.98 -0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.49 -0.08 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.99 -0.08 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.49 -0.09 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.00 -0.08 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.50 -0.08 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.00 -0.09 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.51 -0.08 73 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.01 -0.08 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.51 -0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.02 -0.08 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.52 -0.08 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.02 -0.09 0 0 0 0
30MAR26 20.00 C 24.50 24.50 24.50 24.50 -0.11 0 4 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.54 -0.08 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.55 -0.08 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.56 -0.09 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.58 -0.09 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.61 -0.09 59 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.64 -0.09 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.69 -0.08 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.74 +0.12 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.78 +0.07 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.84 +0.16 56 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.79 +0.03 49 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.81 -0.19 46 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 12.03 +0.01 51 0 474 0
30MAR26 34.00 C 10.35 10.35 10.35 11.44 +0.21 58 2 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.38 -0.09 52 0 390 0
30MAR26 36.00 C 0.00 0.00 0.00 9.89 +0.15 58 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 8.94 -0.10 54 0 904 0
30MAR26 38.00 C 0.00 0.00 0.00 8.27 -0.10 55 0 359 0
30MAR26 39.00 C 6.88 6.88 6.88 7.64 -0.09 55 2 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.04 -0.09 56 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 6.47 -0.09 56 0 201 0
30MAR26 42.00 C 6.00 6.00 5.30 5.95 -0.08 57 5 42 0
30MAR26 43.00 C 5.21 5.21 4.90 5.51 -0.02 58 117 112 +45
30MAR26 44.00 C 5.13 5.13 4.70 5.00 -0.07 57 82 214 +68
30MAR26 45.00 C 4.73 4.73 4.19 4.65 0.00 59 46 181 +32
30MAR26 46.00 C 4.31 4.37 4.08 4.34 +0.13 60 48 125 +12
30MAR26 47.00 C 3.72 3.72 3.51 3.99 +0.01 60 38 119 0
30MAR26 48.00 C 3.24 3.61 3.24 3.62 +0.07 60 30 18 -26
30MAR26 49.00 C 3.16 3.35 3.16 3.28 -0.08 60 34 99 +4
30MAR26 50.00 C 3.03 3.03 2.75 2.97 -0.07 60 25 146 -5
30MAR26 52.50 C 0.00 0.00 0.00 2.30 -0.07 60 0 47 0
30MAR26 55.00 C 0.00 0.00 0.00 1.77 -0.06 60 0 43 0
30MAR26 57.50 C 0.00 0.00 0.00 1.35 -0.05 60 0 69 0
30MAR26 60.00 C 0.00 0.00 0.00 1.02 -0.05 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.77 -0.04 59 0 0 0
30MAR26 65.00 C 0.90 0.90 0.90 0.58 -0.03 59 2 62 +2
29APR26 32.00 C 0.00 0.00 0.00 13.48 -0.08 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.68 -0.07 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.90 -0.07 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.86 -0.36 52 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 10.43 -0.07 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.45 -0.07 52 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 8.81 -0.34 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.21 -0.31 53 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.63 -0.30 54 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.08 -0.06 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.89 +0.27 58 0 45 0
29APR26 43.00 C 5.74 5.75 5.57 6.20 +0.04 56 150 78 +15
29APR26 44.00 C 5.84 5.84 5.22 5.78 +0.05 56 105 232 +75
29APR26 45.00 C 5.33 5.33 4.86 5.28 -0.07 56 75 128 0
29APR26 46.00 C 4.97 4.97 4.63 5.09 +0.09 58 30 94 0
29APR26 47.00 C 0.00 0.00 0.00 4.69 0.00 58 0 64 0
29APR26 48.00 C 0.00 0.00 0.00 4.32 -0.04 58 0 31 0
29APR26 49.00 C 0.00 0.00 0.00 3.97 -0.04 58 0 68 0
29APR26 50.00 C 3.45 3.45 3.45 3.65 -0.03 58 1 50 +1
29APR26 52.50 C 0.00 0.00 0.00 2.94 -0.03 58 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.35 -0.03 57 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 1.88 -0.02 57 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 1.49 -0.02 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.18 -0.02 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.01 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.77 -0.08 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.52 -0.08 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.05 -0.06 90 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.53 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.06 -0.06 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.54 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.05 -0.08 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.56 -0.08 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.06 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.57 -0.08 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.07 -0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.62 -0.05 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.09 -0.08 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.59 -0.09 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.15 -0.04 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.61 -0.09 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.12 -0.09 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.63 -0.09 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.14 -0.09 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.65 -0.09 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.16 -0.09 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.68 -0.08 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.74 -0.06 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.75 -0.09 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.80 -0.09 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.86 -0.09 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.68 -0.02 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.70 -0.09 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.14 -0.09 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.27 -0.09 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.42 -0.09 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.12 -0.09 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.50 -0.37 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.70 -0.40 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.25 -0.08 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.53 -0.08 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.47 -0.08 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.82 -0.08 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 10.20 -0.08 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.60 -0.06 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.05 -0.06 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.49 -0.50 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.20 -0.07 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.58 +0.03 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.06 -0.09 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.74 +0.03 54 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.34 +0.01 54 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 5.96 -0.02 54 0 0 0
29JUN26 47.00 C 6.30 6.30 5.40 5.63 -0.01 54 18 43 -5
29JUN26 48.00 C 0.00 0.00 0.00 5.34 +0.05 55 0 1 0
29JUN26 49.00 C 4.98 4.98 4.68 5.00 0.00 55 2 2 +2
29JUN26 50.00 C 0.00 0.00 0.00 4.66 -0.06 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 3.92 -0.05 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.27 -0.04 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.76 -0.04 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.29 -0.04 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.92 +0.03 54 0 0 0
29JUN26 65.00 C 2.20 2.20 2.20 1.55 -0.03 54 3 28 +3
29SEP26 16.00 C 0.00 0.00 0.00 28.61 -0.08 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.15 -0.05 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.63 -0.08 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.14 -0.08 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.66 -0.08 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.17 -0.08 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.69 -0.08 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.22 -0.08 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.74 -0.08 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.80 -0.08 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.87 -0.07 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.96 -0.07 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.06 -0.07 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.19 -0.07 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.33 -0.07 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.50 -0.07 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.69 -0.06 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.90 -0.06 51 0 76 0
29SEP26 30.00 C 15.62 15.62 15.62 15.66 -0.54 44 5 159 0
29SEP26 31.00 C 0.00 0.00 0.00 15.38 -0.06 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.69 -0.05 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.57 -0.48 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.91 -0.05 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.69 -0.05 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.71 -0.05 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.11 -0.04 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.92 -0.03 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.37 -0.04 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.83 -0.04 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.09 -0.06 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.62 -0.09 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.42 -0.03 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.95 +0.04 51 0 5 0
29SEP26 45.00 C 7.00 7.00 7.00 7.56 +0.07 51 1 16 +1
29SEP26 46.00 C 0.00 0.00 0.00 7.24 +0.02 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.89 +0.07 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.54 +0.03 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.25 +0.03 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.96 0.00 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 5.16 -0.01 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.53 0.00 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.80 0.00 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.33 0.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.86 0.00 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.52 +0.01 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 23.09 -0.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.24 -0.07 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.39 -0.08 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.57 -0.07 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.78 -0.07 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.98 -0.07 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.24 -0.06 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.50 -0.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.77 -0.06 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 -0.05 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.42 -0.06 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.76 -0.05 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.15 -0.05 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.54 -0.06 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.94 -0.05 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.39 -0.05 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.86 -0.05 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.33 -0.05 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 -0.04 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.36 -0.03 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.91 -0.03 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.45 -0.04 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.82 +0.03 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 8.37 -0.18 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.03 -0.06 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.81 -0.05 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.48 -0.04 49 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 7.16 -0.08 49 0 0 0
30DEC26 50.00 C 6.96 6.96 6.60 6.91 -0.05 50 21 6 -14
30DEC26 52.50 C 0.00 0.00 0.00 6.27 -0.02 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.58 -0.02 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.82 -0.02 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.28 -0.01 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.82 -0.01 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.37 0.00 49 0 15 0
TOTAL CALL 2,597 19,112 +640
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 99 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 208 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 248 0
29JAN26 31.00 P 0.03 0.03 0.03 0.01 0.00 66 15 370 -3
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 261 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 395 0
29JAN26 34.00 P 0.06 0.06 0.06 0.05 -0.02 63 15 1,706 +5
29JAN26 35.00 P 0.05 0.07 0.05 0.09 -0.01 63 5 702 -1
29JAN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 63 0 374 0
29JAN26 37.00 P 0.16 0.16 0.13 0.24 -0.02 64 28 547 -1
29JAN26 38.00 P 0.20 0.28 0.20 0.36 -0.03 63 156 1,538 -1
29JAN26 39.00 P 0.41 0.45 0.37 0.52 -0.04 63 96 618 +28
29JAN26 40.00 P 0.60 0.69 0.60 0.73 -0.04 63 13 1,552 +12
29JAN26 41.00 P 0.60 1.05 0.60 0.99 -0.05 63 49 185 +34
29JAN26 42.00 P 0.92 1.46 0.92 1.31 -0.05 62 33 561 +17
29JAN26 43.00 P 1.50 2.04 1.50 1.70 -0.06 62 138 309 +90
29JAN26 44.00 P 1.53 2.50 1.53 2.27 +0.03 65 577 673 -399
29JAN26 45.00 P 2.20 3.30 2.20 2.84 -0.03 66 126 397 +68
29JAN26 46.00 P 3.82 3.82 3.82 3.42 -0.07 66 15 77 0
29JAN26 47.00 P 4.47 4.47 4.47 4.11 -0.04 67 1 75 0
29JAN26 48.00 P 0.00 0.00 0.00 4.85 -0.02 68 0 105 0
29JAN26 49.00 P 0.00 0.00 0.00 5.63 -0.01 69 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.45 0.00 70 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.67 +0.02 75 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.06 +0.05 83 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.54 +0.46 93 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.86 +0.33 93 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.10 +0.08 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.60 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 59 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.14 +0.02 60 0 65 0
26FEB26 32.00 P 0.10 0.10 0.10 0.20 +0.03 60 1 401 -1
26FEB26 33.00 P 0.00 0.00 0.00 0.28 +0.03 60 0 95 0
26FEB26 34.00 P 0.17 0.17 0.17 0.39 +0.04 60 1 113 +1
26FEB26 35.00 P 0.27 0.28 0.27 0.52 +0.05 60 3 127 -2
26FEB26 36.00 P 0.00 0.00 0.00 0.68 +0.06 60 0 202 0
26FEB26 37.00 P 0.62 0.67 0.56 0.88 +0.06 59 8 146 +8
26FEB26 38.00 P 0.77 0.94 0.77 1.12 +0.08 59 16 260 +2
26FEB26 39.00 P 1.02 1.25 1.02 1.38 +0.08 59 24 95 +20
26FEB26 40.00 P 1.48 1.62 1.43 1.71 +0.10 59 9 127 +6
26FEB26 41.00 P 1.95 2.00 1.95 2.05 +0.10 59 30 98 -9
26FEB26 42.00 P 1.98 2.50 1.98 2.46 +0.11 59 33 143 0
26FEB26 43.00 P 2.92 3.07 2.92 2.90 +0.06 59 33 238 +31
26FEB26 44.00 P 3.66 3.66 3.30 3.38 -0.01 58 33 148 +17
26FEB26 45.00 P 4.11 4.29 4.11 3.90 -0.08 58 106 381 +45
26FEB26 46.00 P 4.42 4.98 4.42 4.53 -0.07 59 75 271 +15
26FEB26 47.00 P 5.32 5.69 5.28 5.21 +0.09 60 134 285 +30
26FEB26 48.00 P 5.80 6.34 5.80 5.91 +0.11 61 30 168 -30
26FEB26 49.00 P 0.00 0.00 0.00 6.65 +0.02 61 0 92 0
26FEB26 50.00 P 0.00 0.00 0.00 7.41 +0.03 62 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.43 +0.06 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.43 -0.12 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.95 +0.11 71 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.03 -0.20 66 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.69 +0.55 77 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.12 +0.55 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 58 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 0.00 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 0.00 59 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 0.00 59 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.01 59 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.32 0.00 59 0 272 0
30MAR26 31.00 P 0.30 0.30 0.30 0.41 -0.01 58 1 170 -1
30MAR26 32.00 P 0.00 0.00 0.00 0.52 -0.01 58 0 65 0
30MAR26 33.00 P 0.00 0.00 0.00 0.68 -0.01 58 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 0.85 -0.01 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 1.06 0.00 58 0 201 0
30MAR26 36.00 P 0.00 0.00 0.00 1.28 -0.01 58 0 131 0
30MAR26 37.00 P 1.32 1.32 1.32 1.55 -0.01 58 2 398 -2
30MAR26 38.00 P 1.78 1.78 1.78 1.85 0.00 58 8 395 0
30MAR26 39.00 P 2.11 2.11 2.05 2.18 -0.01 58 19 91 +11
30MAR26 40.00 P 2.22 2.63 2.22 2.54 0.00 58 52 240 +23
30MAR26 41.00 P 2.77 2.77 2.77 2.95 0.00 58 15 290 +15
30MAR26 42.00 P 3.44 3.54 3.44 3.43 +0.03 58 30 139 0
30MAR26 43.00 P 4.00 4.24 3.98 3.91 -0.03 58 46 99 -14
30MAR26 44.00 P 4.65 4.84 4.55 4.45 -0.06 59 60 67 0
30MAR26 45.00 P 5.01 5.48 4.92 5.05 -0.07 59 111 147 +5
30MAR26 46.00 P 5.81 6.08 5.81 5.69 -0.06 60 21 184 +9
30MAR26 47.00 P 6.28 6.80 6.28 6.35 -0.03 61 82 49 -22
30MAR26 48.00 P 7.09 7.09 6.90 7.04 -0.02 61 36 119 +36
30MAR26 49.00 P 0.00 0.00 0.00 7.75 +0.01 62 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.47 +0.03 62 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 10.36 +0.03 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.41 +0.04 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.57 +0.04 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.83 +0.05 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.03 +0.49 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.55 +0.69 73 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.79 -0.01 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.00 +0.01 57 0 2 0
29APR26 34.00 P 0.00 0.00 0.00 1.22 +0.02 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.41 +0.01 56 0 50 0
29APR26 36.00 P 1.40 1.49 1.40 1.69 +0.02 56 5 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.97 +0.02 56 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.31 +0.02 56 0 27 0
29APR26 39.00 P 0.00 0.00 0.00 2.66 +0.03 56 0 22 0
29APR26 40.00 P 0.00 0.00 0.00 3.05 +0.02 55 0 35 0
29APR26 41.00 P 0.00 0.00 0.00 3.47 -0.04 55 0 65 0
29APR26 42.00 P 0.00 0.00 0.00 3.92 -0.11 55 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 4.48 -0.10 56 0 105 0
29APR26 44.00 P 0.00 0.00 0.00 5.06 -0.03 57 0 66 0
29APR26 45.00 P 5.59 5.75 5.59 5.68 -0.02 57 60 197 +60
29APR26 46.00 P 6.22 6.41 6.22 6.31 -0.03 58 30 60 +30
29APR26 47.00 P 7.30 7.30 7.26 6.97 +0.03 58 30 30 -15
29APR26 48.00 P 7.60 7.60 7.58 7.66 +0.12 59 30 15 -15
29APR26 49.00 P 0.00 0.00 0.00 8.34 +0.05 59 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.03 +0.06 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.90 +0.06 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.90 +0.07 61 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 14.99 +0.08 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.18 +0.08 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.46 +0.08 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.55 +0.47 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 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 80 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 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 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 61 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 0.00 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 0.00 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 0.00 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.62 +0.01 54 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 0.00 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.94 0.00 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.14 +0.01 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.36 +0.01 54 0 18 0
29JUN26 33.00 P 0.00 0.00 0.00 1.60 +0.01 54 0 24 0
29JUN26 34.00 P 1.58 1.58 1.58 1.83 -0.04 53 8 19 +8
29JUN26 35.00 P 1.68 1.68 1.68 2.11 +0.01 53 1 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.51 +0.02 54 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.78 +0.01 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.13 +0.01 53 0 53 0
29JUN26 39.00 P 3.46 3.46 3.46 3.55 +0.02 53 10 26 +10
29JUN26 40.00 P 4.10 4.10 4.10 3.97 +0.02 52 22 32 +7
29JUN26 41.00 P 0.00 0.00 0.00 4.41 -0.02 53 0 30 0
29JUN26 42.00 P 5.00 5.00 5.00 4.91 -0.06 52 2 2 +2
29JUN26 43.00 P 0.00 0.00 0.00 5.47 -0.03 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.06 -0.03 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.69 0.00 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.36 +0.03 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.02 -0.03 55 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 8.65 -0.05 55 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 9.43 +0.13 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.12 +0.05 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.94 +0.06 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.84 +0.07 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.41 +0.06 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.45 +0.07 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.56 +0.07 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.37 +0.70 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.01 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.58 +0.01 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 +0.02 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 +0.02 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.02 51 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.48 +0.02 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.71 +0.02 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.00 +0.03 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 +0.04 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.60 +0.04 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.97 +0.05 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.33 +0.04 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 +0.04 50 0 15 0
29SEP26 38.00 P 4.05 4.05 4.05 4.02 +0.05 50 1 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.45 +0.05 50 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.88 +0.02 50 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.36 -0.03 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 -0.05 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.46 -0.05 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.05 -0.02 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.68 -0.01 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.36 +0.04 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.00 +0.02 52 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 9.75 +0.09 53 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 10.18 +0.08 51 0 0 0
29SEP26 50.00 P 11.08 11.08 11.08 11.08 +0.31 53 5 5 +5
29SEP26 52.50 P 0.00 0.00 0.00 12.56 +0.09 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.41 +0.09 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.30 +0.09 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.30 +0.09 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.32 +0.09 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.45 +0.09 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 +0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.45 +0.02 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.02 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.02 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 +0.03 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.53 +0.03 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 +0.04 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.22 +0.04 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.59 +0.15 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 +0.04 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 +0.04 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.70 +0.05 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 +0.04 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.68 +0.15 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.24 +0.15 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.80 +0.05 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.39 +0.06 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.02 +0.10 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.58 +0.06 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.29 +0.14 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.76 -0.04 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.52 +0.06 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.95 +0.07 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.62 +0.07 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.33 +0.07 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.14 +0.08 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.01 +0.08 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.95 +0.08 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.97 +0.08 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.01 +0.09 49 0 0 0
TOTAL PUT 2,490 23,922 +134
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$ 16.23
29JAN26 9.25 C 0.00 0.00 0.00 6.99 +1.75 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.74 +1.74 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.49 +1.74 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.24 +1.74 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.74 +1.75 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.25 +1.78 73 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.75 +1.75 65 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 4.25 +1.73 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.75 +1.72 48 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 3.26 +1.62 50 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 2.78 +1.60 51 0 57 0
29JAN26 14.00 C 1.47 2.30 1.47 2.32 +1.50 51 2 165 0
29JAN26 14.50 C 1.13 1.54 1.13 1.82 +1.26 42 70 116 -66
29JAN26 15.00 C 0.87 1.28 0.86 1.44 +1.07 46 34 132 -12
29JAN26 15.50 C 0.70 1.21 0.70 1.10 +0.88 48 110 509 +15
29JAN26 16.00 C 0.37 0.89 0.34 0.81 +0.68 48 585 885 +186
29JAN26 16.50 C 0.25 0.59 0.25 0.58 +0.50 49 359 420 +190
29JAN26 17.00 C 0.30 0.48 0.25 0.40 +0.36 49 315 538 +148
29JAN26 17.50 C 0.16 0.35 0.16 0.28 +0.26 51 163 521 +86
29JAN26 18.00 C 0.13 0.25 0.13 0.18 +0.17 51 73 115 +28
29JAN26 18.50 C 0.08 0.16 0.08 0.12 +0.11 52 140 124 +108
29JAN26 19.00 C 0.05 0.11 0.05 0.07 +0.06 51 44 46 +44
29JAN26 19.50 C 0.04 0.07 0.04 0.04 +0.03 51 25 49 +25
29JAN26 20.00 C 0.05 0.05 0.05 0.03 +0.02 53 22 138 +22
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.01 +1.75 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.76 +1.70 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.52 +1.74 58 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.27 +1.72 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.77 +1.67 46 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 5.28 +1.70 50 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.77 +1.61 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.30 +1.67 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.81 +1.54 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.38 +1.55 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.85 +1.40 38 0 55 0
26FEB26 14.00 C 2.04 2.06 2.04 2.46 +1.31 42 40 74 +5
26FEB26 14.50 C 2.00 2.05 1.78 2.09 +1.20 43 17 89 +16
26FEB26 15.00 C 1.21 1.72 1.21 1.75 +1.06 44 19 94 +6
26FEB26 15.50 C 1.11 1.41 1.11 1.45 +0.93 45 75 154 +40
26FEB26 16.00 C 0.87 1.21 0.87 1.19 +0.80 46 338 297 +164
26FEB26 16.50 C 0.53 0.97 0.53 0.96 +0.67 46 222 254 +108
26FEB26 17.00 C 0.64 0.82 0.55 0.77 +0.56 46 227 291 +198
26FEB26 17.50 C 0.41 0.59 0.41 0.62 +0.47 47 260 339 +204
26FEB26 18.00 C 0.27 0.54 0.27 0.48 +0.38 47 401 388 +373
26FEB26 18.50 C 0.31 0.43 0.31 0.39 +0.32 48 35 28 +28
26FEB26 19.00 C 0.21 0.29 0.21 0.29 +0.24 48 76 76 +75
26FEB26 19.50 C 0.19 0.28 0.19 0.22 +0.19 48 26 25 +25
30MAR26 8.00 C 0.00 0.00 0.00 8.28 +1.75 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.03 +1.77 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 7.78 +1.74 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 7.54 +1.75 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.29 +1.73 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.04 +1.74 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 +1.72 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.55 +1.73 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.28 +1.65 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.82 +1.72 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.28 +1.70 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.78 +1.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 +1.46 37 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 4.04 +1.51 52 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 3.48 +1.42 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.10 +1.31 44 0 35 0
30MAR26 14.00 C 2.51 2.51 2.51 2.74 +1.24 45 15 140 +15
30MAR26 14.50 C 0.00 0.00 0.00 2.41 +1.15 46 0 30 0
30MAR26 15.00 C 2.08 2.08 2.08 2.11 +1.05 47 15 45 +15
30MAR26 15.50 C 1.75 1.75 1.75 1.83 +0.95 47 15 30 +15
30MAR26 16.00 C 1.50 1.55 1.50 1.58 +0.84 47 17 112 -15
30MAR26 16.50 C 0.00 0.00 0.00 1.36 +0.75 48 0 419 0
30MAR26 17.00 C 0.95 0.95 0.95 1.16 +0.67 48 5 102 0
30MAR26 17.50 C 0.66 1.10 0.64 1.00 +0.60 49 46 76 +16
30MAR26 18.00 C 0.68 0.83 0.68 0.87 +0.55 50 70 882 +65
30MAR26 18.50 C 0.58 0.58 0.58 0.75 +0.50 50 1 22 +1
30MAR26 19.00 C 0.51 0.59 0.51 0.63 +0.43 50 63 95 +63
30MAR26 19.50 C 0.45 0.45 0.45 0.52 +0.36 50 2 32 +2
30MAR26 20.00 C 0.40 0.50 0.40 0.43 +0.31 50 37 119 +15
30MAR26 21.00 C 0.31 0.37 0.31 0.30 +0.22 50 39 103 +17
30MAR26 22.00 C 0.00 0.00 0.00 0.20 +0.15 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 +0.10 49 0 1 0
30MAR26 24.00 C 0.12 0.13 0.12 0.09 +0.07 50 2 3 +2
30MAR26 25.00 C 0.10 0.13 0.10 0.06 +0.05 50 17 17 +17
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
30MAR26 27.00 C 0.06 0.07 0.06 0.03 +0.02 51 3 3 +1
29APR26 9.50 C 0.00 0.00 0.00 6.83 +1.67 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.64 +1.71 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.34 +1.61 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.82 +1.56 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.28 +1.47 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.98 +1.57 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.46 +1.43 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.06 +1.50 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.63 +1.29 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.27 +1.28 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.98 +1.26 47 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.61 +1.12 45 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 2.32 +1.04 46 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 2.06 +0.96 46 0 0 0
29APR26 16.00 C 1.76 1.76 1.76 1.81 +0.87 46 15 15 +15
29APR26 16.50 C 0.00 0.00 0.00 1.60 +0.79 47 0 0 0
29APR26 17.00 C 1.22 1.22 1.22 1.41 +0.72 47 5 38 +5
29APR26 17.50 C 0.00 0.00 0.00 1.24 +0.66 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.09 +0.61 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.96 +0.56 49 0 0 0
29APR26 19.00 C 0.85 0.90 0.85 0.84 - 49 2 2 -
29JUN26 8.75 C 0.00 0.00 0.00 7.57 +1.64 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.33 +1.62 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 +1.59 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.87 +1.62 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 +1.59 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.43 +1.56 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.99 +1.52 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.55 +1.48 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.13 +1.39 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.67 +1.28 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.39 +1.42 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 +1.25 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.59 +1.18 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 3.27 +1.13 44 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 2.98 +1.09 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 2.71 +1.03 45 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 2.46 +0.97 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 +0.92 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 +0.85 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.84 +0.79 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.66 +0.73 47 0 0 0
29JUN26 18.00 C 1.24 1.25 1.24 1.50 +0.68 47 30 41 +30
29JUN26 18.50 C 1.12 1.13 1.12 1.36 +0.64 47 30 30 +30
29JUN26 19.00 C 0.00 0.00 0.00 1.23 +0.60 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.12 +0.57 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 +0.52 48 0 0 0
29JUN26 21.00 C 0.85 0.85 0.85 0.79 +0.43 48 1 1 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.63 +0.36 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.29 48 0 0 0
29JUN26 24.00 C 0.48 0.48 0.48 0.39 +0.23 48 1 1 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.31 +0.19 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 +0.15 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 +0.12 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 7.30 +1.57 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.08 +1.55 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.85 +1.52 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.64 +1.41 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +1.42 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 +1.45 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.46 +1.30 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 +1.38 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +1.32 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 +1.25 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 +1.21 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.83 +1.14 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 +1.10 46 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 +1.03 47 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 +0.99 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.82 +0.93 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 +0.92 48 0 0 0
29SEP26 17.00 C 2.31 2.31 2.31 2.46 +0.87 48 15 15 +15
29SEP26 17.50 C 2.07 2.20 2.07 2.28 +0.82 48 30 30 +30
29SEP26 18.00 C 0.00 0.00 0.00 2.12 +0.78 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.97 +0.75 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 +0.71 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.70 +0.69 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.65 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 +0.58 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.51 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 +0.44 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.39 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.51 +1.56 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.29 +1.57 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.10 +1.56 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.91 +1.55 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.53 +1.53 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.20 +1.52 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.79 +1.43 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.49 +1.44 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.14 +1.36 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 +1.37 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.51 +1.29 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.26 +1.22 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.99 +1.10 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.74 +1.05 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.51 +1.00 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.31 +0.98 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 +0.93 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.95 +0.92 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 +0.88 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.61 +0.85 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.45 +0.83 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.31 +0.78 49 0 0 0
TOTAL CALL 4,154 9,382 +2,372
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 0.00 102 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 80 3 77 -3
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 131 0
29JAN26 12.50 P 0.05 0.05 0.05 0.01 -0.04 56 2 94 0
29JAN26 13.00 P 0.07 0.09 0.03 0.02 -0.08 55 41 364 +2
29JAN26 13.50 P 0.08 0.11 0.05 0.04 -0.16 53 8 261 -5
29JAN26 14.00 P 0.11 0.11 0.06 0.07 -0.30 51 38 86 +9
29JAN26 14.50 P 0.25 0.25 0.16 0.14 -0.46 52 25 191 +17
29JAN26 15.00 P 0.29 0.33 0.25 0.24 -0.67 51 150 232 +85
29JAN26 15.50 P 0.70 0.70 0.37 0.39 -0.88 51 276 357 +101
29JAN26 16.00 P 0.70 0.85 0.63 0.61 -1.08 52 118 223 +60
29JAN26 16.50 P 1.04 1.04 0.83 0.88 -1.23 53 106 121 +36
29JAN26 17.00 P 0.00 0.00 0.00 1.20 -1.35 53 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 1.57 -1.53 54 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.99 -1.54 57 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.43 -1.60 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.90 -1.63 63 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.39 -1.65 68 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.89 -1.65 75 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.91 -1.62 90 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.87 -1.68 95 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.97 -1.56 122 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.87 -1.66 115 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.04 49 0 249 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 96 0
26FEB26 12.50 P 0.10 0.10 0.09 0.06 -0.13 48 35 104 +34
26FEB26 13.00 P 0.17 0.17 0.10 0.11 -0.20 48 37 101 -17
26FEB26 13.50 P 0.25 0.25 0.25 0.17 -0.28 48 30 98 -8
26FEB26 14.00 P 0.33 0.33 0.31 0.26 -0.40 48 4 35 +2
26FEB26 14.50 P 0.46 0.46 0.35 0.37 -0.54 47 30 63 +23
26FEB26 15.00 P 0.69 0.69 0.50 0.53 -0.68 47 227 192 +179
26FEB26 15.50 P 0.83 0.92 0.67 0.73 -0.79 48 73 80 +65
26FEB26 16.00 P 1.07 1.20 0.96 0.97 -0.84 48 138 160 +108
26FEB26 16.50 P 1.38 1.38 1.37 1.24 -0.99 49 45 45 +45
26FEB26 17.00 P 0.00 0.00 0.00 1.55 -1.15 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.90 -1.20 50 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 2.27 -1.42 51 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 2.67 -1.39 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.09 -1.48 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.54 -1.50 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.03 48 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 21 0
30MAR26 10.50 P 0.04 0.04 0.04 0.04 -0.04 52 2 5 +2
30MAR26 11.00 P 0.09 0.09 0.09 0.06 -0.07 51 1 85 -1
30MAR26 11.50 P 0.11 0.11 0.11 0.09 -0.12 50 2 240 -2
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.16 50 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.19 -0.24 49 0 81 0
30MAR26 13.00 P 0.30 0.31 0.30 0.28 -0.31 49 5 275 0
30MAR26 13.50 P 0.43 0.43 0.38 0.38 -0.39 49 4 22 +2
30MAR26 14.00 P 0.52 0.52 0.52 0.52 -0.47 50 5 16 -5
30MAR26 14.50 P 0.80 0.80 0.80 0.68 -0.57 50 1 15 -1
30MAR26 15.00 P 1.01 1.01 0.93 0.87 -0.67 50 75 140 +70
30MAR26 15.50 P 1.21 1.21 1.21 1.09 -0.76 50 1 1,366 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.35 -0.85 51 0 0 0
30MAR26 16.50 P 1.61 1.61 1.61 1.63 -0.96 51 1 12 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.93 -0.99 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.26 -1.14 51 0 22 0
30MAR26 18.00 P 2.84 2.84 2.84 2.61 -1.15 52 10 25 +5
30MAR26 18.50 P 0.00 0.00 0.00 2.99 -1.25 53 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 3.38 -1.33 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 -1.40 52 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 4.22 -1.36 55 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 5.09 -1.46 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 -1.49 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 -1.54 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 -1.69 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.90 -1.68 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 -1.65 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.93 -1.71 77 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.05 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.06 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.08 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.12 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.17 48 0 1 0
29APR26 12.00 P 0.30 0.30 0.30 0.22 -0.21 48 4 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.30 -0.28 48 0 21 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 -0.35 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.53 -0.42 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.67 -0.50 48 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.85 -0.58 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.05 -0.67 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 1.28 -0.75 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.54 -0.82 49 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.82 -0.86 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.13 -0.86 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.46 -1.11 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.80 -1.07 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.18 -1.25 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.55 - 51 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.04 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.06 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.07 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.08 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.10 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.14 47 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.23 -0.18 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 -0.23 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.27 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.33 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.39 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 0.79 -0.46 47 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 -0.50 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.58 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.64 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.63 -0.72 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 -0.79 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.17 -0.82 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.47 -0.93 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.80 -0.98 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.14 -1.00 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 3.51 -1.07 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.89 -1.02 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.27 -1.14 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 -1.22 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.47 -1.33 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.35 -1.26 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.21 -1.44 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 -1.56 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 -1.56 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.00 -1.59 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.95 -1.69 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.12 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.13 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.14 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.17 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.20 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.25 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.29 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.36 48 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.37 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 -0.41 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.22 -0.46 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.41 -0.52 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.57 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.63 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.11 -0.69 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 -0.75 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 -0.81 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 -0.85 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.90 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 -0.96 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.90 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 -1.04 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.70 -1.07 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 -1.08 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.81 -1.26 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 -1.20 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 -1.31 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.41 -1.37 52 0 0 0
30DEC26 9.25 P 0.33 0.33 0.33 0.31 -0.15 49 15 15 +14
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.17 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.18 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.21 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 -0.24 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.29 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.31 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 -0.35 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.37 49 0 0 0
30DEC26 13.00 P 1.48 1.48 1.48 1.34 -0.42 49 3 3 +3
30DEC26 13.50 P 0.00 0.00 0.00 1.53 -0.47 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.52 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.56 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.61 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 -0.66 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 -0.71 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 -0.78 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.33 -0.83 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 -0.91 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.98 -0.94 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 -0.97 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -1.06 49 0 0 0
TOTAL PUT 1,515 8,947 +822
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$ 7.38
29JAN26 4.80 C 0.00 0.00 0.00 2.59 +0.03 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.49 +0.03 81 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.39 +0.04 77 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.14 +0.04 67 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.89 +0.03 58 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 +0.04 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 +0.02 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.91 +0.03 41 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 +0.03 16 0 219 0
29JAN26 7.50 C 0.07 0.07 0.07 0.06 +0.01 16 4 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.66 +0.04 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 +0.03 14 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 +0.02 14 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 0.00 14 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 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 26 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 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 +0.04 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.93 +0.04 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 +0.03 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.02 15 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.01 16 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.68 +0.01 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.20 +0.05 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 +0.04 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29APR26 7.25 C 0.38 0.38 0.38 0.37 +0.02 16 10 74 +6
29APR26 7.50 C 0.00 0.00 0.00 0.24 +0.01 16 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.01 16 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 17 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 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 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 20 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 0.00 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 0.00 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 0.00 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.03 20 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 +0.04 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.03 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 0.00 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.02 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 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 0.04 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 0.00 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 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 0.07 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
TOTAL CALL 14 1,985 +6
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 552 0
29JAN26 7.50 P 0.00 0.00 0.00 0.18 -0.03 18 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 -0.03 18 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.40 -0.01 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.65 -0.01 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.90 -0.01 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.15 -0.01 76 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.40 -0.01 82 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 -0.02 15 0 335 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 -0.03 15 0 108 0
26FEB26 7.75 P 0.40 0.40 0.40 0.39 -0.04 14 15 20 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.01 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 -0.01 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 -0.01 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.40 -0.01 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 17 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 270 0
30MAR26 7.75 P 0.00 0.00 0.00 0.44 -0.03 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.64 -0.04 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 -0.01 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.40 -0.01 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.65 -0.01 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.15 -0.01 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.65 -0.01 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.15 -0.01 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.01 17 0 70 0
29APR26 7.50 P 0.30 0.30 0.30 0.32 -0.01 17 10 70 +10
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 -0.04 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 -0.01 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.15 -0.01 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.40 -0.01 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 17 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.01 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.02 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.02 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.02 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 -0.03 17 0 0 0
29JUN26 8.50 P 1.22 1.22 1.22 1.24 -0.02 17 25 30 +25
29JUN26 8.75 P 0.00 0.00 0.00 1.48 0.00 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.01 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.20 0.00 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 0.00 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.02 19 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.02 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.03 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.03 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.04 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 -0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 18 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.02 26 0 0 0
TOTAL PUT 50 3,689 +50
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$ 31.94
29JAN26 19.50 C 0.00 0.00 0.00 12.64 +1.31 142 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.14 +1.31 136 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.14 +1.34 124 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.16 +1.28 115 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.14 +1.30 101 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.15 +1.31 91 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 7.10 +1.12 74 0 16 0
29JAN26 26.00 C 5.85 5.85 5.85 6.17 +1.27 72 10 20 -1
29JAN26 27.00 C 0.00 0.00 0.00 5.16 +1.35 61 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 4.17 +1.22 51 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 3.18 +0.96 42 0 525 0
29JAN26 30.00 C 1.95 2.40 1.95 2.37 +0.79 41 78 505 -24
29JAN26 31.00 C 1.34 1.80 1.23 1.68 +0.62 41 219 593 -60
29JAN26 32.00 C 1.04 1.24 0.78 1.16 +0.48 42 401 1,023 +300
29JAN26 33.00 C 0.54 0.80 0.54 0.77 +0.37 43 403 530 +283
29JAN26 34.00 C 0.33 0.53 0.33 0.47 +0.25 43 33 236 +8
29JAN26 35.00 C 0.25 0.37 0.25 0.27 +0.15 42 409 594 +314
29JAN26 36.00 C 0.14 0.20 0.14 0.15 +0.09 42 32 754 -30
29JAN26 37.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 372 0
29JAN26 38.00 C 0.07 0.07 0.07 0.04 +0.02 43 80 125 +80
29JAN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 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 12.64 +1.31 82 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.20 +1.32 85 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.21 +1.33 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.16 +1.27 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.23 +1.35 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.28 +1.36 61 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.30 +1.29 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.28 +1.19 47 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 5.16 +0.90 34 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 4.26 +0.83 33 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 3.72 +1.02 42 0 264 0
26FEB26 30.00 C 2.65 2.65 2.44 2.88 +0.74 38 4 385 0
26FEB26 31.00 C 1.94 1.94 1.94 2.28 +0.61 38 15 176 +15
26FEB26 32.00 C 1.82 1.88 1.82 1.78 +0.53 39 30 150 -5
26FEB26 33.00 C 1.20 1.20 1.20 1.38 +0.45 39 30 349 +10
26FEB26 34.00 C 0.83 1.08 0.83 1.02 +0.36 39 82 147 +16
26FEB26 35.00 C 0.71 0.85 0.71 0.74 +0.28 39 94 170 +5
26FEB26 36.00 C 0.53 0.60 0.52 0.53 +0.21 39 2,188 2,188 +1,987
26FEB26 37.00 C 0.35 0.35 0.35 0.37 +0.16 39 130 130 +115
26FEB26 38.00 C 0.00 0.00 0.00 0.25 +0.11 39 0 23 0
26FEB26 39.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.78 +1.17 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.29 +1.41 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.31 +1.24 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.16 +0.92 46 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 9.37 +1.49 54 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 8.38 +1.30 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.50 +1.25 48 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 6.62 +1.32 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.66 +1.10 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.96 +1.08 43 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 4.30 +0.98 43 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 3.50 +0.70 40 0 52 0
30MAR26 31.00 C 2.80 2.80 2.80 2.94 +0.64 40 1 63 +1
30MAR26 32.00 C 2.33 2.52 2.33 2.46 +0.57 40 5 497 +3
30MAR26 33.00 C 0.00 0.00 0.00 2.06 +0.50 41 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 1.70 +0.45 41 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 1.37 +0.38 41 0 35 0
30MAR26 36.00 C 1.06 1.06 1.06 1.10 +0.32 41 1 3 +1
30MAR26 37.00 C 0.00 0.00 0.00 0.87 +0.27 41 0 5 0
30MAR26 38.00 C 0.83 0.83 0.83 0.69 +0.22 41 3 8 0
30MAR26 39.00 C 0.72 0.72 0.72 0.54 +0.18 41 2 0 -2
30MAR26 40.00 C 0.00 0.00 0.00 0.42 +0.15 41 0 104 0
30MAR26 41.00 C 0.51 0.51 0.51 0.32 +0.11 41 1 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.25 +0.09 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 +0.07 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30MAR26 49.00 C 0.13 0.13 0.13 0.04 +0.02 42 12 12 +12
30MAR26 50.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 12.88 +1.27 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.43 +1.41 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.34 +1.18 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.51 +1.27 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.56 +1.53 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.38 +0.93 39 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 7.69 +1.35 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.92 +1.32 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.11 +1.10 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.38 +1.11 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.70 +0.98 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.94 +0.73 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.41 +0.69 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.92 +0.60 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 2.51 +0.54 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 2.15 +0.49 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.81 +0.44 41 0 40 0
29APR26 36.00 C 0.00 0.00 0.00 1.51 +0.38 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 1.26 +0.33 41 0 65 0
29APR26 38.00 C 1.02 1.02 1.02 1.04 +0.29 41 1 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.86 +0.25 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.70 - 41 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 12.88 +1.24 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.43 +1.22 49 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 11.34 +0.89 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.59 +0.96 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.62 +1.14 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.77 +1.08 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.00 +1.02 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.23 +1.13 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.49 +0.73 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.82 +0.90 40 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 5.20 +0.64 40 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 +0.88 43 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 4.03 +0.58 39 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.67 +0.64 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 3.25 +0.56 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.88 +0.52 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.56 +0.48 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 2.26 +0.45 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.98 +0.40 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.72 +0.36 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.50 +0.33 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.30 +0.32 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.13 +0.29 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.94 +0.22 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.82 +0.21 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.70 +0.17 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.60 +0.14 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.13 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.44 +0.10 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 +0.12 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 +0.07 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 13.10 +1.32 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.60 +1.07 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.69 +1.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.91 +1.23 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.04 +1.07 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 +1.17 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.61 +1.09 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.90 +0.76 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.20 +0.90 40 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.88 +1.14 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.67 39 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.75 +1.03 43 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 5.20 +0.83 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.66 +0.70 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 4.24 +0.64 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.87 +0.60 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.53 +0.56 41 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 3.22 +0.52 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.93 +0.49 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.66 +0.48 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.39 +0.42 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.16 +0.40 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.95 +0.38 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.74 +0.32 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 +0.32 42 0 0 0
29SEP26 44.00 C 1.58 1.58 1.58 1.42 +0.29 41 2 2 +2
29SEP26 45.00 C 1.39 1.39 1.39 1.27 +0.26 41 10 35 -10
29SEP26 46.00 C 0.00 0.00 0.00 1.15 +0.28 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.37 +1.01 42 0 0 0
30DEC26 20.00 C 12.50 12.50 12.50 12.75 +0.86 37 3 3 +3
30DEC26 21.00 C 0.00 0.00 0.00 12.13 +1.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.39 +1.03 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.71 +1.17 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.93 +0.99 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.22 +0.95 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.59 +0.91 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.97 +0.91 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.35 +0.79 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.82 +0.82 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.32 +0.74 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.83 +0.69 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.40 +0.65 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.99 +0.61 41 0 0 0
30DEC26 34.00 C 4.51 4.51 4.51 4.61 +0.57 41 10 10 +10
30DEC26 35.00 C 0.00 0.00 0.00 4.26 +0.54 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.94 +0.53 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.65 +0.51 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.37 +0.49 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 3.11 +0.58 41 0 0 0
30DEC26 40.00 C 2.96 2.96 2.96 2.81 - 41 1 1 -
TOTAL CALL 4,290 16,302 +3,033
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 207 0
29JAN26 27.00 P 0.07 0.07 0.06 0.04 -0.05 43 14 396 -3
29JAN26 28.00 P 0.14 0.14 0.09 0.09 -0.12 42 110 483 +32
29JAN26 29.00 P 0.30 0.30 0.20 0.21 -0.19 42 31 580 +6
29JAN26 30.00 P 0.48 0.48 0.38 0.39 -0.34 41 105 565 +66
29JAN26 31.00 P 0.91 0.91 0.66 0.70 -0.50 41 269 593 +231
29JAN26 32.00 P 1.28 1.38 1.11 1.17 -0.70 42 312 666 +256
29JAN26 33.00 P 2.30 2.30 2.30 1.77 -0.85 42 301 225 +134
29JAN26 34.00 P 0.00 0.00 0.00 2.55 -0.93 45 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 3.38 -1.03 47 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.11 -1.18 36 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 5.10 -1.29 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.07 -1.21 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.06 -1.29 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.06 -1.40 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.06 -1.26 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.06 -1.22 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.06 -1.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.12 -1.33 82 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.06 -1.42 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.06 -1.47 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 28 0
26FEB26 25.00 P 0.07 0.07 0.07 0.06 -0.05 39 4 64 0
26FEB26 26.00 P 0.12 0.12 0.12 0.11 -0.09 39 10 158 +10
26FEB26 27.00 P 0.25 0.25 0.20 0.21 -0.13 39 110 508 +5
26FEB26 28.00 P 0.39 0.39 0.32 0.34 -0.20 38 59 832 -21
26FEB26 29.00 P 0.53 0.53 0.53 0.55 -0.28 38 58 160 -22
26FEB26 30.00 P 0.91 0.92 0.76 0.84 -0.39 38 100 208 +100
26FEB26 31.00 P 1.16 1.16 1.16 1.23 -0.49 38 30 110 +30
26FEB26 32.00 P 0.00 0.00 0.00 1.71 -0.60 38 0 50 0
26FEB26 33.00 P 2.43 2.43 2.43 2.33 -0.70 39 6 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.03 -0.76 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.72 -0.97 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.45 -1.12 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.28 -1.23 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.40 -1.08 46 0 0 0
26FEB26 39.00 P 7.40 7.40 7.40 7.13 -1.33 38 15 15 +15
26FEB26 40.00 P 0.00 0.00 0.00 8.34 -1.13 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.07 -1.39 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.06 -1.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.06 -1.38 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 25 0
30MAR26 22.00 P 0.08 0.08 0.08 0.05 -0.02 42 4 24 +4
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 382 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 -0.11 41 0 521 0
30MAR26 26.00 P 0.00 0.00 0.00 0.35 -0.15 40 0 331 0
30MAR26 27.00 P 0.57 0.59 0.50 0.52 -0.19 40 13 210 0
30MAR26 28.00 P 0.90 0.90 0.73 0.76 -0.25 40 74 331 +45
30MAR26 29.00 P 1.37 1.37 1.37 1.03 -0.34 40 4 50 -4
30MAR26 30.00 P 1.65 1.65 1.44 1.39 -0.42 40 17 66 +13
30MAR26 31.00 P 2.11 2.11 1.90 1.83 -0.50 40 112 113 +112
30MAR26 32.00 P 2.32 2.38 2.28 2.34 -0.61 41 24 12 +7
30MAR26 33.00 P 3.16 3.16 3.03 2.93 -0.71 41 31 68 +10
30MAR26 34.00 P 0.00 0.00 0.00 3.58 -0.66 41 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 4.17 -0.96 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 4.91 -0.90 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.80 -0.83 42 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 6.53 -0.95 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.40 -1.06 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.34 -1.13 42 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.18 -1.28 39 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.17 -1.28 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.12 -1.32 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.12 -1.33 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.07 -1.41 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.06 -1.47 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.06 -1.14 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.06 -1.31 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.06 -1.14 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.06 -1.33 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.56 -1.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.06 -1.14 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.56 -1.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.06 -1.15 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.56 -1.14 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.06 -1.31 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 1 0
29APR26 22.00 P 0.12 0.13 0.12 0.11 -0.04 41 13 13 +13
29APR26 23.00 P 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.27 -0.10 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.38 -0.15 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.55 -0.18 40 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.76 -0.22 40 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 1.03 -0.30 40 0 2 0
29APR26 29.00 P 1.54 1.54 1.54 1.35 -0.37 40 15 15 +15
29APR26 30.00 P 1.96 1.96 1.96 1.74 -0.44 40 15 15 +15
29APR26 31.00 P 0.00 0.00 0.00 2.19 -0.51 40 0 0 0
29APR26 32.00 P 2.85 2.87 2.85 2.71 -0.58 40 65 15 -35
29APR26 33.00 P 0.00 0.00 0.00 3.29 -0.65 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.93 -0.77 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.42 -0.92 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.20 -0.91 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.00 -0.93 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.02 -0.56 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.61 -1.21 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.64 - 43 0 0 -
29JUN26 19.50 P 0.15 0.15 0.15 0.11 -0.03 42 30 35 +30
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.07 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 18 0
29JUN26 23.00 P 0.51 0.51 0.47 0.43 -0.11 41 3 31 -3
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.16 41 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.17 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 -0.22 41 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 -0.26 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.64 -0.30 41 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.01 -0.39 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.44 -0.44 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 2.92 -0.49 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.44 -0.55 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.02 -0.61 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.65 -0.66 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.31 -0.69 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.09 -0.67 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.74 -0.88 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.53 -0.89 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.31 -0.97 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.14 -0.87 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.03 -0.89 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.86 -0.89 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.71 -0.98 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.63 -1.00 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.53 -0.97 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.22 -1.31 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.40 -0.99 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.16 -1.21 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 -1.21 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.25 -1.22 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.07 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.12 41 0 27 0
29SEP26 23.00 P 0.88 0.88 0.85 0.83 -0.14 41 4 23 -4
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.16 41 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 -0.19 41 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.22 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 -0.26 41 0 0 0
29SEP26 28.00 P 2.38 2.38 2.38 2.30 -0.30 41 30 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.37 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 -0.42 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.67 -0.46 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.21 -0.50 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.78 -0.57 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 -0.61 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.06 -0.50 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.60 -0.82 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 -0.76 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.22 -0.79 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.96 -0.81 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 9.89 -0.68 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.45 -0.93 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.31 -1.02 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.20 -1.08 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.95 -1.08 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.96 -0.89 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.82 -0.94 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.08 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.71 -0.12 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 -0.13 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 -0.18 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 -0.17 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 -0.20 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 -0.24 40 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 -0.27 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 -0.30 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 -0.33 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 -0.37 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.41 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 -0.45 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.29 -0.48 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.91 -0.51 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.55 -0.64 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 -0.61 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.93 -0.71 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 -0.67 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.42 -0.67 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.23 - 42 0 0 -
TOTAL PUT 1,988 13,079 +1,057
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$ 80.25
16JAN26 47.00 C 0.00 0.00 0.00 33.27 +5.54 172 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 32.49 +5.76 267 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 31.49 +5.76 258 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 30.27 +5.54 151 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 27.95 +5.24 218 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 25.49 +5.75 204 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 22.77 +5.53 100 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 20.50 +5.35 165 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.01 +5.72 147 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 15.28 +5.13 78 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 12.79 +5.06 71 0 15 0
16JAN26 70.00 C 0.00 0.00 0.00 10.65 +5.53 102 0 25 0
16JAN26 72.50 C 4.68 6.80 4.68 8.07 +4.86 76 60 749 -19
16JAN26 75.00 C 2.50 5.65 2.50 5.52 +3.83 54 1,482 1,288 -413
16JAN26 77.50 C 1.45 3.68 1.45 3.59 +2.64 57 655 648 0
16JAN26 80.00 C 1.03 2.30 0.80 2.09 +1.55 58 2,426 1,222 +922
16JAN26 82.50 C 0.60 1.25 0.35 1.15 +0.84 61 1,292 801 +585
16JAN26 85.00 C 0.16 0.65 0.16 0.63 +0.44 65 812 651 +526
16JAN26 87.50 C 0.12 0.34 0.12 0.34 +0.22 68 335 273 +40
16JAN26 90.00 C 0.10 0.14 0.10 0.19 +0.11 72 29 193 +21
16JAN26 92.50 C 0.04 0.09 0.04 0.11 +0.06 77 392 410 +390
16JAN26 95.00 C 0.03 0.06 0.03 0.06 +0.02 79 98 151 +98
16JAN26 97.50 C 0.00 0.00 0.00 0.03 0.00 81 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 28.04 - 138 0 0 -
23JAN26 55.00 C 0.00 0.00 0.00 25.54 - 125 0 0 -
23JAN26 57.50 C 0.00 0.00 0.00 23.04 - 112 0 0 -
23JAN26 60.00 C 0.00 0.00 0.00 20.50 - 97 0 0 -
23JAN26 62.50 C 0.00 0.00 0.00 18.01 - 86 0 0 -
23JAN26 65.00 C 0.00 0.00 0.00 15.62 - 82 0 0 -
23JAN26 67.50 C 0.00 0.00 0.00 13.17 - 72 0 0 -
23JAN26 70.00 C 0.00 0.00 0.00 10.81 - 66 0 0 -
23JAN26 72.50 C 7.50 7.50 7.50 8.45 - 58 6 6 -
23JAN26 75.00 C 4.04 5.96 4.04 6.36 - 55 63 46 -
23JAN26 77.50 C 2.91 4.50 2.81 4.46 - 51 79 79 -
23JAN26 80.00 C 1.91 3.16 1.91 3.09 - 52 152 116 -
23JAN26 82.50 C 1.01 2.10 1.01 2.07 - 53 86 50 -
23JAN26 85.00 C 0.69 1.43 0.65 1.36 - 55 174 111 -
23JAN26 87.50 C 0.53 0.94 0.53 0.88 - 56 102 60 -
23JAN26 90.00 C 0.25 0.58 0.25 0.55 - 57 73 57 -
23JAN26 92.50 C 0.22 0.26 0.22 0.34 - 59 14 14 -
23JAN26 95.00 C 0.13 0.26 0.13 0.21 - 60 22 22 -
23JAN26 97.50 C 0.00 0.00 0.00 0.13 - 61 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 40.50 +5.74 165 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 39.27 +5.50 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 38.50 +5.71 155 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 37.51 +5.74 151 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 36.28 +5.51 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 35.84 +6.07 169 0 800 0
29JAN26 46.00 C 0.00 0.00 0.00 35.10 +6.33 179 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.13 +6.35 175 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.49 +5.71 124 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.49 +5.71 119 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.52 +5.74 118 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 28.04 +5.33 109 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.54 +5.74 99 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 23.04 +5.72 88 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 20.50 +5.35 75 0 92 0
29JAN26 62.50 C 16.00 18.20 16.00 18.14 +5.67 75 2 159 0
29JAN26 65.00 C 13.00 13.50 13.00 15.62 +5.37 64 6 1,481 -1
29JAN26 67.50 C 9.99 12.80 9.99 13.17 +5.19 57 18 2,591 -2
29JAN26 70.00 C 8.00 11.00 7.50 10.81 +4.86 52 44 1,747 -15
29JAN26 72.50 C 6.44 7.96 6.00 8.76 +4.46 53 41 1,227 -4
29JAN26 75.00 C 4.00 6.70 4.00 6.70 +3.67 50 1,563 2,321 -381
29JAN26 77.50 C 3.32 5.21 2.80 5.03 +2.95 50 2,199 2,466 +1,357
29JAN26 80.00 C 1.80 3.85 1.50 3.65 +2.22 50 472 1,862 +55
29JAN26 82.50 C 1.50 2.62 1.30 2.62 +1.64 51 454 932 +162
29JAN26 85.00 C 0.98 1.99 0.97 1.88 +1.22 52 1,039 1,476 +286
29JAN26 87.50 C 0.72 1.36 0.66 1.35 +0.90 54 558 897 +262
29JAN26 90.00 C 0.45 0.98 0.42 0.98 +0.66 56 546 1,562 -39
29JAN26 92.50 C 0.31 0.70 0.31 0.69 +0.47 57 312 710 +231
29JAN26 95.00 C 0.22 0.51 0.22 0.49 +0.33 59 211 627 +57
29JAN26 97.50 C 0.20 0.35 0.20 0.36 +0.25 60 67 371 +27
29JAN26 100.00 C 0.20 0.29 0.20 0.26 +0.18 62 105 978 -48
29JAN26 102.50 C 0.18 0.18 0.18 0.20 +0.14 64 30 241 0
29JAN26 105.00 C 0.09 0.15 0.09 0.15 +0.10 65 112 633 +111
29JAN26 107.50 C 0.10 0.12 0.10 0.11 +0.08 66 22 146 +22
29JAN26 110.00 C 0.09 0.09 0.09 0.08 +0.06 68 5 155 +5
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 70 0 241 0
29JAN26 115.00 C 0.03 0.06 0.03 0.05 +0.04 71 52 846 +36
26FEB26 40.00 C 0.00 0.00 0.00 41.21 +6.06 135 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 39.36 +5.50 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.62 +5.76 97 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.51 +5.64 84 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.29 +5.41 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.84 +6.04 100 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 35.10 +6.22 107 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.13 +6.25 104 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.49 +5.66 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.49 +5.56 63 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.52 +5.61 64 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.04 +5.33 59 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 25.79 +5.79 66 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 23.04 +5.14 46 0 2 0
26FEB26 60.00 C 20.77 20.77 20.77 20.77 +5.29 52 2 10 -2
26FEB26 62.50 C 0.00 0.00 0.00 18.33 +5.64 48 0 58 0
26FEB26 65.00 C 0.00 0.00 0.00 16.32 +5.63 53 0 939 0
26FEB26 67.50 C 12.00 14.18 11.30 14.30 +5.45 53 58 877 0
26FEB26 70.00 C 10.00 10.70 10.00 12.22 +4.97 51 9 1,376 -1
26FEB26 72.50 C 9.66 9.66 9.66 9.70 +3.79 43 1 807 0
26FEB26 75.00 C 5.74 8.46 5.74 8.18 +3.58 45 282 425 -199
26FEB26 77.50 C 5.00 6.92 5.00 6.80 +3.14 46 132 487 +40
26FEB26 80.00 C 4.00 5.66 3.50 5.50 +2.68 46 1,522 1,138 +578
26FEB26 82.50 C 3.00 4.44 2.91 4.44 +2.23 47 253 376 +106
26FEB26 85.00 C 2.33 3.58 2.18 3.58 +1.88 47 1,000 1,138 +371
26FEB26 87.50 C 1.98 3.03 1.93 2.89 +1.53 48 302 286 +97
26FEB26 90.00 C 1.62 2.35 1.42 2.32 +1.24 49 297 435 +80
26FEB26 92.50 C 1.21 1.89 1.15 1.84 +1.00 49 185 502 -14
26FEB26 95.00 C 0.99 1.50 0.99 1.45 +0.79 50 147 783 +76
26FEB26 97.50 C 0.74 1.21 0.74 1.14 +0.62 50 1,086 1,306 +701
30MAR26 37.00 C 0.00 0.00 0.00 43.67 +5.73 86 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 42.72 +5.77 86 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.73 +5.78 83 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.21 +6.06 100 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 39.78 +5.81 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.80 +5.82 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.84 +5.85 77 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 36.82 +5.51 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.88 +5.61 74 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 35.10 +6.18 79 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 34.46 +6.07 85 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 32.71 +4.93 58 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 31.97 +5.84 66 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 30.99 +5.82 65 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 28.36 +5.65 54 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 26.22 +6.22 59 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 23.89 +5.37 56 0 202 0
30MAR26 60.00 C 18.00 21.60 18.00 21.26 +5.12 48 2,068 2,268 -1,930
30MAR26 62.50 C 16.50 16.50 16.50 19.27 +5.22 50 2 519 0
30MAR26 65.00 C 17.03 17.03 17.03 17.03 +5.06 48 20 816 0
30MAR26 67.50 C 12.50 12.50 12.50 15.05 +4.73 47 1 274 -1
30MAR26 70.00 C 11.50 13.50 11.50 13.50 +4.53 50 10 16,793 -1
30MAR26 72.50 C 10.70 10.70 10.70 11.64 +4.00 48 3 5,224 +3
30MAR26 75.00 C 8.00 10.00 8.00 10.23 +3.75 49 167 7,596 +65
30MAR26 77.50 C 6.66 8.83 6.65 8.66 +3.20 48 399 2,423 +145
30MAR26 80.00 C 5.70 7.68 5.70 7.47 +2.86 48 111 1,842 +47
30MAR26 82.50 C 4.95 6.50 4.77 6.42 +2.56 48 142 3,065 +110
30MAR26 85.00 C 4.06 5.35 4.06 5.54 +2.27 49 41 2,675 +14
30MAR26 87.50 C 3.60 4.40 3.43 4.77 +2.01 50 243 689 +109
30MAR26 90.00 C 3.29 4.08 3.29 4.08 +1.74 50 370 5,265 +37
30MAR26 92.50 C 3.18 3.46 3.10 3.53 +1.56 51 116 1,251 +112
30MAR26 95.00 C 2.27 2.90 2.23 3.05 +1.40 51 3,691 3,876 +3,356
30MAR26 97.50 C 2.02 2.72 1.80 2.62 +1.24 52 240 1,917 +133
30MAR26 100.00 C 1.64 2.30 1.64 2.25 +1.09 52 233 925 +152
30MAR26 102.50 C 1.43 1.66 1.43 1.93 +0.96 53 43 930 -15
30MAR26 105.00 C 1.24 1.63 1.24 1.66 +0.84 53 38 499 -21
30MAR26 107.50 C 1.17 1.27 1.17 1.43 +0.74 54 35 508 +35
30MAR26 110.00 C 0.99 1.40 0.97 1.23 +0.64 54 74 389 +56
30MAR26 112.50 C 0.86 1.10 0.86 1.06 +0.56 55 78 428 +78
30MAR26 115.00 C 1.02 1.10 1.02 0.92 +0.49 55 40 418 +40
29APR26 47.00 C 0.00 0.00 0.00 34.46 +6.07 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.20 +5.42 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.97 +5.23 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.99 +5.57 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.14 +6.13 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.63 +5.30 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.11 +4.84 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.07 +5.42 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.08 +4.89 50 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 17.96 +4.60 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.90 +3.86 46 0 30 0
29APR26 70.00 C 11.83 14.39 11.83 14.08 +4.05 46 30 135 +30
29APR26 72.50 C 10.88 10.88 10.88 12.54 +3.82 46 1 78 +1
29APR26 75.00 C 10.82 10.82 10.82 11.70 +4.14 50 3 111 0
29APR26 77.50 C 8.07 8.07 8.07 10.25 +3.69 49 15 94 +15
29APR26 80.00 C 7.18 8.12 7.18 8.68 +3.03 47 33 148 +23
29APR26 82.50 C 6.27 7.65 6.27 7.63 +2.71 48 19 122 +16
29APR26 85.00 C 6.66 6.73 6.66 6.73 +2.48 48 36 158 0
29APR26 87.50 C 5.91 5.91 5.91 5.91 +2.19 48 15 158 0
29APR26 90.00 C 4.00 5.35 4.00 5.23 +1.99 49 47 65 -1
29APR26 92.50 C 0.00 0.00 0.00 4.62 +1.82 49 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 4.08 +1.67 50 0 2 0
29APR26 97.50 C 2.88 3.11 2.88 3.62 +1.54 51 9 24 +9
29JUN26 41.00 C 0.00 0.00 0.00 40.07 +5.07 54 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 39.12 +5.81 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.95 +5.05 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.08 +5.61 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.28 +5.14 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.18 +5.04 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.46 +5.66 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.83 +6.05 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.16 +6.11 59 0 569 0
29JUN26 50.00 C 31.76 31.76 31.76 32.09 +6.39 56 15 125 0
29JUN26 52.50 C 0.00 0.00 0.00 29.36 +5.02 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 27.16 +5.23 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.56 +5.00 42 0 125 0
29JUN26 60.00 C 23.32 23.36 23.17 23.06 +4.99 47 32 111 +32
29JUN26 62.50 C 0.00 0.00 0.00 20.84 +4.45 44 0 2,127 0
29JUN26 65.00 C 17.80 17.80 17.80 18.91 +4.45 44 1 157 0
29JUN26 67.50 C 0.00 0.00 0.00 17.61 +4.49 46 0 181 0
29JUN26 70.00 C 16.00 16.10 16.00 15.90 +3.90 46 7 629 -5
29JUN26 72.50 C 0.00 0.00 0.00 14.44 +3.64 46 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 12.72 +3.12 44 0 6,119 0
29JUN26 77.50 C 10.76 10.76 10.76 11.98 +3.31 47 9 1,082 +9
29JUN26 80.00 C 9.30 10.48 9.30 10.67 +2.87 46 12 1,585 -5
29JUN26 82.50 C 9.10 9.10 9.10 9.82 +2.90 47 15 260 0
29JUN26 85.00 C 7.48 8.34 7.40 8.89 +2.66 47 21 977 +20
29JUN26 87.50 C 7.87 7.87 7.87 8.33 +2.70 49 5 2,592 -5
29JUN26 90.00 C 6.30 7.55 6.30 7.33 +2.24 48 11 1,369 +1
29JUN26 92.50 C 6.73 6.73 6.73 6.73 +2.11 49 4 474 0
29JUN26 95.00 C 5.60 5.60 5.60 6.01 +1.80 49 2 16,753 0
29JUN26 97.50 C 0.00 0.00 0.00 5.74 +1.89 50 0 99 0
29JUN26 100.00 C 4.80 4.80 4.80 5.39 +1.87 52 4 439 +4
29JUN26 102.50 C 3.79 3.79 3.79 4.97 +1.74 52 11 162 0
29JUN26 105.00 C 3.81 4.24 3.81 4.32 +1.35 51 41 42 +12
29JUN26 107.50 C 0.00 0.00 0.00 4.00 +1.26 52 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 3.71 +1.18 52 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 3.45 +1.11 53 0 306 0
29JUN26 115.00 C 3.34 3.34 3.34 3.34 +1.17 54 1 177 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 +0.99 54 0 0 0
29JUN26 120.00 C 2.24 2.24 2.24 2.81 +0.92 55 20 32 +20
29JUN26 122.50 C 2.10 2.10 2.10 2.72 +0.90 56 1 1 +1
29JUN26 125.00 C 2.20 2.20 2.20 2.56 +0.85 57 35 225 +20
29JUN26 127.50 C 0.00 0.00 0.00 2.41 +0.81 57 0 102 0
29JUN26 130.00 C 1.55 1.59 1.50 2.28 +0.82 58 27 131 +27
29SEP26 46.00 C 0.00 0.00 0.00 35.99 +5.42 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 35.22 +5.90 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.25 +5.44 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 33.48 +4.76 49 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 32.65 +5.69 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 30.14 +5.09 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 28.58 +5.69 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.78 +4.49 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.84 +4.78 47 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 23.01 +5.07 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 21.01 +4.17 45 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 20.59 +5.23 50 0 612 0
29SEP26 70.00 C 17.17 17.17 17.17 18.24 +3.82 46 15 543 +15
29SEP26 72.50 C 0.00 0.00 0.00 17.07 +3.93 47 0 252 0
29SEP26 75.00 C 0.00 0.00 0.00 15.66 +3.49 46 0 458 0
29SEP26 77.50 C 12.30 13.63 12.30 15.21 +4.03 49 41 429 +8
29SEP26 80.00 C 0.00 0.00 0.00 14.07 +3.77 49 600 1,463 +600
29SEP26 82.50 C 11.23 11.23 11.23 12.75 +3.30 48 615 701 +590
29SEP26 85.00 C 10.03 10.78 10.03 11.83 +3.12 48 46 150 +43
29SEP26 87.50 C 0.00 0.00 0.00 10.85 +2.79 48 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 10.51 +3.09 50 0 56 0
29SEP26 92.50 C 9.10 9.10 9.10 9.45 +2.57 49 5 260 +5
29SEP26 95.00 C 0.00 0.00 0.00 8.72 +2.36 49 0 129 0
29SEP26 97.50 C 7.60 7.60 7.60 8.29 +2.38 50 6 147 0
29SEP26 100.00 C 0.00 0.00 0.00 7.96 +2.47 51 0 83 0
29SEP26 102.50 C 0.00 0.00 0.00 7.41 +2.45 51 0 0 0
29SEP26 105.00 C 6.12 6.12 6.12 6.93 +2.28 51 15 40 0
29SEP26 107.50 C 0.00 0.00 0.00 6.21 +1.80 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 5.77 +1.56 51 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 5.54 +1.66 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.30 +1.65 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.92 +1.54 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.52 +1.29 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.36 +1.32 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.11 +1.35 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.82 +1.25 53 0 3 0
29SEP26 130.00 C 3.10 3.10 3.10 3.70 +1.26 54 3 230 +3
29SEP26 132.50 C 0.00 0.00 0.00 3.52 +1.20 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.34 +1.15 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.16 +1.10 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.89 +0.95 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.85 +1.03 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.73 +0.98 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.62 +0.95 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 2.50 +0.91 56 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 35.92 +4.96 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 35.15 +5.26 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.45 +5.01 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.71 +5.19 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.70 +4.92 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.26 +5.23 50 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 27.82 +4.86 46 0 0 0
30DEC26 60.00 C 24.52 24.52 24.52 26.38 +4.75 47 2 16 +2
30DEC26 62.50 C 0.00 0.00 0.00 24.55 +4.56 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.31 +4.59 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 22.17 +4.59 48 0 379 0
30DEC26 70.00 C 19.72 19.72 19.72 20.20 +3.81 46 2 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.80 +3.51 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 17.99 +3.75 47 0 249 0
30DEC26 77.50 C 15.39 15.39 15.04 17.42 +4.23 49 30 306 +25
30DEC26 80.00 C 14.10 15.16 13.69 16.10 +3.88 48 37 155 +35
30DEC26 82.50 C 14.20 14.20 14.20 15.07 +3.68 48 20 51 +20
30DEC26 85.00 C 13.37 13.42 13.37 14.20 +3.57 48 40 166 +40
30DEC26 87.50 C 12.30 12.30 12.30 13.35 +3.43 49 15 25 +15
30DEC26 90.00 C 11.51 11.75 11.51 12.26 +2.81 48 17 53 +17
30DEC26 92.50 C 0.00 0.00 0.00 12.23 +3.37 50 0 3 0
30DEC26 95.00 C 9.50 9.50 9.50 11.63 +3.36 51 3 17 +3
30DEC26 97.50 C 9.30 9.30 9.30 10.56 +2.89 50 1 2 +1
30DEC26 100.00 C 0.00 0.00 0.00 10.11 +2.81 50 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 9.57 +2.99 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.26 +2.80 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.78 +2.92 52 0 0 0
30DEC26 110.00 C 7.70 7.70 7.70 8.41 +2.77 52 2 2 +2
30DEC26 112.50 C 0.00 0.00 0.00 8.14 +2.81 53 0 0 0
30DEC26 115.00 C 6.76 6.76 6.76 7.88 +2.86 53 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 7.61 +2.89 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.36 +2.95 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 7.10 +2.95 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 6.85 +2.91 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.69 +2.96 56 0 0 0
30DEC26 130.00 C 4.91 4.91 4.85 6.53 +3.01 57 3 206 +2
30DEC26 132.50 C 0.00 0.00 0.00 6.37 +3.06 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.22 +3.12 58 0 0 0
30DEC26 137.50 C 4.28 4.28 4.28 6.07 +3.11 59 1 1 +1
30DEC26 140.00 C 0.00 0.00 0.00 5.93 +3.19 59 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.92 +3.24 60 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.82 +3.35 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.69 +3.35 62 0 0 0
30DEC26 150.00 C 2.43 2.43 2.43 5.44 +3.24 61 1 5 +1
TOTAL CALL 31,654 154,111 +10,281
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16JAN26 60.00 P 0.01 0.01 0.01 0.01 -0.01 106 5 307 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 92 0 106 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.11 79 0 149 0
16JAN26 67.50 P 0.10 0.10 0.05 0.03 -0.23 76 8 237 +7
16JAN26 70.00 P 0.10 0.14 0.05 0.06 -0.47 68 132 1,355 +8
16JAN26 72.50 P 0.35 0.41 0.13 0.17 -0.87 66 255 1,189 +71
16JAN26 75.00 P 0.93 1.08 0.30 0.41 -1.65 63 1,389 1,560 +524
16JAN26 77.50 P 1.75 2.05 0.74 0.90 -2.90 60 2,025 1,352 +1,291
16JAN26 80.00 P 3.25 3.85 1.70 1.81 -4.04 58 1,296 1,016 +1,016
16JAN26 82.50 P 4.92 4.99 3.20 3.34 -4.86 59 366 321 +321
16JAN26 85.00 P 5.80 5.80 5.16 5.32 -5.46 63 62 41 +41
16JAN26 87.50 P 7.30 7.30 7.30 7.53 -5.75 66 1 11 +1
16JAN26 90.00 P 0.00 0.00 0.00 9.93 -5.43 73 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 12.65 -5.33 103 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.80 -5.64 81 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 17.27 -5.63 83 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23JAN26 55.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
23JAN26 57.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
23JAN26 60.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23JAN26 62.50 P 0.00 0.00 0.00 0.02 - 60 0 0 -
23JAN26 65.00 P 0.00 0.00 0.00 0.05 - 58 0 0 -
23JAN26 67.50 P 0.19 0.19 0.13 0.11 - 56 2 2 -
23JAN26 70.00 P 0.41 0.45 0.22 0.24 - 55 62 55 -
23JAN26 72.50 P 0.95 0.95 0.40 0.51 - 54 74 72 -
23JAN26 75.00 P 1.75 1.75 0.82 0.96 - 53 304 96 -
23JAN26 77.50 P 2.56 2.56 1.60 1.66 - 52 53 41 -
23JAN26 80.00 P 3.45 3.45 3.16 2.73 - 51 32 1 -
23JAN26 82.50 P 5.53 5.53 4.74 4.19 - 52 60 60 -
23JAN26 85.00 P 5.91 5.91 5.91 6.01 - 54 15 15 -
23JAN26 87.50 P 0.00 0.00 0.00 7.87 - 51 0 0 -
23JAN26 90.00 P 0.00 0.00 0.00 10.05 - 51 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 12.76 - 68 0 0 -
23JAN26 95.00 P 0.00 0.00 0.00 14.90 - 59 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 17.85 - 88 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 242 0
29JAN26 50.00 P 0.03 0.03 0.03 0.01 0.00 80 6 323 0
29JAN26 52.50 P 0.01 0.01 0.01 0.01 0.00 72 220 1,223 +10
29JAN26 55.00 P 0.04 0.04 0.03 0.01 0.00 65 11 812 0
29JAN26 57.50 P 0.08 0.08 0.05 0.01 -0.02 58 32 1,000 0
29JAN26 60.00 P 0.09 0.09 0.06 0.01 -0.06 51 18 1,813 -10
29JAN26 62.50 P 0.15 0.15 0.11 0.03 -0.14 51 167 2,806 -56
29JAN26 65.00 P 0.33 0.33 0.15 0.08 -0.30 50 264 4,684 -73
29JAN26 67.50 P 0.48 0.48 0.24 0.18 -0.52 50 90 2,135 -2
29JAN26 70.00 P 0.66 0.76 0.40 0.40 -0.85 50 738 1,699 +331
29JAN26 72.50 P 1.37 1.45 0.73 0.74 -1.42 49 1,108 1,078 +437
29JAN26 75.00 P 1.99 2.25 1.26 1.31 -2.00 49 1,578 2,429 +1,417
29JAN26 77.50 P 3.58 3.58 2.00 2.15 -2.77 49 1,843 2,045 +1,758
29JAN26 80.00 P 4.60 4.80 3.25 3.35 -3.33 51 274 583 +208
29JAN26 82.50 P 6.42 6.49 4.60 4.80 -3.93 51 174 140 +111
29JAN26 85.00 P 8.35 8.35 6.30 6.51 -4.37 52 63 105 +47
29JAN26 87.50 P 0.00 0.00 0.00 8.80 -4.76 59 0 248 0
29JAN26 90.00 P 0.00 0.00 0.00 10.34 -5.16 49 0 101 0
29JAN26 92.50 P 0.00 0.00 0.00 13.01 -5.46 61 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 14.94 -6.05 51 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 17.85 -5.30 71 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 19.91 -5.68 61 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 22.37 -5.44 64 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 24.83 -6.23 65 0 0 0
29JAN26 107.50 P 27.83 27.83 27.77 27.31 -6.02 68 55 55 +55
29JAN26 110.00 P 31.07 31.07 30.20 29.93 -5.37 82 95 95 +95
29JAN26 112.50 P 0.00 0.00 0.00 32.48 -5.32 90 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.92 -5.38 91 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 156 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 199 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 651 0
26FEB26 52.50 P 0.10 0.10 0.10 0.02 -0.02 48 30 260 0
26FEB26 55.00 P 0.18 0.18 0.17 0.05 -0.04 48 56 853 -26
26FEB26 57.50 P 0.27 0.27 0.20 0.10 -0.10 48 103 1,546 +89
26FEB26 60.00 P 0.37 0.37 0.29 0.19 -0.18 47 108 1,040 -15
26FEB26 62.50 P 0.50 0.52 0.37 0.34 -0.33 47 201 1,330 0
26FEB26 65.00 P 0.78 0.82 0.61 0.58 -0.53 47 325 1,656 +21
26FEB26 67.50 P 1.19 1.19 0.86 0.87 -0.82 46 237 1,672 -68
26FEB26 70.00 P 1.66 1.77 1.30 1.32 -1.14 46 144 463 -44
26FEB26 72.50 P 2.49 2.53 1.89 1.92 -1.57 46 105 913 +41
26FEB26 75.00 P 3.54 3.60 2.65 2.71 -2.04 46 73 369 +37
26FEB26 77.50 P 5.00 5.00 3.80 3.71 -2.47 46 2,196 2,234 +2,132
26FEB26 80.00 P 6.30 6.32 4.82 4.93 -3.01 46 128 122 +77
26FEB26 82.50 P 7.86 7.92 6.31 6.40 -3.42 46 271 183 +167
26FEB26 85.00 P 8.55 8.55 7.92 8.00 -4.13 47 31 46 +30
26FEB26 87.50 P 0.00 0.00 0.00 9.81 -4.10 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.77 -4.82 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.48 -5.17 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.17 -4.82 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.90 -5.88 47 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 435 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 285 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 237 0
30MAR26 47.00 P 0.22 0.22 0.18 0.04 -0.03 49 16 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 408 0
30MAR26 49.00 P 0.29 0.29 0.27 0.06 -0.06 48 5 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.07 48 0 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 -0.12 48 0 846 0
30MAR26 55.00 P 0.44 0.44 0.43 0.26 -0.20 48 30 2,138 +10
30MAR26 57.50 P 0.73 0.73 0.58 0.43 -0.31 48 43 2,105 +17
30MAR26 60.00 P 1.00 1.00 0.74 0.68 -0.44 48 139 4,786 +20
30MAR26 62.50 P 1.25 1.29 1.07 1.01 -0.63 48 17 778 -15
30MAR26 65.00 P 1.83 1.83 1.37 1.41 -0.86 48 399 5,657 +56
30MAR26 67.50 P 2.50 2.50 1.91 1.91 -1.12 48 447 5,335 -329
30MAR26 70.00 P 3.08 3.08 2.50 2.57 -1.40 48 3,831 8,623 +1,519
30MAR26 72.50 P 3.53 3.60 3.42 3.37 -1.74 47 49 2,131 -26
30MAR26 75.00 P 5.40 5.40 4.23 4.31 -2.05 47 212 3,306 -62
30MAR26 77.50 P 6.35 6.35 5.40 5.46 -2.38 48 109 4,379 +107
30MAR26 80.00 P 8.07 8.07 7.25 6.74 -2.73 48 39 738 0
30MAR26 82.50 P 9.56 9.56 8.30 8.15 -3.41 48 135 1,911 +135
30MAR26 85.00 P 10.20 10.34 9.60 9.75 -3.66 49 180 160 +66
30MAR26 87.50 P 11.69 11.69 11.28 11.51 -3.12 49 60 206 -30
30MAR26 90.00 P 0.00 0.00 0.00 13.39 -4.25 50 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 15.47 -4.38 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.79 -4.32 55 0 0 0
30MAR26 97.50 P 19.60 19.60 19.60 19.57 -4.86 53 2 2 +2
30MAR26 100.00 P 0.00 0.00 0.00 21.58 -4.83 53 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 23.76 -4.91 53 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 25.82 -5.61 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.40 -5.04 56 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 30.61 -5.15 55 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 32.65 -5.75 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.92 -6.18 48 0 27 0
29APR26 47.00 P 0.34 0.34 0.31 0.21 -0.02 53 35 35 +32
29APR26 48.00 P 0.00 0.00 0.00 0.25 -0.03 53 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.35 -0.06 53 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.51 -0.12 52 0 50 0
29APR26 55.00 P 0.69 0.69 0.63 0.71 -0.21 51 45 120 +27
29APR26 57.50 P 0.90 0.90 0.90 0.97 -0.29 51 15 201 +15
29APR26 60.00 P 1.10 1.10 1.10 1.32 -0.39 50 1 16 -1
29APR26 62.50 P 1.59 1.59 1.48 1.75 -0.54 50 30 49 +30
29APR26 65.00 P 2.21 2.21 2.01 2.25 -0.74 49 38 57 +23
29APR26 67.50 P 3.10 3.10 2.64 2.87 -0.94 49 58 81 +57
29APR26 70.00 P 3.44 3.44 3.32 3.59 -1.23 48 20 147 +20
29APR26 72.50 P 4.57 4.57 4.34 4.39 -1.60 48 27 150 0
29APR26 75.00 P 6.49 6.49 5.18 5.34 -1.95 47 30 114 -1
29APR26 77.50 P 6.90 6.90 6.90 6.41 -2.37 46 1 61 +1
29APR26 80.00 P 8.51 8.53 7.62 7.74 -2.68 47 181 181 +166
29APR26 82.50 P 0.00 0.00 0.00 9.19 -3.02 47 0 0 0
29APR26 85.00 P 10.98 10.98 10.98 10.77 -3.11 48 1 1 +1
29APR26 87.50 P 12.91 12.91 12.91 12.47 -3.28 48 11 11 +11
29APR26 90.00 P 14.40 14.40 14.38 14.23 -3.86 48 11 6 +6
29APR26 92.50 P 17.47 17.47 17.00 16.68 -3.17 52 4 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.17 -4.53 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.25 -4.68 51 0 0 0
29JUN26 41.00 P 0.40 0.40 0.35 0.04 -0.12 41 99 725 -9
29JUN26 42.00 P 0.41 0.41 0.40 0.06 -0.13 42 36 102 -3
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.17 41 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.20 42 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.23 42 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.28 42 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.30 43 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.34 43 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 -0.40 42 0 246 0
29JUN26 50.00 P 0.80 0.80 0.80 0.36 -0.46 43 3 3,602 -3
29JUN26 52.50 P 1.04 1.08 1.04 0.57 -0.60 43 17 414 +13
29JUN26 55.00 P 1.30 1.30 1.30 0.86 -0.75 43 2 318 -2
29JUN26 57.50 P 1.85 1.85 1.85 1.24 -0.92 44 6 641 -6
29JUN26 60.00 P 2.50 2.50 2.26 1.71 -1.12 44 32 1,241 -27
29JUN26 62.50 P 2.82 2.82 2.75 2.30 -1.27 45 17 2,231 0
29JUN26 65.00 P 3.42 3.47 3.41 3.00 -1.43 45 124 3,999 -41
29JUN26 67.50 P 4.20 4.20 4.20 3.84 -1.53 45 75 829 0
29JUN26 70.00 P 5.31 5.31 5.00 4.80 -1.68 46 9 5,476 -5
29JUN26 72.50 P 6.15 6.15 6.15 5.54 -2.19 44 1 15,406 0
29JUN26 75.00 P 7.00 7.00 7.00 7.03 -1.99 47 2 2,332 +2
29JUN26 77.50 P 0.00 0.00 0.00 8.26 -2.30 47 0 384 0
29JUN26 80.00 P 9.90 9.90 9.90 9.45 -2.73 46 3 1,181 +2
29JUN26 82.50 P 0.00 0.00 0.00 10.91 -2.98 46 0 414 0
29JUN26 85.00 P 0.00 0.00 0.00 12.47 -3.33 47 0 34 0
29JUN26 87.50 P 15.74 15.74 14.66 14.37 -3.52 48 32 507 +28
29JUN26 90.00 P 15.98 15.98 15.98 15.98 -2.99 48 15 42 +15
29JUN26 92.50 P 0.00 0.00 0.00 18.03 -3.09 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 19.73 -4.26 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 21.54 -3.73 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 23.87 -4.11 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 25.93 -4.29 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.02 -4.47 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.16 -4.79 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.32 -4.78 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.12 -5.08 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.87 -4.28 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.93 -4.78 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.33 -4.79 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.62 -4.56 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.99 -4.72 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.47 -4.57 56 0 0 0
29JUN26 130.00 P 53.49 53.49 50.52 50.96 -4.74 58 202 504 +202
29SEP26 46.00 P 0.00 0.00 0.00 0.94 -0.08 49 0 69 0
29SEP26 47.00 P 0.00 0.00 0.00 1.06 -0.09 49 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 -0.14 49 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 -0.17 49 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.50 -0.18 49 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 1.88 -0.34 48 0 176 0
29SEP26 55.00 P 2.40 2.40 2.40 2.34 -0.50 48 2 265 -2
29SEP26 57.50 P 2.96 2.96 2.93 2.87 -0.71 48 3 388 -3
29SEP26 60.00 P 3.60 3.60 3.60 3.56 -0.85 47 1 298 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.25 -1.04 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.12 -1.17 47 0 803 0
29SEP26 67.50 P 0.00 0.00 0.00 5.98 -1.41 47 0 1,239 0
29SEP26 70.00 P 7.08 7.08 7.08 7.00 -1.56 47 2 502 +2
29SEP26 72.50 P 8.80 8.80 8.80 8.09 -1.79 47 15 423 +15
29SEP26 75.00 P 10.18 10.18 10.18 9.28 -1.91 47 15 558 +15
29SEP26 77.50 P 11.60 11.60 11.20 10.58 -2.10 47 32 384 +24
29SEP26 80.00 P 0.00 0.00 0.00 11.95 -2.31 47 600 1,760 +542
29SEP26 82.50 P 14.02 14.02 13.30 13.44 -2.49 48 632 647 +617
29SEP26 85.00 P 15.63 15.63 15.63 14.98 -2.58 48 15 30 +15
29SEP26 87.50 P 17.61 17.61 17.31 16.59 -3.04 48 30 137 +30
29SEP26 90.00 P 0.00 0.00 0.00 18.30 -3.34 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 20.30 -3.26 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.02 -3.46 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.91 -2.99 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.41 -4.12 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 27.84 -3.29 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.86 -3.92 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.91 -3.99 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.38 -3.52 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 36.03 -4.22 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.07 -4.28 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.31 -4.08 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.71 -4.07 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.95 -4.30 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.73 -5.13 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.58 -4.32 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.86 -4.32 54 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 54.15 -4.44 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.09 -5.27 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.63 -4.67 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.79 -4.99 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.30 -4.59 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.68 -5.32 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.25 -5.01 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.38 -5.32 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.97 -0.12 50 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 2.13 -0.19 50 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.32 -0.23 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.54 -0.20 50 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.06 -0.25 50 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.67 -0.32 49 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.34 -0.40 49 0 63 0
30DEC26 60.00 P 4.94 4.94 4.63 5.04 -0.64 49 3 92 +1
30DEC26 62.50 P 0.00 0.00 0.00 5.87 -0.77 48 0 244 0
30DEC26 65.00 P 6.31 6.31 6.31 6.70 -0.98 48 1 302 0
30DEC26 67.50 P 0.00 0.00 0.00 7.65 -1.18 48 0 118 0
30DEC26 70.00 P 8.60 8.85 8.60 8.65 -1.42 47 6 2,514 +3
30DEC26 72.50 P 0.00 0.00 0.00 9.68 -1.71 47 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 10.83 -1.95 46 0 164 0
30DEC26 77.50 P 13.00 13.00 13.00 12.20 -2.10 47 10 10 +10
30DEC26 80.00 P 0.00 0.00 0.00 13.60 -2.19 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 14.58 -2.92 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.68 -2.54 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.22 -2.74 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.91 -2.93 47 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 21.70 -2.79 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.77 -2.41 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.31 -3.35 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.22 -3.51 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.18 -3.88 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.15 -3.93 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.15 -3.45 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.20 -4.07 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.57 -3.47 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.71 -3.42 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.84 -3.65 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.90 -3.86 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.83 -4.05 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.10 -4.21 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.54 -4.03 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.61 -4.38 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.92 -4.38 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.16 -4.32 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.39 -4.67 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.65 -4.73 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.78 -4.77 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.24 -5.07 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.53 -4.99 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.84 -4.94 52 0 0 0
TOTAL PUT 25,148 160,263 +13,342
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 25.10 -0.01 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.11 -0.01 73 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.11 -0.01 67 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.11 -0.01 60 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.11 -0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.11 -0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.11 -0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.11 -0.02 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.12 -0.01 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.12 -0.06 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.12 -0.08 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.64 +0.03 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.19 -0.03 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.72 -0.18 34 0 0 0
29JAN26 60.00 C 4.49 4.49 4.36 5.73 -0.05 43 31 53 0
29JAN26 62.50 C 3.02 3.80 2.77 3.91 -0.10 43 258 217 +65
29JAN26 65.00 C 1.76 2.40 1.59 2.40 -0.14 41 170 1,483 +3
29JAN26 67.50 C 1.12 1.29 0.95 1.42 -0.12 42 245 1,771 +58
29JAN26 70.00 C 0.58 0.76 0.50 0.75 -0.11 42 1,308 2,305 +224
29JAN26 72.50 C 0.31 0.44 0.30 0.37 -0.07 42 577 2,722 +235
29JAN26 75.00 C 0.19 0.21 0.19 0.16 -0.05 41 36 1,268 -6
29JAN26 77.50 C 0.14 0.17 0.14 0.07 -0.03 42 600 869 -510
29JAN26 80.00 C 0.11 0.11 0.11 0.03 -0.01 42 178 1,952 -178
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 893 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 342 0
29JAN26 90.00 C 0.05 0.05 0.05 0.01 0.00 55 20 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.20 -0.01 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.24 -0.08 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.21 -0.13 46 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.65 +0.28 80 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.23 -0.18 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.15 -0.29 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.20 -0.28 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.36 -0.16 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.28 -0.28 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.36 -0.26 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.34 -0.34 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.72 -0.65 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.62 -0.35 37 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.06 +0.08 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.15 -0.04 45 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 5.55 -0.15 45 0 165 0
26FEB26 65.00 C 3.82 3.82 3.82 4.35 +0.01 46 6 303 0
26FEB26 67.50 C 2.50 2.50 2.50 3.24 -0.06 45 51 622 +51
26FEB26 70.00 C 2.00 2.20 1.88 2.41 -0.05 46 11 2,851 +5
26FEB26 72.50 C 1.40 1.70 1.40 1.75 -0.02 46 77 877 +45
26FEB26 75.00 C 1.05 1.28 0.99 1.23 -0.02 46 149 573 +89
26FEB26 77.50 C 0.77 0.77 0.77 0.85 -0.02 46 30 392 0
26FEB26 80.00 C 0.54 0.54 0.54 0.58 -0.01 46 51 604 -51
26FEB26 82.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 465 0
26FEB26 85.00 C 0.00 0.00 0.00 0.26 0.00 46 0 371 0
26FEB26 87.50 C 0.00 0.00 0.00 0.17 0.00 46 0 959 0
26FEB26 90.00 C 0.00 0.00 0.00 0.11 0.00 46 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.07 0.00 46 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 0.00 46 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 0.00 46 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 46 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.27 -0.36 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.40 -0.27 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.39 -0.33 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.65 -0.11 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.55 -0.27 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.96 +0.08 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.18 +0.23 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.37 -0.66 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.43 -0.67 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.03 -0.19 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.19 -0.15 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.13 -0.06 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.97 -0.22 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.42 +0.21 50 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.58 -0.10 47 0 150 0
30MAR26 62.50 C 6.53 6.53 6.53 7.09 -0.12 47 30 91 +30
30MAR26 65.00 C 5.01 5.66 5.01 5.88 -0.05 47 63 3,322 +45
30MAR26 67.50 C 4.63 4.63 4.63 4.82 -0.06 47 24 385 0
30MAR26 70.00 C 3.80 3.90 3.80 3.95 -0.05 48 4 1,315 +4
30MAR26 72.50 C 2.71 2.98 2.66 3.16 -0.08 48 251 5,410 +250
30MAR26 75.00 C 2.19 2.55 2.16 2.51 -0.07 48 365 1,218 +365
30MAR26 77.50 C 2.15 2.15 2.15 1.97 -0.07 47 5 919 0
30MAR26 80.00 C 1.50 1.69 1.50 1.54 -0.06 47 19 914 +10
30MAR26 82.50 C 0.00 0.00 0.00 1.20 -0.05 47 0 1,342 0
30MAR26 85.00 C 0.96 0.96 0.96 0.92 -0.04 47 8 885 -6
30MAR26 87.50 C 0.00 0.00 0.00 0.71 -0.03 47 0 53 0
30MAR26 90.00 C 0.00 0.00 0.00 0.54 -0.03 47 0 3,765 0
30MAR26 92.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 190 0
30MAR26 95.00 C 0.55 0.55 0.55 0.31 -0.02 47 10 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 0.00 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 19.14 -0.22 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.39 -0.18 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.81 +0.10 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.21 -0.66 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.51 -0.32 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.62 -0.31 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.91 -0.12 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.47 -0.13 47 0 0 0
29APR26 62.50 C 7.30 7.30 7.30 8.03 -0.11 46 5 35 +5
29APR26 65.00 C 6.61 6.61 6.61 6.85 -0.07 46 30 98 0
29APR26 67.50 C 5.16 5.16 5.16 5.81 -0.07 47 21 156 0
29APR26 70.00 C 4.34 4.34 4.34 4.92 -0.06 47 21 67 +21
29APR26 72.50 C 3.60 3.97 3.60 4.09 -0.09 47 34 67 +34
29APR26 75.00 C 0.00 0.00 0.00 3.38 -0.09 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.78 -0.08 47 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.28 -0.07 47 0 35 0
29APR26 82.50 C 0.00 0.00 0.00 1.86 -0.07 47 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 1.51 -0.06 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.22 -0.05 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.94 -0.11 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.87 +0.24 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.97 +0.26 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.10 -0.74 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.23 -0.78 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.10 +0.02 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.35 +0.01 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.51 +0.15 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.51 -0.23 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.16 -0.74 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.15 +0.01 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.39 +0.15 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.41 -0.12 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.98 +0.05 49 0 0 0
29JUN26 60.00 C 10.70 10.70 10.70 11.36 -0.10 48 1 10 +1
29JUN26 62.50 C 9.00 9.00 9.00 10.06 -0.05 48 30 30 +30
29JUN26 65.00 C 0.00 0.00 0.00 8.88 -0.05 48 0 10,484 0
29JUN26 67.50 C 7.59 7.59 7.59 7.84 -0.05 48 30 343 +30
29JUN26 70.00 C 6.09 6.71 6.09 6.91 -0.07 48 35 831 +30
29JUN26 72.50 C 5.88 5.88 5.88 6.11 -0.06 48 30 2,870 +30
29JUN26 75.00 C 5.20 5.20 5.20 5.33 -0.08 48 30 134 +30
29JUN26 77.50 C 4.62 4.62 4.62 4.64 -0.08 48 30 420 +30
29JUN26 80.00 C 0.00 0.00 0.00 4.04 -0.07 48 0 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 3.50 -0.08 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 3.03 -0.07 48 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 2.62 -0.07 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.27 -0.06 48 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.05 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.69 -0.05 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.45 -0.05 48 0 161 0
29JUN26 100.00 C 1.50 1.50 1.50 1.21 -0.05 47 25 254 0
29JUN26 102.50 C 1.40 1.44 1.40 1.04 -0.04 47 2 921 0
29JUN26 105.00 C 0.00 0.00 0.00 0.92 -0.01 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 -0.01 48 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.66 -0.03 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.57 -0.02 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.42 -0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.37 -0.01 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 -0.01 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 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 46 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 48 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 49 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 50 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 51 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 26.95 -0.03 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.12 -0.04 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.31 -0.04 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.52 -0.04 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.74 -0.04 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.98 -0.04 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.23 -0.05 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.50 -0.05 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.00 +0.16 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.28 +0.14 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.41 -0.05 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.90 -0.22 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.62 -0.09 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.58 -0.67 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.65 -0.09 49 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 12.38 -0.09 49 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.32 -0.03 49 400 415 +400
29SEP26 67.50 C 0.00 0.00 0.00 10.31 -0.04 49 400 425 +394
29SEP26 70.00 C 0.00 0.00 0.00 9.41 -0.03 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 8.58 -0.03 49 0 345 0
29SEP26 75.00 C 7.64 7.64 7.64 7.79 -0.07 49 1 383 0
29SEP26 77.50 C 0.00 0.00 0.00 7.04 -0.08 49 0 412 0
29SEP26 80.00 C 5.82 5.82 5.82 6.37 -0.07 49 5 602 +5
29SEP26 82.50 C 0.00 0.00 0.00 5.75 -0.07 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.20 -0.06 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.69 -0.07 49 0 41 0
29SEP26 90.00 C 0.00 0.00 0.00 4.23 -0.07 49 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 3.82 -0.06 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.45 +0.05 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +0.04 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.80 +0.03 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.53 +0.03 49 0 574 0
29SEP26 105.00 C 2.61 2.61 2.61 2.28 +0.02 49 21 47 -20
29SEP26 107.50 C 0.00 0.00 0.00 2.06 +0.02 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.85 +0.01 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.62 -0.04 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.46 -0.04 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 -0.04 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.19 -0.03 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.08 -0.03 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 -0.03 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 0.00 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.49 -0.03 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.81 -0.04 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.14 -0.04 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.49 -0.05 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.86 -0.04 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.34 -0.05 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.92 -0.05 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.58 -0.06 48 0 0 0
30DEC26 60.00 C 14.27 14.27 14.27 15.48 -0.09 49 30 53 +30
30DEC26 62.50 C 0.00 0.00 0.00 14.28 +0.03 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.20 -0.07 49 0 42 0
30DEC26 67.50 C 11.51 11.79 11.51 12.27 -0.02 49 32 72 +32
30DEC26 70.00 C 10.65 10.65 10.65 11.36 -0.02 49 30 51 +30
30DEC26 72.50 C 0.00 0.00 0.00 10.52 -0.03 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.76 -0.03 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.02 -0.06 49 0 60 0
30DEC26 80.00 C 7.80 7.80 7.80 8.31 -0.06 49 15 15 +15
30DEC26 82.50 C 0.00 0.00 0.00 7.66 -0.06 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.06 -0.06 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.51 -0.06 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 6.00 -0.05 49 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 -0.05 49 0 30 0
30DEC26 95.00 C 5.00 5.00 5.00 5.10 -0.05 49 25 43 0
TOTAL CALL 5,860 89,708 +1,855
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 44.00 P 0.05 0.05 0.05 0.01 0.00 69 5 209 -5
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 611 0
29JAN26 55.00 P 0.27 0.27 0.21 0.07 -0.02 42 404 1,118 +380
29JAN26 57.50 P 0.46 0.53 0.33 0.21 -0.06 41 325 1,021 +192
29JAN26 60.00 P 0.95 1.06 0.82 0.57 -0.08 42 343 966 +11
29JAN26 62.50 P 1.75 1.95 1.26 1.25 -0.11 42 157 1,432 +35
29JAN26 65.00 P 3.03 3.34 2.41 2.27 -0.12 41 469 2,493 +79
29JAN26 67.50 P 4.20 5.51 3.80 3.80 -0.08 42 164 1,146 +7
29JAN26 70.00 P 7.00 7.00 7.00 5.74 -0.01 44 7 846 0
29JAN26 72.50 P 0.00 0.00 0.00 7.96 +0.17 48 0 315 0
29JAN26 75.00 P 11.44 11.44 10.79 10.05 -0.03 41 7 329 -7
29JAN26 77.50 P 0.00 0.00 0.00 12.78 +0.23 60 0 716 0
29JAN26 80.00 P 14.98 14.98 14.98 14.98 0.00 49 2 1,270 0
29JAN26 82.50 P 18.68 18.68 18.68 17.45 -0.16 0 5 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.95 -0.13 0 0 1,551 0
29JAN26 87.50 P 0.00 0.00 0.00 23.12 +0.55 104 0 169 0
29JAN26 90.00 P 26.90 26.90 26.90 25.28 +0.24 96 13 15 0
29JAN26 92.50 P 0.00 0.00 0.00 27.81 +0.36 104 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 30.23 +0.19 105 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.73 +0.28 110 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.22 +0.25 115 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.45 0.00 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.27 +0.17 129 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.45 0.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.33 +0.37 142 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.45 0.00 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.28 +0.33 148 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.45 0.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.95 0.00 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.45 0.00 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.95 0.00 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
26FEB26 45.00 P 0.21 0.21 0.21 0.03 -0.01 45 5 102 +5
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 0.00 46 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 0.00 46 0 65 0
26FEB26 50.00 P 0.48 0.48 0.46 0.19 0.00 46 90 207 +59
26FEB26 52.50 P 0.71 0.71 0.68 0.39 -0.01 46 120 406 -30
26FEB26 55.00 P 1.02 1.08 1.02 0.72 -0.01 46 32 834 0
26FEB26 57.50 P 0.00 0.00 0.00 1.23 -0.02 46 0 386 0
26FEB26 60.00 P 2.26 2.40 2.15 1.88 -0.09 45 6 979 +4
26FEB26 62.50 P 3.44 3.44 2.93 2.76 -0.10 44 8 1,314 +5
26FEB26 65.00 P 4.58 4.58 4.10 3.96 -0.06 45 10 740 +8
26FEB26 67.50 P 6.53 6.53 6.50 5.40 -0.09 45 36 1,261 -2
26FEB26 70.00 P 0.00 0.00 0.00 7.06 -0.09 45 0 4,054 0
26FEB26 72.50 P 0.00 0.00 0.00 9.15 +0.20 48 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 11.16 +0.21 49 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.18 +0.13 47 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.62 +0.35 51 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.84 +0.23 50 0 355 0
26FEB26 85.00 P 0.00 0.00 0.00 20.32 +0.24 55 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 23.12 +0.55 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.28 +0.24 62 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.81 +0.33 67 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 30.23 +0.19 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.73 +0.28 72 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.25 +0.28 76 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.78 +0.31 80 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 -0.03 47 0 30 0
30MAR26 49.00 P 0.91 0.91 0.91 0.54 -0.02 47 30 107 +30
30MAR26 50.00 P 0.96 0.96 0.96 0.65 -0.03 47 30 529 +7
30MAR26 52.50 P 1.46 1.46 1.46 1.05 -0.04 47 34 179 -26
30MAR26 55.00 P 0.00 0.00 0.00 1.60 -0.05 47 0 227 0
30MAR26 57.50 P 0.00 0.00 0.00 2.30 -0.06 47 0 1,084 0
30MAR26 60.00 P 3.60 3.60 3.60 3.12 -0.07 47 10 2,077 0
30MAR26 62.50 P 4.82 4.82 4.82 4.15 +0.01 47 8 3,363 +3
30MAR26 65.00 P 0.00 0.00 0.00 5.36 -0.09 46 0 6,312 0
30MAR26 67.50 P 7.45 7.45 7.45 6.80 -0.09 47 3 1,583 +3
30MAR26 70.00 P 8.70 8.70 8.70 8.42 -0.11 47 1 983 -1
30MAR26 72.50 P 0.00 0.00 0.00 10.36 +0.15 49 0 6,232 0
30MAR26 75.00 P 12.30 12.30 12.30 11.87 -0.26 45 1 3,743 -1
30MAR26 77.50 P 0.00 0.00 0.00 14.40 +0.28 51 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.35 +0.15 50 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 18.81 +0.34 54 0 1,928 0
30MAR26 85.00 P 21.00 21.00 21.00 20.89 +0.20 53 5 3,486 +5
30MAR26 87.50 P 0.00 0.00 0.00 23.20 +0.35 54 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.93 +0.78 61 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 27.81 +0.29 53 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.23 +0.19 54 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.74 +0.27 57 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.70 +0.73 70 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 38.10 +0.63 71 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.27 +0.17 66 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.64 +0.19 65 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 45.33 +0.35 73 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 47.59 +0.09 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.66 +0.71 85 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.45 0.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.62 +0.65 89 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.45 0.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.22 +0.25 83 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.70 +0.24 84 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.03 +0.08 79 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.45 0.00 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.95 0.00 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.45 0.00 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.95 0.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.45 0.00 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.95 0.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.14 +0.69 111 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.04 +0.09 93 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.45 0.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.03 -0.01 96 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.45 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.08 +0.13 101 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.45 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.95 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.45 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.95 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.45 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.95 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.45 0.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.95 0.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.45 0.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.95 0.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.45 0.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.95 0.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.45 0.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.95 0.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.45 0.00 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.95 0.00 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.62 -0.03 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.89 -0.04 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.05 -0.04 46 0 70 0
29APR26 52.50 P 0.00 0.00 0.00 1.56 -0.05 47 0 110 0
29APR26 55.00 P 2.58 2.58 2.30 2.21 -0.06 47 22 123 +22
29APR26 57.50 P 3.42 3.42 3.42 2.93 -0.08 46 60 91 +60
29APR26 60.00 P 4.45 4.45 3.95 3.83 -0.08 46 72 72 +52
29APR26 62.50 P 5.60 5.60 5.05 4.91 -0.08 46 220 370 +220
29APR26 65.00 P 6.99 7.01 6.16 6.16 -0.10 46 850 965 +745
29APR26 67.50 P 0.00 0.00 0.00 7.60 -0.11 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 9.21 -0.10 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.05 +0.04 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.04 +0.20 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.88 +0.09 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.93 +0.12 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.15 +0.24 50 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 21.23 +0.16 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 23.59 +0.33 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.93 +0.42 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 -0.02 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
29JUN26 42.00 P 0.94 0.94 0.94 0.65 -0.02 48 1 1 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 -0.03 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.06 -0.03 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 -0.04 48 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.39 -0.04 48 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 -0.04 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 -0.04 48 0 12 0
29JUN26 50.00 P 2.27 2.27 2.27 2.06 -0.04 48 25 1,593 +25
29JUN26 52.50 P 0.00 0.00 0.00 2.77 -0.05 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.52 -0.07 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.38 -0.08 47 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.39 +0.01 47 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 6.54 -0.10 47 0 876 0
29JUN26 65.00 P 8.54 8.54 8.54 7.84 -0.10 47 2 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 9.29 -0.09 47 0 531 0
29JUN26 70.00 P 11.35 11.35 11.35 10.86 -0.11 47 4 617 +4
29JUN26 72.50 P 0.00 0.00 0.00 12.66 -0.02 48 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.39 -0.09 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.22 -0.14 48 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 18.56 +0.31 51 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.38 +0.13 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.41 +0.11 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 -0.01 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.51 -0.07 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.69 -0.04 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.13 +0.17 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.14 -0.08 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.86 +0.37 52 0 153 0
29JUN26 102.50 P 39.21 39.21 38.78 38.27 +0.30 53 60 1,866 +60
29JUN26 105.00 P 0.00 0.00 0.00 40.56 +0.33 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.94 +0.40 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.33 +0.29 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.67 +0.17 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.66 +0.69 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.95 +0.50 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.62 +0.65 65 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.62 +0.17 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.22 +0.25 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.70 +0.24 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.03 +0.08 59 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.45 0.00 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.95 0.00 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.45 0.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.95 0.00 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.18 +0.73 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.95 0.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.14 +0.69 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.66 +0.71 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.45 0.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.39 +0.35 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.45 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.39 +0.44 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.45 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.95 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.45 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.95 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.45 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.95 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.45 0.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.95 0.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.45 0.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.95 0.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.45 0.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.95 0.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.45 0.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.95 0.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.45 0.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.95 0.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 -0.02 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.28 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.46 -0.02 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 -0.03 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.86 -0.03 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.09 -0.03 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.32 -0.04 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.57 -0.04 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.87 -0.04 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 -0.04 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 -0.04 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 -0.08 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.08 -0.08 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.07 -0.08 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.18 -0.09 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.42 -0.09 47 0 296 0
29SEP26 65.00 P 10.40 10.40 10.40 9.69 -0.17 47 401 513 +129
29SEP26 67.50 P 0.00 0.00 0.00 11.24 -0.09 48 400 705 +380
29SEP26 70.00 P 0.00 0.00 0.00 12.80 -0.11 48 0 1,352 0
29SEP26 72.50 P 0.00 0.00 0.00 14.45 -0.10 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.11 -0.19 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.88 -0.21 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 20.41 +0.47 51 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.76 -0.12 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 24.20 +0.33 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.83 -0.05 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.62 -0.30 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 30.31 +0.29 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.12 -0.03 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.36 +0.04 50 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 37.19 +0.68 54 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 38.77 +0.03 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.09 +0.03 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.21 -0.02 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.90 +0.25 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.92 -0.02 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.66 +0.35 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.95 +0.24 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.62 +0.60 55 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.62 +0.06 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.39 +0.36 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.70 +0.21 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.27 -0.06 49 0 24 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.03 49 0 51 0
30DEC26 48.00 P 4.30 4.30 4.30 3.91 -0.04 49 100 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 -0.07 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.52 -0.07 48 0 168 0
30DEC26 52.50 P 0.00 0.00 0.00 5.37 -0.08 48 0 45 0
30DEC26 55.00 P 6.82 6.82 6.30 6.33 -0.08 48 3 43 +3
30DEC26 57.50 P 0.00 0.00 0.00 7.40 -0.09 48 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 8.58 -0.09 48 0 62 0
30DEC26 62.50 P 10.42 10.42 10.42 9.86 -0.09 47 2 144 0
30DEC26 65.00 P 12.05 12.05 11.47 11.20 -0.13 48 20 282 +10
30DEC26 67.50 P 0.00 0.00 0.00 12.72 -0.08 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.28 -0.08 48 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 15.89 +0.04 48 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 17.73 +0.11 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.46 +0.07 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.02 -0.23 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.20 +0.08 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.09 +0.05 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.04 -0.01 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.93 -0.04 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.97 -0.03 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.02 -0.03 48 0 0 0
TOTAL PUT 4,572 128,394 +2,472
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 2.49 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.75 0.00 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.26 +0.02 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.03 +0.03 40 0 4 0
29JAN26 8.25 C 0.59 0.75 0.59 0.80 +0.02 37 4 5 +4
29JAN26 8.50 C 0.00 0.00 0.00 0.60 +0.01 37 4 113 +4
29JAN26 8.75 C 0.26 0.40 0.26 0.42 -0.01 36 15 213 +10
29JAN26 9.00 C 0.21 0.29 0.17 0.29 0.00 37 433 513 +344
29JAN26 9.25 C 0.11 0.18 0.11 0.18 -0.01 36 69 158 +32
29JAN26 9.50 C 0.06 0.11 0.06 0.11 0.00 36 184 778 +126
29JAN26 9.75 C 0.04 0.06 0.04 0.07 0.00 38 126 2,104 +124
29JAN26 10.00 C 0.03 0.05 0.03 0.04 0.00 38 57 1,646 +1
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.52 +0.02 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.27 +0.02 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.79 +0.02 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 +0.01 36 0 0 0
26FEB26 8.00 C 0.90 0.90 0.90 1.12 0.00 36 6 6 +6
26FEB26 8.25 C 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.76 0.00 37 0 102 0
26FEB26 8.75 C 0.45 0.54 0.45 0.62 +0.01 38 70 90 +60
26FEB26 9.00 C 0.37 0.43 0.34 0.48 +0.02 37 7 86 +4
26FEB26 9.25 C 0.29 0.29 0.29 0.38 +0.02 38 68 510 -3
26FEB26 9.50 C 0.21 0.28 0.21 0.29 +0.01 38 60 940 +50
26FEB26 9.75 C 0.15 0.15 0.15 0.22 +0.01 38 2 1,559 0
26FEB26 10.00 C 0.11 0.14 0.11 0.16 +0.01 38 81 992 -70
26FEB26 10.50 C 0.00 0.00 0.00 0.08 0.00 37 0 791 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 0.00 37 0 732 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 435 0
26FEB26 12.00 C 0.02 0.02 0.02 0.01 0.00 39 10 458 0
26FEB26 12.50 C 0.02 0.02 0.02 0.01 0.00 43 2 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.28 +0.02 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.55 +0.02 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.30 +0.01 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 +0.01 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.85 +0.02 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 +0.02 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.42 +0.02 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.02 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 +0.01 35 0 3 0
30MAR26 8.50 C 0.72 0.72 0.72 0.89 +0.01 36 10 5,050 +10
30MAR26 8.75 C 0.62 0.67 0.62 0.75 0.00 36 35 118 +20
30MAR26 9.00 C 0.00 0.00 0.00 0.63 +0.01 36 0 2,640 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 +0.01 37 0 318 0
30MAR26 9.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 1,537 0
30MAR26 9.75 C 0.00 0.00 0.00 0.35 0.00 37 0 3,432 0
30MAR26 10.00 C 0.23 0.29 0.23 0.28 -0.01 37 155 2,279 -61
30MAR26 10.50 C 0.17 0.20 0.17 0.18 0.00 37 329 1,267 +329
30MAR26 11.00 C 0.10 0.10 0.10 0.11 0.00 37 100 791 0
30MAR26 11.50 C 0.10 0.10 0.10 0.07 0.00 38 130 1,867 -30
30MAR26 12.00 C 0.08 0.08 0.08 0.04 0.00 37 145 2,961 +145
30MAR26 12.50 C 0.05 0.05 0.05 0.02 -0.01 37 90 1,723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 605 0
30MAR26 14.50 C 0.02 0.02 0.02 0.01 0.00 45 2 69 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.57 +0.01 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.33 +0.01 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 +0.02 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 +0.06 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.48 +0.02 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 +0.02 34 0 0 0
29APR26 8.25 C 0.97 0.97 0.97 1.13 0.00 34 40 40 +40
29APR26 8.50 C 0.83 0.89 0.83 0.99 +0.01 35 334 364 +233
29APR26 8.75 C 0.72 0.73 0.71 0.85 0.00 35 280 1,090 +280
29APR26 9.00 C 0.65 0.65 0.65 0.74 +0.01 36 1 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.63 +0.01 36 0 710 0
29APR26 9.50 C 0.50 0.50 0.50 0.54 +0.01 37 65 542 -61
29APR26 9.75 C 0.00 0.00 0.00 0.46 0.00 37 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.26 0.00 36 0 55 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 0.00 36 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 210 0
29APR26 12.00 C 0.12 0.12 0.12 0.08 0.00 37 70 482 +70
29APR26 12.50 C 0.10 0.10 0.10 0.05 0.00 37 160 288 +160
29APR26 13.00 C 0.08 0.08 0.08 0.03 0.00 36 100 145 +100
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.66 +0.05 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 +0.01 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 +0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 +0.02 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 +0.06 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 +0.02 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 +0.02 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.08 38 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.18 +0.02 35 0 278 0
29JUN26 8.75 C 0.99 0.99 0.99 1.04 +0.01 35 30 219 +30
29JUN26 9.00 C 0.81 0.81 0.81 0.94 +0.02 36 15 120 0
29JUN26 9.25 C 0.00 0.00 0.00 0.84 +0.01 37 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 +0.01 37 0 2,011 0
29JUN26 9.75 C 0.00 0.00 0.00 0.65 -0.01 37 0 56 0
29JUN26 10.00 C 0.55 0.56 0.55 0.57 0.00 37 40 347 +40
29JUN26 10.50 C 0.00 0.00 0.00 0.43 0.00 36 0 2,357 0
29JUN26 11.00 C 0.35 0.35 0.35 0.32 0.00 36 10 3,447 0
29JUN26 11.50 C 0.25 0.25 0.25 0.24 0.00 36 231 1,952 +231
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 0.00 36 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 466 0
29JUN26 13.50 C 0.13 0.13 0.13 0.07 0.00 37 58 86 -8
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.70 -0.03 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.01 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 0.00 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.03 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 +0.01 37 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 -0.01 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.03 38 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.01 38 0 75 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.01 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 19 0
29SEP26 9.75 C 0.85 0.85 0.85 0.84 0.00 38 8 2,836 +8
29SEP26 10.00 C 0.00 0.00 0.00 0.75 -0.01 38 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 0.00 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 0.00 38 0 42 0
29SEP26 11.50 C 0.44 0.44 0.44 0.39 -0.01 38 150 5,467 +150
29SEP26 12.00 C 0.00 0.00 0.00 0.31 0.00 38 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 0.00 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 0.00 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 0.00 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 0.00 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 +0.01 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.54 -0.01 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 +0.03 35 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 -0.01 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 -0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 -0.02 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 -0.02 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 -0.02 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.02 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 -0.03 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 -0.01 38 0 7 0
30DEC26 11.00 C 0.62 0.69 0.62 0.65 -0.01 38 3 5,509 +3
30DEC26 11.50 C 0.54 0.54 0.54 0.54 -0.02 37 1 5 0
30DEC26 12.00 C 0.49 0.49 0.49 0.46 -0.01 38 1 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30DEC26 13.00 C 0.35 0.35 0.35 0.32 -0.01 38 1 2 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 2 0
TOTAL CALL 3,792 94,090 +2,384
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 203 0
29JAN26 8.00 P 0.05 0.05 0.03 0.03 0.00 40 30 371 +21
29JAN26 8.25 P 0.08 0.10 0.06 0.05 -0.01 37 60 464 +31
29JAN26 8.50 P 0.14 0.17 0.10 0.10 0.00 37 101 617 +89
29JAN26 8.75 P 0.23 0.28 0.18 0.18 -0.01 37 164 601 +65
29JAN26 9.00 P 0.37 0.37 0.31 0.29 -0.01 37 12 1,276 -8
29JAN26 9.25 P 0.58 0.58 0.58 0.44 0.00 38 1 969 -1
29JAN26 9.50 P 0.00 0.00 0.00 0.62 -0.02 38 0 807 0
29JAN26 9.75 P 0.00 0.00 0.00 0.83 -0.01 40 0 362 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 -0.02 41 0 446 0
29JAN26 10.50 P 0.00 0.00 0.00 1.52 -0.04 42 0 416 0
29JAN26 11.00 P 0.00 0.00 0.00 2.03 -0.01 58 0 240 0
29JAN26 11.50 P 0.00 0.00 0.00 2.53 -0.01 67 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 3.03 -0.02 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.53 -0.02 85 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.03 -0.10 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.53 -0.02 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.03 -0.01 108 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.53 -0.07 115 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.03 -0.08 122 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.53 -0.01 128 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.03 -0.01 134 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.53 -0.01 141 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.03 -0.01 146 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 31 0
26FEB26 7.50 P 0.06 0.06 0.06 0.04 0.00 37 25 83 +25
26FEB26 7.75 P 0.10 0.10 0.10 0.07 0.00 37 35 185 +35
26FEB26 8.00 P 0.15 0.15 0.12 0.11 +0.01 37 88 382 +5
26FEB26 8.25 P 0.23 0.23 0.20 0.16 -0.01 36 28 711 0
26FEB26 8.50 P 0.26 0.32 0.25 0.24 0.00 37 18 469 +15
26FEB26 8.75 P 0.42 0.45 0.38 0.33 0.00 36 74 653 +4
26FEB26 9.00 P 0.59 0.59 0.45 0.46 -0.01 37 162 912 +161
26FEB26 9.25 P 0.65 0.65 0.62 0.60 0.00 37 125 796 -55
26FEB26 9.50 P 0.75 0.75 0.75 0.77 +0.01 38 1 1,941 +1
26FEB26 9.75 P 0.00 0.00 0.00 0.97 +0.01 40 0 2,016 0
26FEB26 10.00 P 1.35 1.35 1.35 1.15 +0.01 38 5 815 +5
26FEB26 10.50 P 0.00 0.00 0.00 1.55 -0.04 35 0 751 0
26FEB26 11.00 P 2.30 2.30 2.30 2.05 -0.02 42 70 288 +70
26FEB26 11.50 P 0.00 0.00 0.00 2.54 -0.01 47 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.03 -0.02 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.02 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.03 -0.10 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.53 -0.02 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.07 +0.03 82 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.53 -0.07 75 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.03 -0.08 80 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.53 -0.01 84 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.03 -0.01 88 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 39 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 289 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 0.00 38 0 28 0
30MAR26 7.50 P 0.10 0.10 0.10 0.10 0.00 37 70 174 0
30MAR26 7.75 P 0.17 0.17 0.14 0.14 0.00 36 85 154 0
30MAR26 8.00 P 0.24 0.24 0.24 0.19 0.00 36 26 580 +25
30MAR26 8.25 P 0.29 0.34 0.28 0.26 -0.02 36 475 1,215 +420
30MAR26 8.50 P 0.43 0.43 0.35 0.35 0.00 36 14 7,954 +5
30MAR26 8.75 P 0.54 0.54 0.54 0.46 -0.01 36 6 968 +6
30MAR26 9.00 P 0.00 0.00 0.00 0.59 -0.01 37 0 8,655 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 +0.01 37 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.88 0.00 36 0 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 -0.01 38 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.27 0.00 39 0 1,687 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 -0.01 40 0 250 0
30MAR26 11.00 P 2.19 2.19 2.18 2.12 +0.01 42 37 266 +35
30MAR26 11.50 P 0.00 0.00 0.00 2.57 -0.03 42 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 -0.02 44 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.55 -0.01 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.03 -0.10 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.53 -0.02 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.07 +0.03 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.53 -0.07 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.08 -0.03 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.56 +0.02 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.03 -0.01 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.53 -0.01 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.03 -0.01 77 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 36 0 18 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 0.00 36 0 21 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 35 0 26 0
29APR26 7.75 P 0.22 0.22 0.21 0.19 0.00 35 7 117 +7
29APR26 8.00 P 0.30 0.30 0.25 0.26 0.00 36 10 30 +10
29APR26 8.25 P 0.00 0.00 0.00 0.34 0.00 35 1 95 +1
29APR26 8.50 P 0.51 0.51 0.45 0.43 -0.01 35 8 238 +8
29APR26 8.75 P 0.00 0.00 0.00 0.54 -0.01 35 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 -0.02 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.98 0.00 37 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.35 0.00 38 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.74 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.18 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.63 -0.01 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.05 -0.05 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.57 -0.01 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.06 -0.07 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.54 -0.01 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 148 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 619 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 0.00 36 0 131 0
29JUN26 7.50 P 0.28 0.28 0.28 0.24 0.00 35 75 160 +75
29JUN26 7.75 P 0.35 0.35 0.35 0.31 0.00 36 78 2,716 +31
29JUN26 8.00 P 0.43 0.43 0.43 0.39 0.00 35 27 226 -17
29JUN26 8.25 P 0.00 0.00 0.00 0.48 0.00 35 0 393 0
29JUN26 8.50 P 0.63 0.63 0.63 0.58 -0.01 35 1 523 +1
29JUN26 8.75 P 0.79 0.79 0.79 0.70 -0.01 36 10 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 5,210 0
29JUN26 9.25 P 1.06 1.06 1.06 0.98 0.00 36 5 288 +5
29JUN26 9.50 P 0.00 0.00 0.00 1.16 0.00 38 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.29 -0.03 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 -0.01 38 0 130 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 -0.02 38 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 0.00 39 0 2,217 0
29JUN26 11.50 P 2.72 2.72 2.72 2.72 0.00 41 1 140 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 0.00 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.61 -0.03 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 -0.05 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.59 +0.01 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.07 +0.01 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.54 -0.06 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.08 -0.03 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 +0.02 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.03 -0.04 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.53 -0.04 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.03 -0.03 57 0 0 0
29SEP26 6.50 P 0.20 0.20 0.20 0.21 0.00 37 1 19 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 37 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 31 0
29SEP26 7.25 P 0.38 0.38 0.38 0.40 0.00 37 20 28 +20
29SEP26 7.50 P 0.50 0.50 0.45 0.48 0.00 37 190 411 +190
29SEP26 7.75 P 0.00 0.00 0.00 0.57 0.00 37 0 429 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 0.00 37 0 762 0
29SEP26 8.25 P 0.86 0.86 0.86 0.78 0.00 37 1 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 0.00 36 0 227 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 0.00 37 0 417 0
29SEP26 9.00 P 0.00 0.00 0.00 1.17 0.00 36 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 0.00 37 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 0.00 37 0 613 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 0.00 37 0 3,198 0
29SEP26 10.00 P 1.95 1.95 1.95 1.85 0.00 38 2 54 +2
29SEP26 10.50 P 0.00 0.00 0.00 2.23 +0.01 39 0 70 0
29SEP26 11.00 P 2.67 2.67 2.66 2.62 +0.06 39 33 7,509 +3
29SEP26 11.50 P 0.00 0.00 0.00 3.04 0.00 40 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.01 41 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 +0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 -0.01 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 -0.01 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 +0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 +0.01 43 0 0 0
29SEP26 15.00 P 6.28 6.28 6.28 6.22 +0.02 44 1 1 +1
29SEP26 15.50 P 0.00 0.00 0.00 6.68 +0.01 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 +0.02 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.64 +0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.11 +0.01 43 0 0 0
30DEC26 6.50 P 0.30 0.31 0.30 0.29 -0.01 37 20 41 +20
30DEC26 6.75 P 0.38 0.38 0.34 0.35 -0.01 36 8 8 +8
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 447 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.01 37 0 123 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 266 0
30DEC26 7.75 P 0.77 0.77 0.77 0.69 -0.02 36 2 9 +2
30DEC26 8.00 P 0.84 0.84 0.84 0.80 -0.01 36 5 160 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.01 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.01 37 0 62 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 0.00 37 0 93 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 0.00 37 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.01 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 0.00 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 0.00 37 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 +0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 +0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.46 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.02 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 +0.02 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 0.00 42 0 0 0
TOTAL PUT 2,218 93,643 +1,327
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$ 19.60
29JAN26 12.00 C 0.00 0.00 0.00 7.62 -0.03 86 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.12 -0.01 77 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.68 +0.03 109 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.12 -0.03 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.62 -0.01 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.21 +0.06 91 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.63 -0.14 43 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.16 -0.01 48 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.68 0.00 45 0 88 0
29JAN26 17.50 C 0.00 0.00 0.00 2.19 -0.10 39 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.78 +0.05 42 0 151 0
29JAN26 18.50 C 0.00 0.00 0.00 1.38 -0.01 41 0 336 0
29JAN26 19.00 C 0.93 0.93 0.93 0.98 -0.04 37 2 827 +2
29JAN26 19.50 C 0.67 0.79 0.67 0.70 -0.04 37 40 3,082 +3
29JAN26 20.00 C 0.51 0.54 0.44 0.48 -0.03 38 48 1,473 +20
29JAN26 21.00 C 0.21 0.23 0.21 0.21 -0.02 39 66 868 +66
29JAN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 1,324 0
29JAN26 23.00 C 0.04 0.04 0.04 0.03 0.00 41 138 435 +123
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.64 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.15 -0.01 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.68 +0.02 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.15 -0.03 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.65 -0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.21 -0.12 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.71 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.75 -0.02 41 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.25 -0.03 36 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.90 +0.06 42 0 305 0
26FEB26 17.50 C 2.35 2.35 2.35 2.33 -0.09 32 11 84 0
26FEB26 18.00 C 0.00 0.00 0.00 1.97 -0.06 34 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.62 -0.12 34 0 236 0
26FEB26 19.00 C 1.22 1.22 1.22 1.32 -0.05 35 15 246 -3
26FEB26 19.50 C 1.01 1.01 0.97 1.06 -0.04 35 30 241 0
26FEB26 20.00 C 0.79 0.79 0.76 0.85 -0.02 36 50 379 +32
26FEB26 21.00 C 0.48 0.49 0.45 0.52 -0.02 37 122 208 +75
26FEB26 22.00 C 0.28 0.32 0.27 0.29 -0.01 37 80 752 +33
26FEB26 23.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 310 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 37 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 37 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.91 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.66 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.67 -0.03 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.17 -0.22 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.68 -0.03 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.15 -0.02 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.69 -0.04 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.26 +0.06 50 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.77 -0.14 46 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.31 -0.02 46 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.71 -0.10 29 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.19 -0.10 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.93 +0.11 41 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.43 -0.05 36 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.11 +0.09 40 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.72 +0.06 39 0 370 0
30MAR26 18.00 C 2.32 2.32 2.17 2.37 +0.05 39 13 3,956 +13
30MAR26 18.50 C 1.92 1.92 1.92 1.98 -0.04 36 60 964 0
30MAR26 19.00 C 0.00 0.00 0.00 1.75 -0.01 38 0 2,002 0
30MAR26 19.50 C 0.00 0.00 0.00 1.47 -0.03 38 0 722 0
30MAR26 20.00 C 1.24 1.25 1.19 1.25 -0.04 38 7 556 -2
30MAR26 21.00 C 0.90 0.90 0.90 0.91 -0.03 39 15 2,045 -2
30MAR26 22.00 C 0.00 0.00 0.00 0.63 -0.02 39 0 4,114 0
30MAR26 23.00 C 0.46 0.46 0.46 0.42 -0.02 39 1 402 0
30MAR26 24.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 0.00 39 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30MAR26 29.00 C 0.08 0.08 0.08 0.03 0.00 40 40 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.77 -0.17 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.31 -0.06 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.73 -0.22 18 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.51 -0.09 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.08 +0.14 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.54 -0.10 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.28 -0.11 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.81 -0.21 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.50 -0.08 36 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.20 -0.03 36 0 11 0
29APR26 19.00 C 0.00 0.00 0.00 1.96 -0.04 37 0 16 0
29APR26 19.50 C 0.00 0.00 0.00 1.75 0.00 38 0 17 0
29APR26 20.00 C 1.56 1.56 1.56 1.49 -0.04 37 2 10 0
29APR26 21.00 C 0.00 0.00 0.00 1.14 -0.02 38 0 35 0
29APR26 22.00 C 0.85 0.85 0.85 0.85 -0.02 38 10 10 +3
29APR26 23.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 19 0
29APR26 25.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 -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 9.23 -0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.75 -0.03 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.77 -0.16 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.30 -0.10 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.83 -0.10 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.26 -0.15 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.77 -0.17 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.36 -0.14 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.91 -0.20 30 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.52 -0.17 32 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.14 -0.18 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.78 -0.22 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.50 -0.01 36 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.12 -0.24 35 0 93 0
29JUN26 18.00 C 3.01 3.01 2.97 2.84 -0.07 36 11 26 +11
29JUN26 18.50 C 0.00 0.00 0.00 2.55 -0.17 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.29 -0.19 36 0 519 0
29JUN26 19.50 C 0.00 0.00 0.00 2.10 -0.05 37 4 28 +4
29JUN26 20.00 C 1.85 1.85 1.85 1.87 -0.06 37 10 1,967 +10
29JUN26 21.00 C 0.00 0.00 0.00 1.53 -0.02 38 0 537 0
29JUN26 22.00 C 0.00 0.00 0.00 1.21 -0.04 38 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 0.94 -0.04 38 4 354 0
29JUN26 24.00 C 0.76 0.76 0.76 0.72 -0.03 38 1 18 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 281 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 61 0
29SEP26 12.00 C 0.00 0.00 0.00 7.82 -0.11 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.40 -0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.91 -0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.50 -0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.05 -0.05 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.56 -0.09 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.25 -0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 -0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.53 -0.17 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.18 -0.05 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.86 -0.13 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 -0.12 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 -0.05 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.06 -0.05 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.82 -0.05 37 0 42 0
29SEP26 19.50 C 2.55 2.55 2.54 2.59 -0.05 37 34 68 +17
29SEP26 20.00 C 2.35 2.35 2.34 2.39 -0.05 37 34 55 +17
29SEP26 21.00 C 2.03 2.03 2.03 2.01 -0.05 38 17 155 +17
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.03 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.45 -0.01 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.24 -0.01 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 -0.04 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.54 -0.05 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.14 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.74 -0.04 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.36 -0.04 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.98 -0.05 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.63 -0.05 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.28 +0.11 38 0 0 0
30DEC26 16.00 C 4.76 4.76 4.69 4.82 -0.05 35 5 5 +5
30DEC26 16.50 C 0.00 0.00 0.00 4.54 -0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 -0.05 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.96 -0.05 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 -0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 -0.05 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.22 -0.05 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.00 -0.04 37 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 -0.05 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.41 -0.05 37 0 3,009 0
30DEC26 22.00 C 2.09 2.09 2.09 2.09 -0.05 37 13 13 +13
30DEC26 23.00 C 0.00 0.00 0.00 1.82 -0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.56 -0.06 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.06 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 -0.03 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
TOTAL CALL 883 49,002 +458
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 43 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 0.00 39 0 860 0
29JAN26 17.50 P 0.09 0.09 0.09 0.07 0.00 40 100 890 +100
29JAN26 18.00 P 0.14 0.15 0.14 0.13 0.00 39 16 587 0
29JAN26 18.50 P 0.25 0.25 0.23 0.24 0.00 39 44 1,323 0
29JAN26 19.00 P 0.00 0.00 0.00 0.39 -0.01 39 0 939 0
29JAN26 19.50 P 0.68 0.68 0.63 0.61 0.00 39 15 300 0
29JAN26 20.00 P 0.00 0.00 0.00 0.90 +0.01 40 0 160 0
29JAN26 21.00 P 1.62 1.62 1.62 1.63 +0.02 42 10 55 +10
29JAN26 22.00 P 0.00 0.00 0.00 2.45 -0.04 38 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.53 +0.13 71 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.48 +0.07 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.56 0.00 95 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.59 +0.16 108 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.47 +0.10 97 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 0.00 37 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 0.00 37 0 151 0
26FEB26 16.50 P 0.10 0.10 0.10 0.10 +0.01 37 15 892 0
26FEB26 17.00 P 0.15 0.17 0.15 0.16 +0.01 37 246 1,108 +231
26FEB26 17.50 P 0.22 0.22 0.22 0.24 0.00 36 15 797 0
26FEB26 18.00 P 0.36 0.36 0.36 0.36 0.00 37 30 368 0
26FEB26 18.50 P 0.46 0.46 0.46 0.52 +0.01 37 15 728 0
26FEB26 19.00 P 0.74 0.74 0.74 0.71 +0.01 37 16 405 +1
26FEB26 19.50 P 0.93 0.93 0.93 0.95 +0.03 37 15 205 +10
26FEB26 20.00 P 0.00 0.00 0.00 1.22 +0.02 37 0 206 0
26FEB26 21.00 P 0.00 0.00 0.00 1.90 +0.02 38 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.70 +0.04 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.60 +0.03 43 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.53 +0.12 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.57 +0.13 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.56 0.00 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.59 +0.16 69 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.47 +0.06 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 40 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 0.00 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 547 0
30MAR26 16.00 P 0.22 0.22 0.22 0.19 -0.01 38 20 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 0.00 39 0 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 640 0
30MAR26 18.00 P 0.64 0.64 0.64 0.66 +0.02 39 36 8,989 +36
30MAR26 18.50 P 0.00 0.00 0.00 0.84 +0.01 38 0 102 0
30MAR26 19.00 P 1.10 1.10 1.10 1.06 +0.02 39 15 150 -15
30MAR26 19.50 P 0.00 0.00 0.00 1.31 +0.03 39 0 550 0
30MAR26 20.00 P 1.62 1.62 1.62 1.59 +0.02 39 6 151 0
30MAR26 21.00 P 2.18 2.18 2.18 2.24 +0.02 40 15 15 0
30MAR26 22.00 P 0.00 0.00 0.00 2.98 +0.03 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.81 +0.04 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.58 +0.06 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.64 +0.13 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.56 0.00 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.59 +0.15 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.47 +0.06 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.40 +0.03 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.40 0.00 38 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.66 0.00 38 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 +0.01 38 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.24 +0.01 38 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.50 +0.03 38 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 1.78 +0.02 38 0 32 0
29APR26 21.00 P 2.40 2.40 2.40 2.42 +0.03 39 15 30 +15
29APR26 22.00 P 0.00 0.00 0.00 3.16 +0.20 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.95 +0.02 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.81 +0.20 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.72 +0.08 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.56 0.00 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.59 +0.15 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.56 +0.09 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 0.00 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.68 -0.01 38 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 -0.01 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.00 -0.01 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.19 -0.01 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.41 -0.01 37 0 180 0
29JUN26 19.00 P 0.00 0.00 0.00 1.65 -0.01 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.91 -0.01 38 0 120 0
29JUN26 20.00 P 0.00 0.00 0.00 2.20 0.00 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.84 +0.02 38 0 224 0
29JUN26 22.00 P 0.00 0.00 0.00 3.57 0.00 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 0.00 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 +0.01 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.98 +0.21 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.88 +0.20 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.80 +0.27 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.65 +0.02 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.69 +0.23 48 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.01 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.02 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 -0.01 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 -0.02 39 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 -0.02 39 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.02 39 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 -0.02 39 0 39 0
29SEP26 18.00 P 0.00 0.00 0.00 1.71 -0.02 39 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 -0.02 39 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 -0.02 40 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 -0.02 40 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 -0.02 40 0 47 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 -0.01 40 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 4.06 -0.01 40 0 92 0
29SEP26 23.00 P 0.00 0.00 0.00 4.80 0.00 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.57 0.00 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 0.00 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.23 +0.01 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.10 +0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.00 +0.01 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.01 38 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 -0.01 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 -0.02 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 -0.02 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.02 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 -0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.02 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 -0.02 39 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 -0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.01 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.78 -0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 -0.02 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.68 -0.02 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 -0.01 39 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.07 -0.01 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.83 0.00 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.62 -0.01 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.44 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.17 0.00 42 0 0 0
TOTAL PUT 644 54,091 +388
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$ 34.68
29JAN26 25.00 C 0.00 0.00 0.00 9.71 +0.05 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.72 +0.06 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.72 +0.06 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.72 +0.06 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.72 +0.05 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.72 +0.05 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.73 +0.05 17 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.72 -0.01 0 0 231 0
29JAN26 34.00 C 0.83 0.89 0.83 0.93 +0.02 16 12 97 +10
29JAN26 35.00 C 0.33 0.33 0.25 0.38 +0.01 16 56 653 +41
29JAN26 36.00 C 0.11 0.11 0.11 0.11 0.00 16 2 849 -2
29JAN26 37.00 C 0.00 0.00 0.00 0.03 0.00 18 0 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.77 +0.09 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.77 +0.09 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.78 +0.09 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.78 +0.05 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.79 +0.05 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.81 +0.05 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.85 +0.04 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.94 -0.02 14 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.21 -0.02 15 0 17 0
26FEB26 35.00 C 0.61 0.61 0.61 0.68 -0.01 15 2 339 0
26FEB26 36.00 C 0.31 0.32 0.30 0.33 -0.01 15 35 227 +32
26FEB26 37.00 C 0.14 0.14 0.14 0.15 -0.01 16 2 452 -2
26FEB26 38.00 C 0.00 0.00 0.00 0.06 0.00 16 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 372 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.68 -0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.77 +0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.77 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.78 0.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.87 +0.06 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.90 +0.06 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.96 +0.06 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.08 +0.06 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.22 -0.01 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.56 +0.01 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.04 +0.01 17 0 463 0
30MAR26 36.00 C 0.66 0.66 0.62 0.66 0.00 17 18 152 -5
30MAR26 37.00 C 0.37 0.40 0.37 0.41 +0.03 17 25 289 0
30MAR26 38.00 C 0.28 0.28 0.24 0.23 +0.02 17 7 293 -7
30MAR26 39.00 C 0.16 0.16 0.16 0.12 +0.01 17 15 419 +15
30MAR26 40.00 C 0.00 0.00 0.00 0.06 0.00 17 0 2,400 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.80 -0.06 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.95 +0.05 16 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.00 +0.05 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.09 +0.05 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.24 +0.04 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.44 -0.02 16 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.78 -0.02 16 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.26 -0.01 16 0 21 0
29APR26 36.00 C 0.00 0.00 0.00 0.87 -0.01 17 0 7 0
29APR26 37.00 C 0.58 0.58 0.58 0.58 +0.01 17 15 20 +15
29APR26 38.00 C 0.42 0.42 0.42 0.36 0.00 17 15 63 0
29APR26 39.00 C 0.00 0.00 0.00 0.21 0.00 17 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 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 9.90 -0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.92 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.95 -0.06 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.10 +0.05 17 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.18 +0.04 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.31 +0.04 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.50 +0.04 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.78 +0.04 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.14 +0.02 17 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.65 +0.02 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.18 -0.02 17 0 108 0
29JUN26 37.00 C 0.00 0.00 0.00 0.86 +0.01 18 0 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 0.00 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 0.00 17 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 0.00 17 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 0.00 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.91 -0.06 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.95 -0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.99 -0.06 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.13 +0.05 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.23 +0.05 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.38 +0.04 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.60 +0.03 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.91 +0.03 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.33 +0.04 17 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.84 +0.01 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 0.00 17 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.07 0.00 17 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.79 -0.01 17 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 0.00 17 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.42 0.00 17 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.01 17 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -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 0.00 17 0 109 0
29SEP26 45.00 C 0.20 0.20 0.20 0.07 -0.01 17 2 190 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 9.91 -0.06 0 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.96 -0.06 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.01 -0.07 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.29 +0.06 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.47 +0.06 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.71 +0.07 20 0 0 0
30DEC26 32.00 C 3.65 3.65 3.65 3.91 -0.04 18 20 31 +20
30DEC26 33.00 C 3.00 3.00 3.00 3.32 -0.02 19 14 60 +14
30DEC26 34.00 C 0.00 0.00 0.00 2.80 0.00 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.34 +0.08 19 0 37 0
30DEC26 36.00 C 1.63 1.63 1.63 1.94 +0.08 19 22 239 +22
30DEC26 37.00 C 0.00 0.00 0.00 1.61 +0.07 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.32 +0.07 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 +0.06 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.88 +0.06 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 +0.05 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 +0.05 20 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 +0.03 19 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 3 0
TOTAL CALL 262 24,650 +153
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
29JAN26 33.00 P 0.06 0.06 0.06 0.05 -0.01 17 12 764 -12
29JAN26 34.00 P 0.22 0.28 0.22 0.23 -0.03 17 68 1,753 +41
29JAN26 35.00 P 0.67 0.75 0.65 0.69 -0.05 17 68 1,120 -1
29JAN26 36.00 P 1.49 1.49 1.49 1.44 -0.04 19 15 421 0
29JAN26 37.00 P 0.00 0.00 0.00 2.32 -0.06 0 0 184 0
29JAN26 38.00 P 0.00 0.00 0.00 3.32 -0.06 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.32 -0.06 0 0 50 0
29JAN26 40.00 P 5.40 5.40 5.40 5.32 -0.06 0 18 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.32 -0.06 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.45 +0.03 61 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.45 +0.03 66 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.45 0.00 71 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.45 +0.02 77 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.45 +0.02 82 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.45 0.00 87 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.45 0.00 91 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.45 +0.02 96 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.45 0.00 100 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.95 0.00 110 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 17 0 19 0
26FEB26 32.00 P 0.08 0.08 0.08 0.06 -0.02 16 10 265 0
26FEB26 33.00 P 0.22 0.22 0.22 0.19 -0.02 16 5 487 +5
26FEB26 34.00 P 0.50 0.51 0.44 0.43 -0.05 15 4 878 +1
26FEB26 35.00 P 1.00 1.00 0.92 0.92 -0.04 16 8 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.61 -0.04 17 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.38 -0.06 16 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.32 -0.06 0 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.32 -0.06 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.32 -0.06 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.32 -0.06 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.52 +0.07 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.52 +0.07 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.52 +0.07 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.52 +0.07 54 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.52 +0.07 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.52 +0.07 60 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.52 +0.07 63 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.52 +0.07 66 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.52 +0.07 69 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.02 +0.07 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 18 0 184 0
30MAR26 31.00 P 0.10 0.10 0.10 0.09 0.00 17 10 232 +10
30MAR26 32.00 P 0.20 0.20 0.20 0.20 0.00 17 23 808 +23
30MAR26 33.00 P 0.37 0.40 0.37 0.39 -0.02 17 35 822 0
30MAR26 34.00 P 0.70 0.70 0.70 0.71 -0.03 17 4 298 0
30MAR26 35.00 P 1.21 1.21 1.21 1.24 +0.03 18 1 818 +1
30MAR26 36.00 P 1.91 1.91 1.91 1.83 -0.02 18 8 417 0
30MAR26 37.00 P 0.00 0.00 0.00 2.55 -0.03 17 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 3.40 -0.04 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.33 -0.05 17 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.32 -0.06 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.52 +0.07 34 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.52 +0.07 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.52 +0.07 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.52 +0.07 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 +0.07 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.52 +0.07 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.52 +0.07 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.52 +0.07 53 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.52 +0.07 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.02 +0.07 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.52 +0.09 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.01 +0.06 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.51 +0.06 75 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 20 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 0.00 17 0 15 0
29APR26 31.00 P 0.16 0.16 0.16 0.15 -0.01 17 3 86 +3
29APR26 32.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 116 0
29APR26 33.00 P 0.51 0.52 0.51 0.52 -0.02 17 66 262 +1
29APR26 34.00 P 0.90 0.90 0.90 0.87 -0.01 17 4 95 +4
29APR26 35.00 P 0.00 0.00 0.00 1.36 -0.01 17 0 41 0
29APR26 36.00 P 0.00 0.00 0.00 1.97 -0.02 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.64 -0.05 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.46 -0.05 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.36 -0.05 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.32 -0.06 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.52 +0.07 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.52 +0.07 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.52 +0.07 35 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 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 0.00 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 17 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 0.00 18 0 227 0
29JUN26 31.00 P 0.52 0.52 0.50 0.54 0.00 18 11 333 +10
29JUN26 32.00 P 0.00 0.00 0.00 0.82 0.00 17 0 480 0
29JUN26 33.00 P 1.19 1.19 1.18 1.17 -0.03 17 21 283 +21
29JUN26 34.00 P 0.00 0.00 0.00 1.69 +0.02 17 0 280 0
29JUN26 35.00 P 2.24 2.24 2.24 2.21 -0.04 17 1 323 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.93 -0.04 17 0 260 0
29JUN26 37.00 P 0.00 0.00 0.00 3.68 -0.04 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 -0.04 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.35 -0.04 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.24 -0.05 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 7.21 +0.06 19 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 8.14 +0.06 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 9.09 +0.06 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.05 +0.06 17 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.98 +0.03 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.99 +0.07 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.96 +0.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.94 +0.07 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.92 +0.07 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.86 +0.03 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.35 +0.07 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.81 +0.07 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.27 +0.07 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.73 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 0.00 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 0.00 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.77 0.00 17 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.09 0.00 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.51 +0.02 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.02 17 0 89 0
29SEP26 35.00 P 0.00 0.00 0.00 2.51 -0.05 17 0 227 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 -0.05 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.91 -0.06 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.68 -0.06 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.50 -0.06 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.45 +0.03 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.32 0.00 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.29 +0.05 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.23 +0.06 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.18 +0.07 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.14 +0.07 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.09 +0.06 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.06 +0.06 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.03 +0.06 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.01 +0.06 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.99 +0.07 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.44 +0.06 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 +0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 +0.03 20 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.27 +0.04 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 +0.04 20 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.10 +0.04 20 0 83 0
30DEC26 34.00 P 2.79 2.79 2.65 2.61 +0.03 20 31 243 +31
30DEC26 35.00 P 0.00 0.00 0.00 3.18 +0.03 20 0 136 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 +0.03 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.39 +0.03 20 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 +0.01 20 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.87 0.00 20 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 0.00 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 0.00 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.66 -0.01 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.58 -0.02 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.53 -0.02 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.49 -0.03 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.47 -0.03 27 0 0 0
TOTAL PUT 426 21,250 +139
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$ 86.50
29JAN26 57.50 C 0.00 0.00 0.00 29.08 -2.51 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.50 -2.60 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.09 -2.51 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.14 -2.03 94 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.66 -1.95 85 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.09 -2.02 72 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.10 -2.65 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.60 -2.52 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.12 -2.51 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.70 -2.76 22 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 4.33 -2.70 19 0 123 0
29JAN26 85.00 C 2.57 2.57 2.57 2.57 -1.98 22 6 88 0
29JAN26 87.50 C 2.01 2.01 1.49 1.31 -1.53 22 71 205 +3
29JAN26 90.00 C 1.10 1.15 0.65 0.56 -1.02 23 184 302 +79
29JAN26 92.50 C 0.42 0.42 0.30 0.19 -0.58 22 16 232 -1
29JAN26 95.00 C 0.00 0.00 0.00 0.06 -0.29 23 0 358 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.11 24 0 336 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 448 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.86 -2.37 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.23 -3.00 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.14 -2.69 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.66 -2.10 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.09 -2.76 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.10 -2.70 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.88 -2.90 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.58 -2.05 24 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.18 -2.49 20 0 12 0
26FEB26 82.50 C 0.00 0.00 0.00 5.32 -2.00 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 3.76 -1.73 23 0 147 0
26FEB26 87.50 C 0.00 0.00 0.00 2.51 -1.44 23 0 54 0
26FEB26 90.00 C 2.24 2.24 1.52 1.59 -1.12 23 11 71 -11
26FEB26 92.50 C 0.00 0.00 0.00 0.95 -0.82 23 0 123 0
26FEB26 95.00 C 0.83 0.83 0.77 0.57 -0.53 24 8 335 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.31 -0.38 24 0 58 0
26FEB26 100.00 C 0.31 0.31 0.31 0.16 -0.23 24 2 121 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.08 -0.13 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.75 -2.54 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.79 -2.48 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.80 -2.51 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.24 -2.07 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.81 -2.35 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.32 -2.93 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.84 -2.42 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.35 -2.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.31 -2.07 52 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.23 -3.00 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.28 -2.55 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.66 -2.29 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.09 -2.76 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.66 -2.24 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.01 -2.77 16 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.93 -2.92 21 0 15 0
30MAR26 80.00 C 9.00 9.00 9.00 8.12 -2.54 23 1 28 +1
30MAR26 82.50 C 6.96 6.96 6.96 6.39 -1.95 24 4 15 +4
30MAR26 85.00 C 0.00 0.00 0.00 4.85 -1.80 23 0 8 0
30MAR26 87.50 C 4.46 4.46 3.83 3.63 -1.37 24 16 58 +15
30MAR26 90.00 C 2.97 3.01 2.82 2.66 -1.19 24 171 360 +150
30MAR26 92.50 C 0.00 0.00 0.00 1.93 -0.88 25 0 26 0
30MAR26 95.00 C 1.48 1.48 1.48 1.37 -0.71 25 30 53 0
30MAR26 97.50 C 1.07 1.07 1.00 0.92 -0.56 25 75 92 +75
30MAR26 100.00 C 0.76 0.76 0.74 0.60 -0.41 25 30 112 +30
30MAR26 102.50 C 0.00 0.00 0.00 0.38 -0.29 25 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 -0.20 25 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.13 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.06 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.53 -2.70 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.28 -2.55 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.04 -1.97 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.87 -1.98 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.51 -1.79 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.30 -1.80 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.09 -2.26 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.76 -2.54 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.36 -2.12 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.74 -1.69 24 0 60 0
29APR26 87.50 C 4.85 4.85 4.65 4.51 -1.44 24 45 150 +45
29APR26 90.00 C 4.14 4.14 4.14 3.52 -1.19 25 15 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.71 -0.96 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.08 -0.80 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.55 -0.68 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.12 -0.58 25 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.80 -0.45 25 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 0.56 -0.34 25 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.39 -0.26 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.27 -0.19 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 -0.14 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.38 -3.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.12 -2.51 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.65 -2.37 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.31 -2.25 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.74 -2.49 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.83 -2.00 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.04 -2.24 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.03 -1.90 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.51 -2.74 26 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.65 -1.84 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.54 -1.81 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.56 -1.74 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.06 -1.42 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.58 -1.51 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.30 -1.48 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.22 -1.33 25 0 97 0
29JUN26 92.50 C 0.00 0.00 0.00 3.31 -1.15 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.56 -0.98 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 1.95 -0.81 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.48 -0.67 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.10 -0.54 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.82 -0.43 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.58 -0.36 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.26 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 -0.20 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 -0.15 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.66 -2.36 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.31 -2.25 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.79 -2.44 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.83 -2.00 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.69 -1.67 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.03 -2.10 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.69 -2.56 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.65 -1.84 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.56 -2.45 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.00 -2.57 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.53 -1.81 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.64 -1.21 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 6.44 -1.56 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.37 -1.41 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.49 -1.24 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.72 -1.12 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.08 -0.95 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.53 -0.85 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.06 -0.75 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.70 -0.62 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.33 -0.59 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.09 -0.44 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.87 -0.39 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.71 -0.31 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.79 -2.48 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.83 -2.00 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.69 -1.83 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.22 -2.23 25 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 16.38 -2.03 26 0 4 0
30DEC26 75.00 C 14.80 14.80 14.80 14.38 -1.82 25 1 22 +1
30DEC26 77.50 C 0.00 0.00 0.00 12.86 -1.84 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.04 -1.79 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.12 -1.41 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.95 -1.13 26 0 1 0
30DEC26 87.50 C 8.00 8.00 8.00 7.83 -1.28 26 2 38 0
30DEC26 90.00 C 7.17 7.26 7.17 6.85 -1.20 26 250 71 -222
30DEC26 92.50 C 0.00 0.00 0.00 5.94 -1.16 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.16 -1.01 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.46 -0.93 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.86 -0.80 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.31 -0.75 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.86 -0.62 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.36 -0.67 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.03 -0.48 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.71 -0.47 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.48 -0.37 26 0 0 0
TOTAL CALL 938 7,096 +172
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 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 44 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 0.00 23 0 154 0
29JAN26 80.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 310 0
29JAN26 82.50 P 0.35 0.53 0.35 0.36 +0.16 22 33 447 +13
29JAN26 85.00 P 0.82 1.25 0.75 1.03 +0.46 23 168 579 +64
29JAN26 87.50 P 1.61 2.45 1.61 2.26 +0.93 23 36 335 -20
29JAN26 90.00 P 0.00 0.00 0.00 4.06 +1.49 24 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 6.29 +1.99 28 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 8.76 +2.43 34 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.00 +2.20 0 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 13.61 +2.28 41 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.36 +2.45 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.59 +2.12 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.05 +2.15 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.87 +2.47 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.29 +2.42 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.36 +2.96 100 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.06 24 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.30 +0.14 24 0 125 0
26FEB26 80.00 P 0.48 0.49 0.48 0.64 +0.27 24 5 160 +5
26FEB26 82.50 P 0.93 0.99 0.92 1.24 +0.48 24 38 398 -8
26FEB26 85.00 P 1.65 2.14 1.65 2.14 +0.75 24 3 186 +3
26FEB26 87.50 P 2.52 3.21 2.52 3.41 +1.10 24 44 67 -17
26FEB26 90.00 P 4.16 4.16 4.16 5.01 +1.43 25 15 159 -15
26FEB26 92.50 P 0.00 0.00 0.00 6.92 +2.02 26 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.09 +2.04 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.44 +2.52 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.92 +2.43 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.48 +2.57 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.06 +2.59 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.63 +2.73 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.21 +2.79 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.39 +2.45 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.36 +2.96 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.10 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 +0.18 25 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.79 +0.30 25 0 281 0
30MAR26 80.00 P 1.18 1.18 1.18 1.33 +0.46 25 15 152 +15
30MAR26 82.50 P 0.00 0.00 0.00 2.08 +0.65 25 0 330 0
30MAR26 85.00 P 2.56 2.58 2.56 3.11 +0.92 25 84 409 +84
30MAR26 87.50 P 3.67 3.67 3.67 4.38 +1.15 25 1 27 0
30MAR26 90.00 P 0.00 0.00 0.00 5.91 +1.40 26 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 7.47 +1.44 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.66 +1.88 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.44 +1.70 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.92 +2.04 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.56 +2.39 32 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 19.06 +2.59 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.63 +2.57 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.21 +2.79 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.78 +2.84 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.36 +2.96 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.26 +0.09 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.47 +0.16 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.80 +0.26 25 0 2 0
29APR26 77.50 P 0.00 0.00 0.00 1.26 +0.37 25 0 4 0
29APR26 80.00 P 0.00 0.00 0.00 1.89 +0.50 25 0 28 0
29APR26 82.50 P 2.55 2.55 2.55 2.73 +0.67 25 6 6 +6
29APR26 85.00 P 3.10 3.30 3.10 3.81 +0.90 25 7 65 +5
29APR26 87.50 P 0.00 0.00 0.00 5.11 +1.15 26 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 6.52 +1.25 26 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.33 +1.61 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.21 +1.93 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.26 +1.92 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.45 +2.57 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.56 +2.20 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.06 +2.38 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.63 +2.57 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.21 +2.79 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.78 +2.84 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.06 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 +0.11 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.18 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.92 +0.24 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.40 +0.35 24 0 35 0
29JUN26 75.00 P 1.81 1.81 1.81 1.91 +0.36 24 5 27 +3
29JUN26 77.50 P 0.00 0.00 0.00 2.74 +0.61 24 0 6 0
29JUN26 80.00 P 3.50 3.50 3.50 3.59 +0.70 24 1 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.70 +0.92 23 0 91 0
29JUN26 85.00 P 5.10 5.10 5.10 5.98 +1.09 23 1 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.43 +1.25 23 0 17 0
29JUN26 90.00 P 8.41 8.93 8.41 9.03 +1.39 23 27 103 +20
29JUN26 92.50 P 0.00 0.00 0.00 10.76 +1.56 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.84 +1.93 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.58 +1.62 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.31 +2.44 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.37 +2.63 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.37 +2.30 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.95 +2.68 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.50 +1.50 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.01 +2.21 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.02 +2.89 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.05 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.09 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 +0.12 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 +0.18 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.19 +0.20 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.66 +0.30 25 0 81 0
29SEP26 72.50 P 1.87 1.87 1.87 2.26 +0.39 25 40 64 +40
29SEP26 75.00 P 0.00 0.00 0.00 3.00 +0.52 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.87 +0.64 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.86 +0.73 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.00 +0.86 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.30 +1.03 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.71 +1.14 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.24 +1.26 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.94 +1.44 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.40 +2.20 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.01 +1.97 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.41 +2.39 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.98 +1.92 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.01 +1.93 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.86 +2.85 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.37 +2.20 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.72 +2.35 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.04 +2.42 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 +0.24 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 +0.31 26 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.86 +0.31 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 2.45 +0.46 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.16 +0.57 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.95 +0.64 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.89 +0.77 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 +0.89 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.09 +0.97 25 0 0 0
30DEC26 85.00 P 7.31 7.31 7.31 8.41 +1.14 25 1 44 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.79 +1.21 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.31 +1.34 25 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.97 +1.43 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.90 +1.74 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.73 +1.44 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.79 +1.70 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.48 +1.46 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.92 +2.26 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.96 +1.75 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.81 +1.65 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.14 +1.81 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.45 +1.98 24 0 0 0
TOTAL PUT 530 7,676 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.03
29JAN26 9.75 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.05 +0.06 61 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.55 +0.06 52 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.05 +0.06 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.55 +0.05 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.05 +0.05 28 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.56 +0.04 27 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.09 +0.02 26 0 177 0
29JAN26 14.50 C 0.60 0.63 0.60 0.68 +0.02 26 3 343 +3
29JAN26 15.00 C 0.38 0.38 0.38 0.38 +0.01 27 1 621 +1
29JAN26 15.50 C 0.17 0.18 0.16 0.19 +0.02 28 11 272 +2
29JAN26 16.00 C 0.08 0.10 0.08 0.09 +0.02 29 337 1,596 +329
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 28 0 262 0
29JAN26 17.00 C 0.03 0.03 0.03 0.01 0.00 29 5 1,130 0
29JAN26 17.50 C 0.01 0.01 0.01 0.01 0.00 34 6 278 -6
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.32 +0.06 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.07 +0.06 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.57 +0.06 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.07 +0.06 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 +0.03 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.17 +0.09 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.65 +0.02 26 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.25 +0.02 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.90 +0.02 27 0 23 0
26FEB26 15.00 C 0.58 0.58 0.58 0.60 +0.01 26 10 131 +10
26FEB26 15.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 99 0
26FEB26 16.00 C 0.24 0.24 0.24 0.25 +0.03 27 2 90 0
26FEB26 16.50 C 0.15 0.15 0.15 0.14 +0.01 27 210 280 -28
26FEB26 17.00 C 0.09 0.09 0.09 0.08 +0.01 27 5 814 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 27 0 228 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 99 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.41 +0.12 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.60 +0.06 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.11 +0.03 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.65 +0.09 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.22 +0.10 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.81 +0.01 28 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.46 +0.02 29 0 46 0
30MAR26 14.50 C 1.11 1.12 1.11 1.17 +0.02 30 30 222 +30
30MAR26 15.00 C 0.00 0.00 0.00 0.87 +0.01 29 0 223 0
30MAR26 15.50 C 0.62 0.62 0.62 0.65 +0.01 29 2 298 0
30MAR26 16.00 C 0.45 0.46 0.45 0.49 +0.02 30 6 282 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 592 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 121 0
30MAR26 18.00 C 0.14 0.14 0.14 0.11 0.00 29 11 331 -5
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 30 0 44 0
30MAR26 19.50 C 0.05 0.05 0.05 0.03 0.00 30 10 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 35 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 45 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.71 +0.17 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.21 +0.10 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.18 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.79 +0.05 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.40 +0.02 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.61 +0.03 29 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.31 +0.02 29 200 300 +200
29APR26 15.00 C 0.00 0.00 0.00 1.04 -0.01 29 200 400 +200
29APR26 15.50 C 0.00 0.00 0.00 0.82 -0.01 29 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 38 0
29APR26 16.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 0.00 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 0.00 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.41 +0.03 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 0.00 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.71 +0.12 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.21 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 -0.02 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 0.00 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.85 -0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.12 +0.03 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.78 +0.01 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 0.00 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 +0.04 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 +0.04 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 +0.03 30 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 +0.03 30 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 170 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.03 30 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 8 0
29JUN26 21.00 C 0.12 0.12 0.12 0.07 +0.01 30 17 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 5.41 +0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 +0.01 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 +0.04 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 -0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 -0.01 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.61 +0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.04 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 +0.02 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 -0.01 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 +0.05 31 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.04 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.03 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.03 31 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 +0.03 31 0 2 0
29SEP26 17.50 C 0.71 0.71 0.71 0.64 +0.03 31 10 10 0
29SEP26 18.00 C 0.62 0.62 0.62 0.53 +0.02 30 6 25 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.02 30 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.41 -0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.71 -0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.25 -0.05 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 -0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 -0.02 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 +0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 +0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 +0.05 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.05 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 +0.04 30 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.04 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 2 0
30DEC26 20.00 C 0.54 0.54 0.54 0.41 +0.02 30 50 50 +41
TOTAL CALL 1,132 12,117 +783
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 0.00 29 0 360 0
29JAN26 14.50 P 0.17 0.17 0.15 0.16 -0.01 29 28 612 0
29JAN26 15.00 P 0.35 0.45 0.35 0.36 +0.01 29 27 406 +10
29JAN26 15.50 P 0.00 0.00 0.00 0.66 -0.02 29 0 390 0
29JAN26 16.00 P 0.00 0.00 0.00 1.06 -0.05 31 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 1.53 -0.03 36 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 2.03 -0.01 44 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.54 0.00 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.06 +0.03 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.53 0.00 65 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.03 -0.01 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.59 +0.05 89 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.97 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 234 0
26FEB26 13.50 P 0.10 0.10 0.10 0.09 0.00 27 7 401 -2
26FEB26 14.00 P 0.18 0.18 0.18 0.18 0.00 27 20 157 +20
26FEB26 14.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 180 0
26FEB26 15.00 P 0.56 0.56 0.56 0.54 +0.01 27 10 160 +10
26FEB26 15.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 148 0
26FEB26 16.00 P 0.00 0.00 0.00 1.20 -0.02 29 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.61 -0.05 30 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 2.03 -0.09 29 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.55 -0.01 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.06 -0.06 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.53 -0.11 42 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.03 -0.07 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.59 +0.05 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 354 0
30MAR26 14.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 554 0
30MAR26 14.50 P 0.55 0.55 0.55 0.54 -0.02 29 2 215 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.77 -0.01 30 0 101 0
30MAR26 15.50 P 0.00 0.00 0.00 1.05 +0.01 30 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.36 0.00 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.78 +0.02 31 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 2.19 -0.05 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.63 -0.06 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 -0.03 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.55 -0.09 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.09 -0.01 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.59 -0.06 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 -0.13 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 -0.08 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.03 -0.02 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 +0.07 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.11 +0.05 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.12 +0.05 77 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.06 +0.03 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.04 +0.01 77 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.13 +0.10 90 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.03 0.00 83 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 0.02 -0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 0.00 30 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 15 0
29APR26 14.00 P 0.47 0.47 0.47 0.47 -0.02 29 2 59 +2
29APR26 14.50 P 0.00 0.00 0.00 0.66 -0.01 29 200 300 +200
29APR26 15.00 P 0.00 0.00 0.00 0.90 -0.01 30 200 430 +200
29APR26 15.50 P 0.00 0.00 0.00 1.18 -0.01 30 0 100 0
29APR26 16.00 P 1.51 1.51 1.51 1.50 -0.03 30 15 31 +15
29APR26 16.50 P 0.00 0.00 0.00 1.89 -0.05 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.19 -0.05 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.71 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.16 -0.06 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.60 -0.04 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.11 +0.01 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.59 -0.06 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.04 -0.11 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 0.00 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 0.00 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 0.00 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.66 0.00 29 0 379 0
29JUN26 14.00 P 0.85 0.85 0.85 0.86 -0.01 29 1 613 +1
29JUN26 14.50 P 1.08 1.08 1.08 1.10 -0.01 29 2 195 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.36 -0.02 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.67 -0.02 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 2.03 -0.02 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.42 0.00 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.78 -0.03 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.21 -0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.62 -0.02 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.05 -0.03 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.51 -0.01 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.97 +0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.44 +0.01 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 +0.02 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.24 -0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.22 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 0.00 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 10 0
29SEP26 13.00 P 0.69 0.69 0.69 0.71 -0.01 30 14 85 +14
29SEP26 13.50 P 0.00 0.00 0.00 0.91 0.00 30 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.01 30 0 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.01 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 -0.01 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.02 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 -0.03 29 0 0 0
29SEP26 16.50 P 2.66 2.66 2.66 2.63 0.00 29 10 13 -3
29SEP26 17.00 P 0.00 0.00 0.00 3.01 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.40 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 +0.03 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 0.00 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 -0.01 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 -0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 +0.02 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 +0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 0.00 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 0.00 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.02 30 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 0.00 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 0.00 29 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.53 -0.02 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.01 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 0.00 29 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 +0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.54 +0.03 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.05 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 +0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 +0.05 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.66 +0.06 30 0 0 0
TOTAL PUT 538 12,515 +471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 105.00
16JAN26 75.00 C 30.70 30.70 29.48 30.02 - 0 240 240 -
16JAN26 77.50 C 0.00 0.00 0.00 27.52 +6.48 0 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 25.03 +6.49 89 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 22.53 +6.48 78 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 20.03 +6.48 67 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 17.53 +6.48 57 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 15.03 +6.45 46 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 12.53 +6.35 35 0 0 0
16JAN26 95.00 C 7.00 11.00 6.50 10.05 +6.09 42 207 42 -4
16JAN26 97.50 C 4.50 8.00 4.33 7.62 +5.40 42 84 97 +23
16JAN26 100.00 C 1.55 6.50 1.55 5.17 +4.10 33 1,482 1,463 -31
16JAN26 102.50 C 1.50 4.38 1.08 3.26 +2.82 39 1,399 625 -338
16JAN26 105.00 C 0.67 2.72 0.49 1.81 +1.66 40 5,257 1,891 +600
16JAN26 107.50 C 0.19 1.60 0.19 0.92 +0.88 42 2,599 1,839 +1,144
16JAN26 110.00 C 0.14 0.91 0.13 0.37 +0.36 42 4,733 3,097 +1,668
16JAN26 112.50 C 0.14 0.52 0.14 0.13 +0.12 42 1,592 1,153 +898
16JAN26 115.00 C 0.08 0.26 0.08 0.04 +0.03 42 638 1,034 +373
16JAN26 117.50 C 0.04 0.18 0.04 0.01 0.00 42 119 168 +115
16JAN26 120.00 C 0.04 0.13 0.04 0.01 0.00 49 475 623 +58
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 216 0
16JAN26 125.00 C 0.09 0.09 0.09 0.01 0.00 63 100 145 -50
16JAN26 127.50 C 0.04 0.04 0.04 0.01 0.00 69 40 70 0
23JAN26 75.00 C 0.00 0.00 0.00 30.07 - 64 0 0 -
23JAN26 77.50 C 0.00 0.00 0.00 27.57 - 54 0 0 -
23JAN26 80.00 C 0.00 0.00 0.00 25.07 - 0 0 0 -
23JAN26 82.50 C 0.00 0.00 0.00 22.57 - 0 0 0 -
23JAN26 85.00 C 0.00 0.00 0.00 20.08 - 43 0 0 -
23JAN26 87.50 C 0.00 0.00 0.00 17.58 - 35 0 0 -
23JAN26 90.00 C 0.00 0.00 0.00 15.10 - 38 0 0 -
23JAN26 92.50 C 0.00 0.00 0.00 12.64 - 37 0 0 -
23JAN26 95.00 C 0.00 0.00 0.00 10.24 - 36 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 7.76 - 29 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 5.74 - 33 0 0 -
23JAN26 102.50 C 2.04 2.67 2.04 4.03 - 35 35 31 -
23JAN26 105.00 C 1.33 3.59 1.03 2.66 - 35 1,176 879 -
23JAN26 107.50 C 0.80 2.40 0.63 1.68 - 36 358 193 -
23JAN26 110.00 C 0.49 1.58 0.35 1.00 - 37 604 372 -
23JAN26 112.50 C 0.44 0.85 0.40 0.54 - 37 300 159 -
23JAN26 115.00 C 0.16 0.70 0.16 0.27 - 37 1,138 1,012 -
23JAN26 117.50 C 0.18 0.47 0.14 0.13 - 37 218 216 -
23JAN26 120.00 C 0.08 0.30 0.07 0.06 - 37 1,733 648 -
29JAN26 50.00 C 0.00 0.00 0.00 55.07 +6.49 103 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 52.57 +6.51 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 50.08 +6.49 98 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 47.58 +6.45 83 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 45.08 +6.42 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 42.59 +6.40 79 0 0 0
29JAN26 65.00 C 39.83 39.93 39.77 40.09 +6.49 66 200 677 -200
29JAN26 67.50 C 0.00 0.00 0.00 37.59 +6.33 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 35.10 +6.57 62 0 425 0
29JAN26 72.50 C 0.00 0.00 0.00 32.60 +6.38 51 0 0 0
29JAN26 75.00 C 29.15 29.58 29.15 30.10 +6.42 0 90 90 -30
29JAN26 77.50 C 0.00 0.00 0.00 27.61 +6.34 47 0 30 0
29JAN26 80.00 C 24.19 24.30 24.19 25.11 +6.48 38 90 125 -3
29JAN26 82.50 C 0.00 0.00 0.00 22.61 +6.46 0 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 20.12 +6.43 34 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 17.64 +6.36 35 0 63 0
29JAN26 90.00 C 13.97 13.97 13.97 15.18 +6.19 35 30 820 +30
29JAN26 92.50 C 9.30 11.95 9.30 12.78 +5.88 35 5 1,222 +1
29JAN26 95.00 C 9.92 9.92 9.92 10.47 +5.36 35 1 2,214 0
29JAN26 97.50 C 5.55 9.00 5.55 8.17 +4.74 33 472 2,711 -73
29JAN26 100.00 C 3.26 7.17 3.26 6.19 +3.98 33 1,091 4,774 -45
29JAN26 102.50 C 2.72 5.50 2.42 4.54 +3.12 34 1,648 5,728 +45
29JAN26 105.00 C 1.75 4.20 1.60 3.20 +2.36 34 3,784 9,210 -383
29JAN26 107.50 C 1.13 3.05 0.99 2.21 +1.75 35 5,031 7,698 -458
29JAN26 110.00 C 0.75 2.12 0.67 1.47 +1.23 36 3,023 13,829 -831
29JAN26 112.50 C 0.53 1.50 0.50 0.90 +0.78 36 1,418 2,612 -18
29JAN26 115.00 C 0.32 1.08 0.32 0.53 +0.47 36 2,011 5,409 -69
29JAN26 117.50 C 0.26 0.79 0.26 0.30 +0.27 36 718 2,276 -168
29JAN26 120.00 C 0.19 0.56 0.19 0.16 +0.15 36 763 3,436 +119
29JAN26 122.50 C 0.20 0.39 0.20 0.08 +0.07 35 345 1,416 -41
29JAN26 125.00 C 0.16 0.31 0.16 0.04 +0.03 35 148 3,215 +1
29JAN26 127.50 C 0.16 0.16 0.16 0.02 +0.01 36 60 2,710 +60
29JAN26 130.00 C 0.11 0.22 0.11 0.01 0.00 36 108 1,948 +104
29JAN26 132.50 C 0.15 0.20 0.15 0.01 0.00 39 32 1,107 0
29JAN26 135.00 C 0.07 0.16 0.07 0.01 0.00 42 765 10,837 +594
29JAN26 137.50 C 0.12 0.12 0.12 0.01 0.00 44 20 27,320 0
29JAN26 140.00 C 0.06 0.06 0.06 0.01 0.00 47 144 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9,401 0
29JAN26 145.00 C 0.06 0.06 0.06 0.01 0.00 52 8 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20,926 0
29JAN26 150.00 C 0.06 0.06 0.06 0.01 0.00 57 10 16,745 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,870 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,239 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 711 0
29JAN26 160.00 C 0.02 0.02 0.02 0.01 0.00 67 150 427 +12
29JAN26 162.50 C 0.02 0.02 0.02 0.01 0.00 69 120 640 +120
29JAN26 165.00 C 0.02 0.02 0.02 0.01 0.00 71 120 558 +120
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 35.10 +6.21 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 32.72 +6.34 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 30.12 +6.11 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 27.68 +6.19 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.22 +6.09 0 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 22.71 +6.15 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.34 +6.07 26 0 4 0
26FEB26 87.50 C 17.50 17.50 17.50 18.12 +5.98 34 3 4 -1
26FEB26 90.00 C 12.52 15.63 12.50 15.85 +5.80 34 78 76 +73
26FEB26 92.50 C 11.30 13.64 11.30 13.74 +5.54 35 36 370 -1
26FEB26 95.00 C 11.00 12.48 11.00 11.43 +4.71 32 2 1,262 -2
26FEB26 97.50 C 7.15 9.57 7.15 9.54 +4.39 32 150 2,780 -37
26FEB26 100.00 C 5.74 9.00 5.74 7.94 +4.01 33 110 3,762 -5
26FEB26 102.50 C 4.16 6.58 4.16 6.35 +3.34 32 205 2,300 -59
26FEB26 105.00 C 3.30 6.02 3.19 5.10 +2.84 33 694 5,600 -160
26FEB26 107.50 C 3.04 4.73 3.00 4.14 +2.51 34 1,885 8,123 +1,153
26FEB26 110.00 C 2.04 3.90 1.85 3.28 +2.13 35 1,975 9,132 +1,307
26FEB26 112.50 C 1.58 3.04 1.58 2.50 +1.71 34 937 1,881 +228
26FEB26 115.00 C 1.23 2.50 1.12 1.87 +1.33 34 1,349 4,109 +401
26FEB26 117.50 C 0.95 2.00 0.95 1.38 +1.02 34 825 2,657 +358
26FEB26 120.00 C 0.72 1.56 0.72 1.00 +0.77 34 750 7,215 +52
26FEB26 122.50 C 0.76 1.30 0.76 0.72 +0.57 34 347 425 -25
26FEB26 125.00 C 0.73 1.06 0.73 0.50 +0.40 34 198 935 -55
26FEB26 127.50 C 0.54 0.87 0.54 0.35 +0.29 34 256 937 +104
26FEB26 130.00 C 0.45 0.77 0.45 0.24 +0.20 34 248 862 +99
26FEB26 132.50 C 0.46 0.63 0.46 0.16 +0.13 34 172 532 0
26FEB26 135.00 C 0.35 0.40 0.35 0.11 +0.09 34 29 551 +2
26FEB26 137.50 C 0.00 0.00 0.00 0.07 +0.06 34 0 521 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 487 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 363 0
26FEB26 145.00 C 0.34 0.34 0.34 0.02 +0.01 34 3 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 506 0
26FEB26 150.00 C 0.33 0.33 0.33 0.01 0.00 35 10 421 +10
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 302 0
26FEB26 155.00 C 0.14 0.20 0.14 0.01 0.00 38 33 369 +23
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 160.00 C 0.22 0.22 0.22 0.01 0.00 40 1 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
26FEB26 175.00 C 0.10 0.10 0.10 0.01 0.00 48 45 45 +45
26FEB26 177.50 C 0.10 0.11 0.10 0.01 0.00 49 21 26 +21
26FEB26 180.00 C 0.09 0.12 0.08 0.01 0.00 51 40 436 0
30MAR26 50.00 C 0.00 0.00 0.00 55.12 +6.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.69 +6.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.13 +6.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 47.68 +6.19 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.26 +6.19 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 42.77 +6.03 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.28 +6.22 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.88 +6.14 0 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 35.17 +5.85 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.96 +6.04 30 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.54 +6.00 34 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 28.17 +6.01 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.61 +5.70 30 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.50 +5.94 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.25 +5.73 36 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 18.85 +5.25 33 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 17.24 +5.07 38 0 786 0
30MAR26 92.50 C 11.00 11.00 11.00 15.33 +5.15 38 1 429 -1
30MAR26 95.00 C 12.50 14.50 12.50 13.13 +4.41 35 11 1,219 -11
30MAR26 97.50 C 0.00 0.00 0.00 11.87 +4.54 38 0 9,971 0
30MAR26 100.00 C 8.38 10.40 8.38 10.03 +3.84 36 118 5,076 0
30MAR26 102.50 C 7.28 8.82 7.28 8.74 +3.52 37 1,442 8,387 +179
30MAR26 105.00 C 5.88 8.40 5.88 7.60 +3.23 37 728 15,823 -257
30MAR26 107.50 C 6.00 7.31 5.97 6.57 +2.99 38 592 2,655 +490
30MAR26 110.00 C 3.90 5.80 3.90 5.71 +2.80 39 415 16,768 +8
30MAR26 112.50 C 3.35 4.82 3.35 4.84 +2.50 39 144 2,773 +7
30MAR26 115.00 C 2.94 4.27 2.94 4.06 +2.18 39 232 4,506 -111
30MAR26 117.50 C 2.83 3.92 2.72 3.38 +1.89 39 1,376 2,713 +423
30MAR26 120.00 C 2.20 3.45 2.20 2.80 +1.62 38 1,143 12,032 +89
30MAR26 122.50 C 2.10 2.98 2.03 2.31 +1.39 38 876 2,167 +64
30MAR26 125.00 C 1.81 2.59 1.81 1.89 +1.17 38 659 14,668 +360
30MAR26 127.50 C 1.53 2.34 1.53 1.54 +0.98 38 356 2,644 +21
30MAR26 130.00 C 1.42 2.06 1.30 1.25 +0.82 38 706 9,039 -308
30MAR26 132.50 C 1.30 1.80 1.30 1.01 +0.68 38 1,371 2,315 +1,023
30MAR26 135.00 C 1.17 1.70 1.17 0.81 +0.56 38 2,426 15,533 +1,637
30MAR26 137.50 C 1.05 1.49 1.05 0.65 +0.46 38 9 1,208 +7
30MAR26 140.00 C 0.97 1.33 0.97 0.52 +0.38 38 265 10,828 +144
30MAR26 142.50 C 0.88 1.22 0.88 0.41 +0.30 38 71 544 +71
30MAR26 145.00 C 0.92 1.10 0.92 0.32 +0.24 38 53 5,042 +40
30MAR26 147.50 C 0.84 0.92 0.84 0.26 +0.20 38 11 1,449 +5
30MAR26 150.00 C 0.62 0.90 0.62 0.20 +0.15 38 225 9,346 -39
30MAR26 152.50 C 0.00 0.00 0.00 0.16 +0.12 38 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 +0.09 38 0 1,086 0
30MAR26 157.50 C 0.53 0.65 0.53 0.10 +0.08 38 3 1,914 -2
30MAR26 160.00 C 0.47 0.69 0.47 0.08 +0.07 38 9 6,408 +1
30MAR26 162.50 C 0.60 0.60 0.60 0.06 +0.05 38 45 8,338 -45
30MAR26 165.00 C 0.44 0.54 0.44 0.05 +0.04 39 35 1,398 +1
30MAR26 167.50 C 0.54 0.54 0.54 0.04 +0.03 39 34 145 -1
30MAR26 170.00 C 0.38 0.58 0.38 0.03 +0.02 39 156 2,260 +19
30MAR26 172.50 C 0.35 0.53 0.35 0.02 +0.01 38 76 407 0
30MAR26 175.00 C 0.30 0.52 0.30 0.01 0.00 37 4,107 12,257 -3,886
30MAR26 177.50 C 0.43 0.52 0.43 0.01 0.00 38 136 148 -28
30MAR26 180.00 C 0.32 0.43 0.32 0.01 0.00 38 98 263 +98
30MAR26 182.50 C 0.26 0.41 0.26 0.01 0.00 39 138 430 +138
30MAR26 185.00 C 0.39 0.39 0.39 0.01 0.00 40 34 277 +4
30MAR26 187.50 C 0.38 0.38 0.38 0.01 0.00 41 34 123 +34
30MAR26 190.00 C 0.36 0.42 0.36 0.01 0.00 42 68 784 0
30MAR26 192.50 C 0.35 0.35 0.35 0.01 0.00 43 2 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30MAR26 197.50 C 0.23 0.23 0.23 0.01 0.00 44 1,000 1,168 +1,000
30MAR26 200.00 C 0.18 0.28 0.18 0.01 0.00 45 45 2,368 +40
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 429 0
30MAR26 210.00 C 0.30 0.30 0.30 0.01 0.00 48 166 578 +118
30MAR26 215.00 C 0.24 0.24 0.24 0.01 0.00 50 2,000 2,692 +1,805
30MAR26 220.00 C 0.15 0.23 0.15 0.01 0.00 51 105 408 +60
30MAR26 225.00 C 0.18 0.21 0.18 0.01 0.00 53 1,306 1,348 +1,243
30MAR26 230.00 C 0.20 0.20 0.20 0.01 0.00 54 5 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 280.00 C 0.08 0.09 0.08 0.01 0.00 66 20 73 +20
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 168 0
30MAR26 290.00 C 0.08 0.08 0.08 0.01 0.00 68 20 83 +20
30MAR26 295.00 C 0.07 0.07 0.07 0.01 0.00 69 5 175 +5
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 55.12 +5.89 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 52.69 +5.93 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 50.14 +5.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 47.69 +5.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.26 +5.81 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 42.82 +5.55 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.39 +5.91 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 37.97 +5.95 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.63 +6.00 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.20 +5.87 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.71 +5.74 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.53 +5.80 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.18 +5.56 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.92 +5.61 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.79 +5.42 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.81 +5.26 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.15 +5.30 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.33 +5.05 37 0 0 0
29APR26 95.00 C 14.06 14.06 14.06 14.62 +4.84 37 2 212 0
29APR26 97.50 C 13.80 13.80 13.80 13.03 +4.52 37 12 249 0
29APR26 100.00 C 10.10 12.10 9.72 11.32 +3.89 36 129 593 +128
29APR26 102.50 C 8.08 10.68 7.59 9.91 +3.49 36 613 747 +545
29APR26 105.00 C 7.47 9.16 7.47 8.90 +3.35 37 72 631 +65
29APR26 107.50 C 6.60 8.06 6.60 7.88 +3.17 37 182 487 +30
29APR26 110.00 C 5.15 6.14 5.15 7.00 +3.03 38 69 308 +1
29APR26 112.50 C 5.00 5.00 5.00 6.10 +2.76 38 2 147 0
29APR26 115.00 C 4.93 5.34 4.93 5.27 +2.48 38 53 281 +31
29APR26 117.50 C 4.96 4.96 4.96 4.53 +2.21 38 22 295 +22
29APR26 120.00 C 3.92 4.45 3.92 3.88 +1.96 38 54 164 +3
29APR26 122.50 C 3.03 3.45 3.03 3.31 +1.73 38 8 159 +8
29APR26 125.00 C 3.11 3.45 3.11 2.82 +1.52 38 92 237 +10
29APR26 127.50 C 3.08 3.27 3.08 2.39 +1.32 38 90 128 +38
29APR26 130.00 C 2.20 2.96 2.20 2.02 +1.15 38 49 271 +27
29APR26 132.50 C 0.00 0.00 0.00 1.70 +0.99 38 0 77 0
29APR26 135.00 C 1.93 2.38 1.93 1.43 +0.86 38 229 319 +226
29APR26 137.50 C 1.41 2.20 1.41 1.20 +0.74 38 1,497 1,572 +1,382
29APR26 140.00 C 1.60 2.06 1.60 1.00 +0.63 38 2,625 2,763 +2,586
29APR26 142.50 C 1.27 1.98 1.27 0.83 +0.53 37 7,565 7,493 +7,462
29APR26 145.00 C 1.83 1.83 1.78 0.69 +0.45 37 2,500 2,530 +2,500
29APR26 147.50 C 0.00 0.00 0.00 0.57 +0.38 37 0 0 0
29APR26 150.00 C 1.03 1.43 1.03 0.47 +0.32 37 35 46 +34
29JUN26 50.00 C 0.00 0.00 0.00 55.68 +6.16 38 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 53.38 +6.27 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.94 +6.36 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.44 +6.26 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.04 +6.13 43 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 43.67 +6.13 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.74 +6.63 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 39.30 +6.40 46 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.96 +6.22 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.66 +6.32 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 32.36 +6.15 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 30.22 +6.07 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 28.05 +5.98 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.95 +5.62 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.16 +5.81 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 22.38 +5.69 40 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.00 +4.87 37 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 18.75 +5.04 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.99 +4.62 38 0 268 0
29JUN26 97.50 C 12.73 12.73 12.73 15.08 +3.95 37 30 1,914 0
29JUN26 100.00 C 12.15 13.80 12.15 13.75 +3.77 37 3 3,986 +1
29JUN26 102.50 C 10.62 12.60 10.62 12.68 +3.59 38 10 2,526 -4
29JUN26 105.00 C 9.78 11.00 9.78 11.60 +3.46 38 75 14,355 -74
29JUN26 107.50 C 10.40 10.45 10.40 10.47 +3.23 38 2 1,555 0
29JUN26 110.00 C 8.67 9.69 8.50 9.55 +3.13 38 42 7,403 0
29JUN26 112.50 C 8.31 8.31 8.31 8.72 +3.04 39 30 1,189 0
29JUN26 115.00 C 8.08 8.08 7.80 7.91 +2.89 39 97 8,653 +85
29JUN26 117.50 C 0.00 0.00 0.00 7.09 +2.67 39 0 927 0
29JUN26 120.00 C 5.82 7.00 5.75 6.35 +2.46 39 65 6,437 +37
29JUN26 122.50 C 6.30 6.30 6.30 5.68 +2.27 39 11 1,590 -11
29JUN26 125.00 C 4.85 5.70 4.82 5.07 +2.08 39 29 7,063 +19
29JUN26 127.50 C 4.84 5.14 4.84 4.52 +1.90 39 36 1,316 -6
29JUN26 130.00 C 4.00 5.00 4.00 4.02 +1.73 39 477 8,445 -425
29JUN26 132.50 C 0.00 0.00 0.00 3.57 +1.58 39 0 1,289 0
29JUN26 135.00 C 4.30 4.30 4.30 3.17 +1.43 39 1 2,317 0
29JUN26 137.50 C 0.00 0.00 0.00 2.81 +1.30 39 0 433 0
29JUN26 140.00 C 3.17 3.21 3.17 2.48 +1.17 39 37 2,184 +34
29JUN26 142.50 C 2.69 3.19 2.69 2.20 +1.06 39 49 885 +21
29JUN26 145.00 C 2.91 2.91 2.91 1.94 +0.95 39 34 2,641 +34
29JUN26 147.50 C 2.76 2.76 2.70 1.71 +0.86 39 34 741 0
29JUN26 150.00 C 2.00 2.65 2.00 1.51 +0.77 39 76 3,133 +34
29JUN26 152.50 C 0.00 0.00 0.00 1.33 +0.71 39 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.17 +0.64 39 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 1.03 +0.57 39 0 526 0
29JUN26 160.00 C 1.94 2.01 1.94 0.90 +0.50 38 42 595 -26
29JUN26 162.50 C 1.90 1.90 1.90 0.79 +0.45 38 1 223 -1
29JUN26 165.00 C 0.00 0.00 0.00 0.69 +0.40 38 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.61 +0.36 38 0 835 0
29JUN26 170.00 C 1.19 1.41 1.19 0.53 +0.31 38 26 347 +11
29JUN26 172.50 C 1.30 1.30 1.30 0.47 +0.28 38 34 352 0
29JUN26 175.00 C 1.11 1.11 1.11 0.41 +0.25 38 2 239 +2
29JUN26 177.50 C 0.00 0.00 0.00 0.36 +0.22 38 0 210 0
29JUN26 180.00 C 1.20 1.20 1.20 0.31 +0.19 38 1 342 0
29JUN26 182.50 C 0.00 0.00 0.00 0.27 +0.17 38 0 246 0
29JUN26 185.00 C 0.85 1.04 0.85 0.24 +0.15 38 19 174 +17
29JUN26 187.50 C 0.00 0.00 0.00 0.21 +0.13 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.18 +0.11 38 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 +0.10 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 +0.09 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 +0.08 38 0 306 0
29JUN26 200.00 C 0.89 0.89 0.84 0.11 +0.08 39 38 2,183 +34
29SEP26 50.00 C 0.00 0.00 0.00 56.34 +5.87 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.97 +6.14 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.62 +6.12 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.28 +6.08 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.96 +6.04 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.71 +5.91 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.99 +6.49 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.20 +5.82 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 38.59 +6.06 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.44 +5.93 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.21 +5.88 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.40 +5.97 43 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 30.44 +5.58 42 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 28.54 +5.40 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.60 +5.12 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.95 +5.08 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.22 +5.11 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.64 +4.72 40 0 2 0
29SEP26 95.00 C 19.00 19.00 19.00 20.38 +4.43 40 10 1,611 +10
29SEP26 97.50 C 0.00 0.00 0.00 18.75 +4.46 40 0 536 0
29SEP26 100.00 C 15.50 17.00 15.50 16.91 +3.67 38 47 2,761 -25
29SEP26 102.50 C 15.63 16.47 15.63 16.00 +3.70 39 150 2,688 +59
29SEP26 105.00 C 14.51 14.51 14.51 14.95 +3.60 39 570 1,598 +570
29SEP26 107.50 C 14.59 14.59 14.59 13.94 +3.38 39 560 912 +518
29SEP26 110.00 C 11.84 13.23 11.84 12.94 +3.25 40 63 2,147 +60
29SEP26 112.50 C 11.11 11.11 11.11 12.06 +3.17 40 12 640 +12
29SEP26 115.00 C 0.00 0.00 0.00 11.25 +3.11 40 0 1,744 0
29SEP26 117.50 C 9.90 9.90 9.90 10.50 +3.05 40 4 723 0
29SEP26 120.00 C 9.96 10.39 9.96 9.76 +2.95 40 9 1,955 +3
29SEP26 122.50 C 0.00 0.00 0.00 9.01 +2.78 40 0 778 0
29SEP26 125.00 C 7.80 8.68 7.73 8.32 +2.63 40 41 1,194 -9
29SEP26 127.50 C 0.00 0.00 0.00 7.67 +2.48 40 0 241 0
29SEP26 130.00 C 6.70 7.49 6.70 7.07 +2.33 40 85 2,837 +76
29SEP26 132.50 C 0.00 0.00 0.00 6.51 +2.19 40 0 1 0
29SEP26 135.00 C 6.00 6.00 6.00 5.99 +2.06 40 1 5 +1
29SEP26 137.50 C 0.00 0.00 0.00 5.51 +1.93 40 0 30 0
29SEP26 140.00 C 5.20 5.20 5.20 5.07 +1.81 40 1 36 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.66 +1.69 40 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.28 +1.58 40 0 205 0
29SEP26 147.50 C 5.00 5.01 5.00 3.93 +1.48 40 32 97 +32
29SEP26 150.00 C 0.00 0.00 0.00 3.61 +1.38 40 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 3.31 +1.28 40 0 30 0
29SEP26 155.00 C 3.30 4.15 3.30 3.04 +1.20 40 40 60 +21
29SEP26 157.50 C 3.48 3.82 3.48 2.79 +1.17 40 32 53 +32
29SEP26 160.00 C 3.25 3.63 3.25 2.56 +1.04 40 3 173 +2
30DEC26 72.50 C 0.00 0.00 0.00 38.33 +5.86 45 0 1 0
30DEC26 75.00 C 36.40 36.40 36.40 36.39 +6.12 44 1 2 +1
30DEC26 77.50 C 0.00 0.00 0.00 34.46 +6.00 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.58 +5.83 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.88 +5.24 43 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 29.10 +5.41 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.44 +5.12 42 0 0 0
30DEC26 90.00 C 25.00 25.00 25.00 25.10 +4.51 39 1 10 -1
30DEC26 92.50 C 23.00 23.00 23.00 24.40 +4.80 41 1 1 +1
30DEC26 95.00 C 0.00 0.00 0.00 23.00 +4.59 41 0 7 0
30DEC26 97.50 C 0.00 0.00 0.00 21.66 +4.50 41 0 0 0
30DEC26 100.00 C 18.00 20.00 18.00 20.44 +4.31 41 127 2,356 +77
30DEC26 102.50 C 0.00 0.00 0.00 19.20 +4.19 41 0 480 0
30DEC26 105.00 C 18.00 18.00 18.00 18.00 +4.02 40 6 785 +6
30DEC26 107.50 C 17.00 17.00 16.56 16.65 +3.52 40 4 8 +4
30DEC26 110.00 C 14.70 14.70 14.70 15.69 +3.37 40 25 78 0
30DEC26 112.50 C 0.00 0.00 0.00 14.75 +3.17 40 0 79 0
30DEC26 115.00 C 12.88 14.00 12.88 14.02 +3.15 40 8 29 +8
30DEC26 117.50 C 12.18 12.18 12.18 13.12 +2.98 40 30 188 0
30DEC26 120.00 C 12.50 12.50 12.50 12.43 +2.98 40 1 278 0
30DEC26 122.50 C 0.00 0.00 0.00 11.65 +2.84 40 0 284 0
30DEC26 125.00 C 10.20 11.80 10.20 10.91 +2.70 40 247 429 0
30DEC26 127.50 C 0.00 0.00 0.00 10.22 +2.58 40 0 190 0
30DEC26 130.00 C 10.50 10.50 9.93 9.57 +2.45 40 105 458 +101
30DEC26 132.50 C 9.06 9.17 9.06 8.96 +2.33 40 60 263 +33
30DEC26 135.00 C 8.70 8.70 8.70 8.38 +2.21 40 20 50 +20
30DEC26 137.50 C 0.00 0.00 0.00 7.84 +2.10 40 0 46 0
30DEC26 140.00 C 7.39 7.90 7.39 7.34 +2.00 40 31 82 +31
30DEC26 142.50 C 0.00 0.00 0.00 6.86 +1.89 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.42 +1.80 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 6.00 +1.70 40 0 1 0
30DEC26 150.00 C 6.55 6.55 6.55 5.61 +1.61 40 1 263 0
30DEC26 152.50 C 0.00 0.00 0.00 5.24 +1.52 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 4.90 +1.44 40 0 121 0
30DEC26 157.50 C 5.78 5.78 5.78 4.58 +1.37 40 2 20 0
30DEC26 160.00 C 4.97 5.75 4.97 4.28 +1.29 40 38 198 +29
TOTAL CALL 99,780 642,664 +27,912
16JAN26 75.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 77 64 64 +64
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
16JAN26 90.00 P 0.04 0.05 0.02 0.01 -0.02 58 9 452 +3
16JAN26 92.50 P 0.06 0.10 0.04 0.01 -0.13 48 330 214 -303
16JAN26 95.00 P 0.20 0.21 0.07 0.02 -0.46 43 800 695 -125
16JAN26 97.50 P 0.58 0.58 0.15 0.09 -1.17 42 1,342 883 -58
16JAN26 100.00 P 1.23 1.25 0.30 0.31 -2.30 42 2,571 1,445 +402
16JAN26 102.50 P 2.24 2.24 0.68 0.86 -3.66 42 2,464 1,025 +299
16JAN26 105.00 P 3.30 3.45 1.50 1.88 -4.72 43 1,665 1,081 +662
16JAN26 107.50 P 5.20 5.20 2.90 3.46 -5.55 44 660 242 +231
16JAN26 110.00 P 7.38 7.38 4.90 5.49 -6.01 47 3 33 +1
16JAN26 112.50 P 0.00 0.00 0.00 7.60 -6.40 42 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 10.02 -6.48 42 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 12.50 -6.50 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 15.00 -6.59 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 17.50 -6.59 0 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 20.28 -6.31 105 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 22.89 -6.20 122 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
23JAN26 77.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23JAN26 80.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
23JAN26 82.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
23JAN26 85.00 P 0.04 0.04 0.04 0.01 - 46 7 7 -
23JAN26 87.50 P 0.05 0.05 0.05 0.01 - 40 10 10 -
23JAN26 90.00 P 0.12 0.12 0.09 0.02 - 38 62 62 -
23JAN26 92.50 P 0.16 0.16 0.16 0.06 - 37 4 4 -
23JAN26 95.00 P 0.40 0.40 0.28 0.17 - 37 82 82 -
23JAN26 97.50 P 0.90 1.03 0.48 0.41 - 37 72 72 -
23JAN26 100.00 P 1.98 1.98 0.82 0.86 - 37 150 101 -
23JAN26 102.50 P 2.33 2.38 1.39 1.62 - 37 1,338 1,290 -
23JAN26 105.00 P 3.05 3.23 2.21 2.73 - 38 339 263 -
23JAN26 107.50 P 3.95 4.20 3.92 4.23 - 38 38 36 -
23JAN26 110.00 P 0.00 0.00 0.00 6.07 - 40 0 0 -
23JAN26 112.50 P 0.00 0.00 0.00 8.19 - 42 0 0 -
23JAN26 115.00 P 0.00 0.00 0.00 10.19 - 37 0 0 -
23JAN26 117.50 P 0.00 0.00 0.00 12.56 - 36 0 0 -
23JAN26 120.00 P 0.00 0.00 0.00 15.01 - 36 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29JAN26 75.00 P 0.04 0.04 0.04 0.01 0.00 57 45 761 0
29JAN26 77.50 P 0.05 0.05 0.05 0.01 0.00 52 45 778 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,818 0
29JAN26 82.50 P 0.07 0.07 0.07 0.01 -0.01 42 6 1,663 +4
29JAN26 85.00 P 0.12 0.12 0.10 0.01 -0.05 37 18 2,385 -3
29JAN26 87.50 P 0.14 0.14 0.13 0.03 -0.12 37 40 3,418 +16
29JAN26 90.00 P 0.29 0.29 0.17 0.06 -0.30 35 316 4,625 -192
29JAN26 92.50 P 0.50 0.50 0.26 0.16 -0.59 36 97 9,062 -5
29JAN26 95.00 P 0.77 0.86 0.38 0.35 -1.05 35 4,876 10,225 +2,021
29JAN26 97.50 P 1.31 1.39 0.63 0.70 -1.68 36 2,726 8,017 -459
29JAN26 100.00 P 2.24 2.24 1.07 1.27 -2.45 36 5,236 17,795 -370
29JAN26 102.50 P 3.70 3.70 1.73 2.12 -3.28 36 2,251 6,685 +52
29JAN26 105.00 P 4.80 4.80 2.75 3.25 -4.15 36 2,368 6,072 +636
29JAN26 107.50 P 6.40 6.40 4.05 4.74 -4.79 37 73 736 +14
29JAN26 110.00 P 6.85 6.95 5.85 6.48 -5.15 38 35 501 -10
29JAN26 112.50 P 0.00 0.00 0.00 8.51 -5.52 39 10 171 0
29JAN26 115.00 P 0.00 0.00 0.00 10.71 -5.79 41 0 90 0
29JAN26 117.50 P 12.74 12.74 12.74 12.69 -6.31 35 42 60 +11
29JAN26 120.00 P 15.00 15.00 15.00 15.07 -6.52 35 3 37 0
29JAN26 122.50 P 18.80 18.80 17.50 17.51 -6.58 35 8 110 0
29JAN26 125.00 P 0.00 0.00 0.00 20.28 -6.31 53 0 196 0
29JAN26 127.50 P 0.00 0.00 0.00 22.89 -6.20 61 0 343 0
29JAN26 130.00 P 0.00 0.00 0.00 25.00 -6.50 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 27.50 -6.50 0 0 0 0
29JAN26 135.00 P 30.75 31.25 30.32 30.00 -6.50 0 200 200 +200
29JAN26 137.50 P 33.65 33.75 32.81 32.50 -6.50 0 140 140 +140
29JAN26 140.00 P 0.00 0.00 0.00 35.00 -6.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 37.50 -6.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 40.00 -6.50 0 0 5 0
29JAN26 147.50 P 0.00 0.00 0.00 42.50 -6.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.00 -6.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 47.50 -6.50 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.00 -6.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 52.50 -6.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.00 -6.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 57.50 -6.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.00 -6.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 62.50 -6.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.00 -6.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 67.50 -6.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.00 -6.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 72.50 -6.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.00 -6.50 0 0 0 0
26FEB26 70.00 P 0.08 0.08 0.08 0.01 0.00 42 5 201 +5
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 747 0
26FEB26 77.50 P 0.14 0.15 0.14 0.02 -0.04 34 16 411 +6
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.08 35 0 1,728 0
26FEB26 82.50 P 0.00 0.00 0.00 0.09 -0.16 34 6 1,085 +4
26FEB26 85.00 P 0.37 0.37 0.34 0.18 -0.28 34 85 2,798 -20
26FEB26 87.50 P 0.57 0.57 0.57 0.32 -0.47 34 2 6,397 -2
26FEB26 90.00 P 0.97 0.97 0.59 0.54 -0.73 34 83 11,388 +66
26FEB26 92.50 P 1.30 1.30 0.85 0.88 -1.06 34 830 3,657 +384
26FEB26 95.00 P 1.81 2.00 1.17 1.34 -1.41 34 1,866 7,689 +3
26FEB26 97.50 P 2.71 2.75 1.67 1.95 -1.84 34 353 6,332 +77
26FEB26 100.00 P 3.69 3.78 2.40 2.73 -2.43 34 1,829 11,337 +831
26FEB26 102.50 P 4.94 5.30 3.20 3.74 -2.93 34 708 4,387 -45
26FEB26 105.00 P 4.50 5.13 4.38 5.01 -3.56 35 939 2,761 +637
26FEB26 107.50 P 6.80 6.80 5.71 6.44 -3.90 35 495 499 +282
26FEB26 110.00 P 8.20 8.25 7.50 8.07 -4.60 36 30 511 +8
26FEB26 112.50 P 0.00 0.00 0.00 9.87 -5.01 36 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 11.83 -4.93 37 0 336 0
26FEB26 117.50 P 14.70 14.70 14.70 13.93 -5.46 38 17 58 +17
26FEB26 120.00 P 0.00 0.00 0.00 16.14 -5.45 39 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 18.45 -5.68 41 0 106 0
26FEB26 125.00 P 0.00 0.00 0.00 20.84 -5.75 43 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 23.27 -5.82 46 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 25.50 -6.06 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.12 -6.03 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.40 -6.16 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.79 -6.27 49 0 0 0
26FEB26 140.00 P 35.85 35.90 35.85 35.36 -6.20 53 33 33 +33
26FEB26 142.50 P 0.00 0.00 0.00 37.98 -6.07 58 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.45 -6.10 60 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 42.96 -6.09 62 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.40 -6.15 64 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 47.83 -6.22 64 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.45 -6.10 69 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 52.76 -6.27 67 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.26 -6.27 69 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 57.77 -6.26 71 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.27 -6.26 73 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 62.84 -6.19 77 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 65.27 -6.26 77 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 67.84 -6.21 81 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 70.27 -6.28 81 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 72.77 -6.28 83 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.27 -6.26 85 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,091 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 515 0
30MAR26 70.00 P 0.22 0.22 0.22 0.05 -0.05 38 1 2,591 +1
30MAR26 72.50 P 0.26 0.26 0.26 0.10 -0.07 39 100 478 +99
30MAR26 75.00 P 0.00 0.00 0.00 0.16 -0.13 38 0 10,800 0
30MAR26 77.50 P 0.47 0.47 0.47 0.26 -0.21 38 10 6,687 0
30MAR26 80.00 P 0.62 0.62 0.55 0.41 -0.31 38 31 7,884 -31
30MAR26 82.50 P 0.76 0.76 0.68 0.62 -0.45 38 6 5,762 0
30MAR26 85.00 P 1.20 1.20 0.92 0.89 -0.65 38 55 29,073 -4
30MAR26 87.50 P 1.50 1.50 1.25 1.25 -0.84 38 19 4,400 0
30MAR26 90.00 P 2.18 2.20 1.56 1.66 -1.09 38 316 21,928 -23
30MAR26 92.50 P 2.88 2.88 2.13 2.21 -1.35 37 144 4,370 +19
30MAR26 95.00 P 3.68 3.68 2.68 2.88 -1.64 37 97 19,425 -30
30MAR26 97.50 P 4.10 4.10 3.30 3.68 -2.06 37 41 9,434 -37
30MAR26 100.00 P 5.62 6.00 4.30 4.69 -2.40 38 229 25,130 -33
30MAR26 102.50 P 6.37 6.37 5.36 5.85 -2.78 38 1,710 7,645 +112
30MAR26 105.00 P 7.08 7.32 6.50 7.17 -3.06 38 430 25,813 -303
30MAR26 107.50 P 0.00 0.00 0.00 8.63 -3.43 39 0 1,482 0
30MAR26 110.00 P 10.00 10.25 9.61 10.28 -3.48 40 93 20,547 +17
30MAR26 112.50 P 11.70 11.70 11.31 11.93 -3.78 40 40 2,639 +30
30MAR26 115.00 P 13.70 14.00 13.50 13.75 -4.04 40 11 5,926 -5
30MAR26 117.50 P 15.04 15.04 15.04 15.19 -4.74 38 1 3,769 0
30MAR26 120.00 P 20.38 20.38 17.09 17.65 -4.70 41 43 7,655 +29
30MAR26 122.50 P 0.00 0.00 0.00 19.75 -4.68 42 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 21.91 -4.96 43 0 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 24.17 -5.85 44 0 2,029 0
30MAR26 130.00 P 31.56 31.56 31.56 26.21 -5.62 43 1 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 28.83 -5.38 46 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 31.14 -5.42 47 0 1,432 0
30MAR26 137.50 P 33.59 33.59 33.59 33.48 -5.58 48 30 846 0
30MAR26 140.00 P 0.00 0.00 0.00 35.69 -5.87 47 0 1,172 0
30MAR26 142.50 P 37.95 37.95 37.95 37.98 -6.07 46 1 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.57 -5.98 50 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.06 -5.99 51 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.40 -6.15 51 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 47.87 -6.18 52 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.45 -6.10 55 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 52.84 -6.19 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.34 -6.19 57 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 57.77 -6.26 57 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 60.27 -6.26 59 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 62.84 -6.19 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.46 -6.07 66 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 67.84 -6.21 65 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 70.27 -6.28 65 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 72.96 -6.09 70 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.27 -6.26 68 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.75 -6.28 69 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.46 -6.07 74 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 82.90 -6.25 75 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.21 -6.38 72 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 87.90 -6.26 77 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.39 -6.18 78 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.74 -6.35 76 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.24 -6.29 78 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.45 -6.14 85 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.24 -6.29 82 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.30 -6.36 86 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 115.45 -6.08 92 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.24 -6.29 89 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.45 -6.07 96 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 130.31 -6.19 95 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.24 -6.28 95 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.31 -6.19 99 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.28 -6.22 100 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.49 -6.01 108 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.37 -6.13 107 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.28 -6.22 106 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.27 -6.29 107 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.37 -6.19 112 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.30 -6.34 112 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.30 -6.33 113 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.20 -6.32 112 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.32 -6.32 117 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.23 -6.35 116 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 205.34 -6.31 122 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.30 -6.34 124 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.05 38 0 8 0
29APR26 70.00 P 0.34 0.34 0.34 0.14 -0.10 37 139 147 +139
29APR26 72.50 P 0.41 0.41 0.41 0.22 -0.15 37 3 5 +3
29APR26 75.00 P 0.00 0.00 0.00 0.35 -0.22 38 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 0.52 -0.32 37 0 6 0
29APR26 80.00 P 1.02 1.02 0.79 0.75 -0.45 37 1,761 1,854 +1,544
29APR26 82.50 P 1.07 1.08 1.02 1.04 -0.61 38 23 138 -1
29APR26 85.00 P 1.66 1.66 1.39 1.37 -0.79 37 103 220 +103
29APR26 87.50 P 1.82 1.82 1.78 1.80 -0.96 37 41 103 +40
29APR26 90.00 P 2.95 2.95 2.14 2.33 -1.19 37 474 766 +300
29APR26 92.50 P 3.64 3.67 2.72 2.96 -1.47 37 759 714 +650
29APR26 95.00 P 4.54 4.58 3.72 3.74 -1.71 37 221 810 +214
29APR26 97.50 P 5.38 5.38 4.39 4.60 -2.10 37 182 1,188 +45
29APR26 100.00 P 5.32 5.32 5.32 5.66 -2.36 37 1 526 0
29APR26 102.50 P 6.90 6.90 6.90 6.86 -2.87 37 30 196 0
29APR26 105.00 P 8.75 8.78 8.75 8.18 -3.08 38 32 88 +12
29APR26 107.50 P 0.00 0.00 0.00 9.68 -3.25 38 10 22 +10
29APR26 110.00 P 11.91 11.91 11.91 11.31 -3.49 39 30 124 +30
29APR26 112.50 P 12.76 12.76 12.04 12.97 -3.50 39 90 240 +90
29APR26 115.00 P 13.74 13.74 13.74 14.71 -3.71 39 30 272 +30
29APR26 117.50 P 15.82 15.85 15.82 16.56 -4.28 40 60 90 +60
29APR26 120.00 P 0.00 0.00 0.00 18.49 -4.65 40 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 20.43 -4.82 40 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 22.51 -5.09 41 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 24.62 -5.40 41 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 26.99 -5.00 42 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.27 -5.01 43 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.14 -5.49 41 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 33.98 -5.28 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.32 -5.35 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.03 -6.11 41 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 40.97 -5.58 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 43.34 -5.76 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.73 -5.82 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 23 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 5 0
29JUN26 60.00 P 0.37 0.40 0.37 0.11 -0.06 38 36 982 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.09 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 -0.13 39 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.19 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.54 -0.27 38 0 1,335 0
29JUN26 72.50 P 1.00 1.00 1.00 0.74 -0.35 39 3 486 0
29JUN26 75.00 P 0.00 0.00 0.00 1.02 -0.46 39 0 9,389 0
29JUN26 77.50 P 1.60 1.60 1.46 1.34 -0.59 39 38 913 +34
29JUN26 80.00 P 1.75 1.81 1.75 1.73 -0.71 39 36 9,850 +34
29JUN26 82.50 P 2.20 2.20 2.20 2.17 -0.85 38 34 1,826 0
29JUN26 85.00 P 2.61 2.67 2.60 2.65 -1.00 38 56 2,537 +10
29JUN26 87.50 P 3.62 3.62 3.62 3.24 -1.21 38 34 1,421 -34
29JUN26 90.00 P 4.14 4.14 3.57 3.91 -1.43 38 6 5,816 -2
29JUN26 92.50 P 0.00 0.00 0.00 4.72 -1.63 38 0 3,052 0
29JUN26 95.00 P 6.17 6.17 5.30 5.58 -1.93 38 76 11,917 0
29JUN26 97.50 P 7.70 7.70 6.20 6.60 -2.15 38 54 6,755 -10
29JUN26 100.00 P 8.80 9.00 7.35 7.70 -2.45 38 149 12,262 -112
29JUN26 102.50 P 9.53 9.53 8.91 8.99 -2.65 38 203 5,286 +56
29JUN26 105.00 P 10.53 10.53 9.97 10.31 -2.99 38 210 17,880 -173
29JUN26 107.50 P 0.00 0.00 0.00 11.77 -3.15 38 0 3,371 0
29JUN26 110.00 P 13.30 13.30 12.89 13.39 -3.47 39 19 10,642 -19
29JUN26 112.50 P 16.00 16.00 15.00 15.04 -3.67 39 32 1,147 +4
29JUN26 115.00 P 17.57 17.58 15.68 16.80 -3.71 40 261 11,571 +201
29JUN26 117.50 P 18.66 18.66 18.60 18.60 -3.95 40 12 700 -12
29JUN26 120.00 P 20.41 20.52 19.39 20.46 -3.83 40 115 6,011 +80
29JUN26 122.50 P 21.29 21.29 21.29 22.33 -4.28 41 30 1,084 0
29JUN26 125.00 P 23.56 23.56 23.18 24.33 -3.32 41 60 5,542 -60
29JUN26 127.50 P 0.00 0.00 0.00 26.09 -4.83 40 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 28.22 -4.21 41 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 30.33 -4.98 41 0 770 0
29JUN26 135.00 P 33.90 33.90 33.90 32.38 -5.20 41 10 1,498 0
29JUN26 137.50 P 0.00 0.00 0.00 34.55 -5.28 41 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 37.31 -4.83 44 0 828 0
29JUN26 142.50 P 41.85 41.85 41.85 39.57 -4.88 45 1 11 -1
29JUN26 145.00 P 0.00 0.00 0.00 41.83 -4.97 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 43.63 -5.76 42 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 45.86 -5.69 42 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 48.14 -6.07 41 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 50.59 -5.98 42 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 52.87 -6.17 42 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.35 -6.18 43 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 57.77 -6.26 43 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 60.27 -6.35 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 62.84 -6.20 46 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 65.46 -6.08 48 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 67.84 -6.21 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 70.27 -6.28 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.96 -6.19 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.27 -6.27 51 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 77.75 -6.53 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.46 -6.32 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 82.90 -6.25 55 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.25 -6.40 54 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 87.90 -6.26 57 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 90.39 -6.20 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 92.77 -6.32 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.26 -6.34 58 0 0 0
29SEP26 50.00 P 0.45 0.45 0.45 0.10 -0.04 40 25 386 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.06 40 0 33 0
29SEP26 55.00 P 0.71 0.71 0.71 0.24 -0.09 40 30 99 -30
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.12 40 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 -0.18 40 0 146 0
29SEP26 62.50 P 1.00 1.01 1.00 0.65 -0.23 40 21 247 +21
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.31 40 0 71 0
29SEP26 67.50 P 1.40 1.40 1.40 1.14 -0.38 40 2 156 +2
29SEP26 70.00 P 1.90 1.90 1.70 1.44 -0.48 40 4 1,226 0
29SEP26 72.50 P 0.00 0.00 0.00 1.85 -0.57 40 0 33 0
29SEP26 75.00 P 2.45 2.45 2.42 2.26 -0.71 40 12 936 -12
29SEP26 77.50 P 2.80 2.80 2.80 2.78 -0.76 40 30 1,129 -30
29SEP26 80.00 P 3.30 3.37 3.30 3.27 -0.96 40 12 3,316 -12
29SEP26 82.50 P 4.21 4.21 4.21 3.86 -1.06 39 64 2,471 +30
29SEP26 85.00 P 4.60 4.60 4.60 4.51 -1.23 39 34 5,469 0
29SEP26 87.50 P 5.32 5.32 5.32 5.27 -1.39 39 1 1,113 +1
29SEP26 90.00 P 6.16 6.16 5.77 6.11 -1.52 39 2 2,919 -2
29SEP26 92.50 P 7.08 7.08 7.06 7.01 -1.82 39 34 1,958 -4
29SEP26 95.00 P 8.14 8.14 7.50 8.03 -1.90 39 37 5,633 -30
29SEP26 97.50 P 8.91 9.07 8.91 9.08 -2.14 39 3 2,540 0
29SEP26 100.00 P 11.66 11.66 9.85 10.22 -2.44 39 62 3,087 -35
29SEP26 102.50 P 0.00 0.00 0.00 11.54 -2.58 39 0 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 12.94 -2.82 39 510 2,229 +505
29SEP26 107.50 P 14.31 14.36 14.31 14.41 -2.88 39 570 1,134 +361
29SEP26 110.00 P 15.90 15.97 15.83 15.92 -3.20 39 180 1,674 +120
29SEP26 112.50 P 16.60 17.54 16.60 17.54 -3.30 40 150 371 +150
29SEP26 115.00 P 18.97 18.97 18.29 19.20 -3.47 40 103 949 0
29SEP26 117.50 P 0.00 0.00 0.00 20.74 -3.84 40 0 99 0
29SEP26 120.00 P 22.90 22.90 22.90 22.86 -3.63 41 15 154 -15
29SEP26 122.50 P 0.00 0.00 0.00 24.72 -3.76 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 26.28 -4.21 40 0 558 0
29SEP26 127.50 P 0.00 0.00 0.00 28.13 -4.44 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 30.18 -4.46 41 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 32.27 -4.51 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 34.10 -4.87 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.22 -4.93 41 0 0 0
29SEP26 140.00 P 39.00 39.00 38.50 39.04 -4.30 44 600 840 +600
29SEP26 142.50 P 0.00 0.00 0.00 40.42 -5.18 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.55 -5.30 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.72 -5.34 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.17 -5.19 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 49.22 -5.42 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.47 -5.48 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.66 -5.66 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.97 -5.74 41 0 0 0
30DEC26 72.50 P 3.06 3.06 3.05 2.85 -0.81 40 6 163 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.40 -0.78 40 0 87 0
30DEC26 77.50 P 0.00 0.00 0.00 4.00 -1.04 40 0 47 0
30DEC26 80.00 P 4.97 4.97 4.76 4.74 -1.08 40 33 2,513 +32
30DEC26 82.50 P 5.71 5.71 5.21 5.44 -1.10 40 77 369 +31
30DEC26 85.00 P 6.55 6.55 5.95 6.15 -1.35 40 45 516 +33
30DEC26 87.50 P 7.30 7.30 7.00 7.05 -1.39 40 34 355 0
30DEC26 90.00 P 8.30 8.30 7.57 7.88 -1.68 39 92 423 -2
30DEC26 92.50 P 9.00 9.00 8.57 8.87 -1.80 39 62 255 +6
30DEC26 95.00 P 10.60 10.62 10.00 10.00 -1.90 39 39 780 +29
30DEC26 97.50 P 11.60 11.60 10.63 11.09 -2.08 39 5 683 -1
30DEC26 100.00 P 13.30 13.30 11.79 12.25 -2.38 39 338 3,784 +332
30DEC26 102.50 P 13.70 13.70 13.64 13.50 -2.61 39 62 274 +32
30DEC26 105.00 P 0.00 0.00 0.00 14.97 -2.64 40 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 16.39 -2.96 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 17.80 -3.16 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 19.38 -3.19 40 0 114 0
30DEC26 115.00 P 0.00 0.00 0.00 21.31 -3.06 40 0 74 0
30DEC26 117.50 P 22.22 22.22 22.22 23.01 -3.21 41 30 60 +30
30DEC26 120.00 P 0.00 0.00 0.00 24.47 -3.67 40 0 76 0
30DEC26 122.50 P 0.00 0.00 0.00 26.14 -3.89 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.17 -3.83 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 29.79 -4.25 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.85 -3.58 41 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 33.67 -4.47 40 0 0 0
30DEC26 135.00 P 35.70 35.70 35.70 35.90 -4.32 41 1 1 +1
30DEC26 137.50 P 0.00 0.00 0.00 37.67 -4.64 41 0 9 0
30DEC26 140.00 P 41.75 41.75 41.75 39.72 -4.74 41 1 14 +1
30DEC26 142.50 P 0.00 0.00 0.00 41.82 -4.81 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 43.91 -4.93 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.03 -5.01 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.18 -5.16 41 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 50.31 -5.18 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 52.57 -5.38 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.73 -5.50 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.98 -5.31 41 0 106 0
TOTAL PUT 50,041 614,059 +10,774
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$ 12.56
29JAN26 8.75 C 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.57 -0.24 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.32 -0.24 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.07 -0.25 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.87 -0.19 75 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.62 -0.20 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.08 -0.24 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.61 -0.26 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.18 -0.25 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.78 -0.23 40 0 87 0
29JAN26 12.50 C 0.00 0.00 0.00 0.47 -0.20 39 0 61 0
29JAN26 13.00 C 0.26 0.26 0.26 0.27 -0.14 40 4 228 -4
29JAN26 13.50 C 0.18 0.18 0.18 0.14 -0.09 41 40 210 +40
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 369 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.84 -0.24 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.61 -0.20 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.37 -0.21 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.12 -0.23 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.87 -0.23 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.65 -0.22 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.16 -0.24 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.74 -0.25 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.35 -0.23 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.99 -0.22 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.71 -0.20 37 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.49 -0.15 37 0 32 0
26FEB26 13.50 C 0.34 0.34 0.34 0.33 -0.12 37 20 177 +20
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 382 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.85 -0.24 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.36 -0.24 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.11 -0.24 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.86 -0.24 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.61 -0.24 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.38 -0.23 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 -0.23 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.90 -0.21 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.66 -0.21 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.41 -0.22 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.19 -0.21 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.96 -0.21 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.74 -0.20 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.28 -0.23 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.89 -0.20 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.52 -0.22 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.22 -0.20 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 -0.18 38 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 1,001 0
30MAR26 13.50 C 0.53 0.53 0.53 0.56 -0.12 38 2 17 0
30MAR26 14.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 -0.07 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.94 -0.22 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.70 -0.24 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.48 -0.21 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 -0.20 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.03 -0.20 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.81 -0.21 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.40 -0.20 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.01 -0.20 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.67 -0.19 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.37 -0.17 38 0 0 0
29APR26 12.50 C 1.10 1.10 1.10 1.11 -0.13 38 1 2 +1
29APR26 13.00 C 0.89 0.91 0.89 0.90 -0.14 38 75 468 +75
29APR26 13.50 C 0.70 0.70 0.70 0.69 -0.13 37 15 465 +15
29APR26 14.00 C 0.56 0.56 0.56 0.55 -0.11 38 15 390 +15
29APR26 14.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 45 0
29APR26 15.50 C 0.28 0.28 0.28 0.26 -0.05 38 15 30 +15
29APR26 16.00 C 0.22 0.22 0.22 0.19 -0.05 38 120 120 +120
29APR26 16.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.66 -0.24 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.48 -0.18 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.24 -0.19 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.01 -0.18 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 -0.17 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.56 -0.24 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 -0.19 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.14 -0.23 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 -0.20 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 -0.21 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.12 -0.26 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.80 -0.19 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.52 -0.17 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 -0.12 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.08 -0.15 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 -0.14 38 0 375 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 -0.12 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.10 37 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.08 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.06 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.01 -0.22 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.79 -0.22 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 -0.23 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.22 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 -0.22 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.98 -0.22 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.63 -0.20 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.31 -0.18 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.18 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.75 -0.14 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.19 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.15 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.11 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.11 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.10 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.09 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.06 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.06 -0.22 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.22 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 -0.22 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.47 -0.20 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -0.20 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.10 -0.20 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.19 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 -0.16 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.16 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.95 -0.15 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.69 -0.17 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.11 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 -0.10 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.09 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.04 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.05 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 2,000 0
TOTAL CALL 307 18,408 +297
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 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 250 0
29JAN26 11.50 P 0.12 0.12 0.12 0.10 +0.02 43 30 262 +30
29JAN26 12.00 P 0.24 0.24 0.24 0.22 +0.05 42 15 862 +15
29JAN26 12.50 P 0.41 0.44 0.41 0.43 +0.09 43 5 301 0
29JAN26 13.00 P 0.00 0.00 0.00 0.72 +0.15 43 0 97 0
29JAN26 13.50 P 0.00 0.00 0.00 1.10 +0.18 45 0 268 0
29JAN26 14.00 P 1.46 1.46 1.46 1.54 +0.22 49 15 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.01 +0.26 54 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.44 +0.23 0 0 194 0
29JAN26 15.50 P 0.00 0.00 0.00 2.94 +0.21 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.44 +0.20 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.94 +0.21 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.44 +0.21 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 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 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 28 0
26FEB26 11.00 P 0.15 0.15 0.15 0.13 +0.02 38 25 50 +25
26FEB26 11.50 P 0.00 0.00 0.00 0.25 +0.05 39 0 170 0
26FEB26 12.00 P 0.40 0.40 0.40 0.42 +0.07 39 50 240 +50
26FEB26 12.50 P 0.00 0.00 0.00 0.64 +0.10 39 0 112 0
26FEB26 13.00 P 1.10 1.10 1.10 0.92 +0.14 39 1 20 +1
26FEB26 13.50 P 0.00 0.00 0.00 1.28 +0.18 40 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 +0.21 41 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.10 +0.23 43 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.50 +0.20 39 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.97 +0.20 40 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.46 +0.21 42 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.95 +0.21 43 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.45 +0.21 47 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.96 +0.22 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.44 +0.24 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 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 25 0
30MAR26 11.00 P 0.26 0.26 0.26 0.27 +0.04 39 75 155 +75
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.07 39 0 54 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.07 39 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 +0.10 39 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.11 +0.15 39 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.45 +0.19 40 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.82 +0.20 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 +0.22 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 +0.16 38 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.04 +0.19 39 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.49 +0.20 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.97 +0.22 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.46 +0.22 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.96 +0.22 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.44 +0.24 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 +0.03 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.37 +0.05 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.51 +0.05 37 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.72 +0.09 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.96 +0.12 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 +0.11 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.54 +0.12 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 +0.14 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 +0.15 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 +0.15 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.08 +0.16 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.54 +0.19 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.00 +0.20 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.46 +0.19 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.96 +0.21 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.03 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.08 37 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 +0.09 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.11 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 +0.13 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.59 +0.15 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 +0.14 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.15 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.19 34 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.24 +0.17 32 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.71 +0.20 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 +0.20 31 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 +0.19 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.56 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.03 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.51 +0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.58 +0.24 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.56 +0.24 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.54 +0.24 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.53 +0.25 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 +0.04 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.04 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.05 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.06 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.06 37 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 +0.10 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 +0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 +0.13 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 +0.14 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 +0.14 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.17 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.27 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.18 39 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 +0.26 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 +0.19 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 +0.21 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.25 +0.20 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.72 +0.21 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.19 +0.22 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.66 +0.22 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.62 +0.23 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.59 +0.24 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.56 +0.23 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.04 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.05 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.05 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.05 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.08 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 +0.07 36 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 +0.08 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 +0.09 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.09 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.68 +0.11 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 +0.16 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.14 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.17 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 +0.18 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 +0.18 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.99 +0.20 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 +0.20 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 +0.20 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 +0.21 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.77 +0.22 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.23 +0.22 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.70 +0.23 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.65 +0.23 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.61 +0.24 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.57 +0.24 35 0 0 0
TOTAL PUT 216 8,364 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 38.74
16JAN26 29.00 C 0.00 0.00 0.00 9.75 +0.81 87 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 8.75 +0.91 74 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 7.76 +0.81 90 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 6.75 +0.91 0 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 5.75 +0.90 0 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 4.75 +0.89 0 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 3.75 +0.85 0 0 0 0
16JAN26 36.00 C 1.66 2.80 1.66 2.78 +0.79 41 70 73 +42
16JAN26 37.00 C 0.80 1.85 0.80 1.82 +0.58 34 97 104 +23
16JAN26 38.00 C 0.60 1.10 0.33 1.06 +0.46 38 1,856 683 +36
16JAN26 39.00 C 0.18 0.58 0.15 0.53 +0.24 39 1,654 1,083 +420
16JAN26 40.00 C 0.07 0.28 0.07 0.27 +0.13 44 1,258 1,320 +135
16JAN26 41.00 C 0.05 0.14 0.05 0.14 +0.07 48 444 606 +38
16JAN26 42.00 C 0.04 0.07 0.03 0.07 +0.03 52 101 487 +47
16JAN26 43.00 C 0.02 0.03 0.02 0.04 +0.02 56 320 377 +279
16JAN26 44.00 C 0.02 0.02 0.02 0.02 +0.01 59 50 131 +21
16JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 9.77 - 62 0 0 -
23JAN26 30.00 C 0.00 0.00 0.00 8.77 - 54 0 0 -
23JAN26 31.00 C 0.00 0.00 0.00 7.77 - 47 0 0 -
23JAN26 32.00 C 0.00 0.00 0.00 6.77 - 39 0 0 -
23JAN26 33.00 C 0.00 0.00 0.00 5.77 - 31 0 0 -
23JAN26 34.00 C 0.00 0.00 0.00 4.78 - 34 0 0 -
23JAN26 35.00 C 0.00 0.00 0.00 3.82 - 36 0 0 -
23JAN26 36.00 C 0.00 0.00 0.00 2.90 - 35 0 0 -
23JAN26 37.00 C 1.40 2.02 1.40 2.03 - 33 20 6 -
23JAN26 38.00 C 0.95 1.33 0.92 1.35 - 34 134 134 -
23JAN26 39.00 C 0.37 0.83 0.37 0.84 - 35 94 77 -
23JAN26 40.00 C 0.23 0.52 0.21 0.53 - 37 348 237 -
23JAN26 41.00 C 0.14 0.32 0.14 0.33 - 39 112 83 -
23JAN26 42.00 C 0.10 0.20 0.09 0.20 - 41 155 130 -
23JAN26 43.00 C 0.07 0.12 0.07 0.13 - 44 19 19 -
23JAN26 44.00 C 0.00 0.00 0.00 0.09 - 47 0 0 -
23JAN26 45.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
23JAN26 46.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
23JAN26 47.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
29JAN26 29.00 C 9.78 9.78 9.74 9.77 +0.83 0 93 2,436 +93
29JAN26 30.00 C 0.00 0.00 0.00 8.81 +0.87 57 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 7.82 +0.87 53 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.79 +0.89 36 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.80 +0.86 34 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.83 +0.82 34 0 39 0
29JAN26 35.00 C 3.07 3.07 3.07 3.90 +0.74 35 1 56 0
29JAN26 36.00 C 0.00 0.00 0.00 2.94 +0.62 30 0 496 0
29JAN26 37.00 C 1.37 2.24 1.33 2.24 +0.61 34 206 803 +113
29JAN26 38.00 C 0.92 1.59 0.80 1.56 +0.47 33 2,721 4,043 +765
29JAN26 39.00 C 0.72 1.08 0.52 1.05 +0.33 34 1,513 4,199 +164
29JAN26 40.00 C 0.33 0.72 0.33 0.72 +0.25 36 2,512 14,129 +11
29JAN26 41.00 C 0.25 0.50 0.23 0.49 +0.18 38 2,751 7,165 +286
29JAN26 42.00 C 0.16 0.33 0.16 0.34 +0.14 40 949 7,056 +150
29JAN26 43.00 C 0.13 0.23 0.12 0.24 +0.11 42 1,925 6,501 -678
29JAN26 44.00 C 0.10 0.16 0.09 0.17 +0.09 44 249 5,666 +19
29JAN26 45.00 C 0.08 0.12 0.07 0.12 +0.06 45 1,163 8,093 -18
29JAN26 46.00 C 0.05 0.09 0.05 0.09 +0.05 47 98 8,801 -56
29JAN26 47.00 C 0.05 0.06 0.04 0.06 +0.03 48 621 5,077 +488
29JAN26 48.00 C 0.04 0.05 0.04 0.05 +0.03 51 144 2,328 +66
29JAN26 49.00 C 0.04 0.04 0.04 0.04 +0.03 53 80 2,005 -60
29JAN26 50.00 C 0.02 0.04 0.02 0.03 +0.02 54 21 7,571 0
29JAN26 52.50 C 0.02 0.02 0.02 0.02 +0.01 60 1 3,748 -1
29JAN26 55.00 C 0.01 0.01 0.01 0.01 0.00 62 36 6,775 +36
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.85 +0.80 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.88 +0.80 36 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.91 +0.69 35 0 0 0
26FEB26 32.00 C 7.82 7.82 7.82 6.95 +0.83 34 1 1 +1
26FEB26 33.00 C 6.03 6.03 6.03 6.03 +0.80 34 1 16 +1
26FEB26 34.00 C 0.00 0.00 0.00 5.13 +0.69 33 0 1 0
26FEB26 35.00 C 3.70 3.70 3.70 4.36 +0.66 35 1 14 +1
26FEB26 36.00 C 2.91 2.91 2.91 3.56 +0.66 33 1 11 +1
26FEB26 37.00 C 2.00 2.75 1.94 2.80 +0.54 32 44 340 +39
26FEB26 38.00 C 1.58 2.22 1.50 2.19 +0.46 32 360 1,301 -31
26FEB26 39.00 C 1.10 1.73 1.10 1.70 +0.36 32 497 5,632 -61
26FEB26 40.00 C 0.90 1.33 0.81 1.31 +0.30 32 1,065 5,865 +504
26FEB26 41.00 C 0.73 1.02 0.68 1.02 +0.24 33 1,058 2,913 -49
26FEB26 42.00 C 0.50 0.81 0.48 0.80 +0.20 35 526 4,619 -44
26FEB26 43.00 C 0.40 0.64 0.40 0.63 +0.18 36 856 2,875 +557
26FEB26 44.00 C 0.31 0.51 0.31 0.50 +0.16 37 135 3,850 +54
26FEB26 45.00 C 0.27 0.41 0.26 0.40 +0.14 38 138 12,315 +90
26FEB26 46.00 C 0.21 0.33 0.21 0.31 +0.12 39 177 2,024 -1
26FEB26 47.00 C 0.19 0.19 0.18 0.25 +0.10 40 21 933 +1
26FEB26 48.00 C 0.22 0.24 0.22 0.20 +0.09 41 18 1,320 +6
26FEB26 49.00 C 0.13 0.19 0.13 0.16 +0.07 41 16 1,015 +16
26FEB26 50.00 C 0.12 0.16 0.12 0.13 +0.06 42 27 2,718 -8
26FEB26 52.50 C 0.08 0.10 0.08 0.08 +0.04 45 810 2,303 +497
26FEB26 55.00 C 0.06 0.06 0.06 0.05 +0.03 47 13 1,903 +13
26FEB26 57.50 C 0.05 0.05 0.05 0.04 +0.03 50 50 1,975 +50
26FEB26 60.00 C 0.03 0.03 0.03 0.03 +0.02 53 20 930 +20
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 54 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 57 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 18.77 +0.72 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.78 +0.72 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.79 +0.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.82 +0.73 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.83 +0.72 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.79 +0.63 0 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.88 +0.71 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.92 +0.71 33 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.95 +0.70 34 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.01 +0.70 36 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.06 +0.68 35 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.14 +0.66 35 0 1 0
30MAR26 32.00 C 6.24 6.24 6.24 7.26 +0.82 35 14 40 +6
30MAR26 33.00 C 0.00 0.00 0.00 6.34 +0.71 33 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 5.54 +0.67 33 0 254 0
30MAR26 35.00 C 4.32 4.32 4.24 4.65 +0.48 31 3 22,646 0
30MAR26 36.00 C 3.54 4.13 3.54 4.12 +0.58 34 5 3,224 -3
30MAR26 37.00 C 2.69 3.50 2.65 3.49 +0.53 34 70 2,923 -3
30MAR26 38.00 C 2.28 2.95 2.28 2.95 +0.50 34 116 1,840 +76
30MAR26 39.00 C 1.84 2.45 1.82 2.45 +0.42 34 1,284 3,000 +1,086
30MAR26 40.00 C 1.65 2.09 1.46 2.03 +0.34 34 673 18,568 +403
30MAR26 41.00 C 1.22 1.68 1.22 1.71 +0.31 35 25 5,092 -6
30MAR26 42.00 C 1.42 1.44 1.42 1.44 +0.26 36 9 6,190 0
30MAR26 43.00 C 0.90 1.20 0.90 1.22 +0.26 37 509 5,287 +485
30MAR26 44.00 C 0.79 1.03 0.78 1.01 +0.22 37 1,243 8,296 +355
30MAR26 45.00 C 0.65 0.91 0.64 0.83 +0.18 37 1,322 10,770 +257
30MAR26 46.00 C 0.55 0.77 0.55 0.69 +0.16 38 221 2,252 +115
30MAR26 47.00 C 0.49 0.62 0.49 0.57 +0.14 38 93 3,932 +18
30MAR26 48.00 C 0.42 0.58 0.42 0.47 +0.12 39 398 9,046 -214
30MAR26 49.00 C 0.38 0.50 0.38 0.38 +0.09 39 180 9,988 +37
30MAR26 50.00 C 0.34 0.45 0.34 0.32 +0.08 39 174 22,203 -34
30MAR26 52.50 C 0.25 0.32 0.25 0.20 +0.05 40 66 11,803 +3
30MAR26 55.00 C 0.19 0.23 0.19 0.13 +0.04 41 182 26,662 -2
30MAR26 57.50 C 0.17 0.17 0.17 0.08 +0.02 42 4 8,855 +4
30MAR26 60.00 C 0.15 0.16 0.15 0.06 +0.02 44 267 23,643 -246
30MAR26 62.50 C 0.13 0.13 0.13 0.04 +0.01 45 21 5,862 +20
30MAR26 65.00 C 0.11 0.11 0.11 0.03 +0.01 46 15 8,801 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 10.19 +0.68 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.28 +0.67 36 0 5 0
29APR26 31.00 C 0.00 0.00 0.00 8.39 +0.66 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.45 +0.56 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.67 +0.75 34 0 0 0
29APR26 34.00 C 5.93 5.93 5.93 5.91 +0.71 34 1 18 +1
29APR26 35.00 C 0.00 0.00 0.00 5.21 +0.67 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.56 +0.65 34 0 0 0
29APR26 37.00 C 3.74 3.94 3.74 3.94 +0.57 34 6 320 0
29APR26 38.00 C 2.81 3.38 2.81 3.39 +0.48 34 54 415 0
29APR26 39.00 C 2.28 2.92 2.28 2.92 +0.43 34 24 398 0
29APR26 40.00 C 2.42 2.47 2.42 2.48 +0.34 34 307 870 +300
29APR26 41.00 C 1.78 1.78 1.78 2.17 +0.33 35 3 266 +3
29APR26 42.00 C 1.45 1.45 1.45 1.89 +0.31 36 1 102 0
29APR26 43.00 C 1.33 1.33 1.33 1.64 +0.28 36 2 30 +2
29APR26 44.00 C 1.05 1.23 1.05 1.44 +0.28 37 80 111 0
29APR26 45.00 C 0.96 1.28 0.96 1.25 +0.27 38 691 1,260 +669
29APR26 46.00 C 0.84 1.07 0.84 1.08 +0.24 38 19 329 -1
29APR26 47.00 C 0.87 0.97 0.87 0.93 +0.22 38 110 717 +110
29APR26 48.00 C 0.64 0.64 0.64 0.80 +0.19 39 15 206 +3
29APR26 49.00 C 0.57 0.64 0.57 0.70 +0.18 39 17 61 +2
29APR26 50.00 C 0.68 0.71 0.68 0.60 +0.16 39 601 1,146 +601
29APR26 52.50 C 0.51 0.53 0.51 0.43 +0.13 41 300 2,415 +300
29APR26 55.00 C 0.33 0.41 0.33 0.31 +0.10 42 306 421 +306
29APR26 57.50 C 0.33 0.33 0.33 0.23 +0.08 43 300 2,308 +300
29APR26 60.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 73 0
29APR26 62.50 C 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 2 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
29APR26 80.00 C 0.08 0.08 0.08 0.03 +0.02 52 3 209 +3
29JUN26 20.00 C 0.00 0.00 0.00 19.01 +0.72 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 18.05 +0.72 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.08 +0.70 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.13 +0.69 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.18 +0.70 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.25 +0.70 40 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 13.32 +0.69 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.40 +0.69 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.50 +0.67 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 10.63 +0.66 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.69 +0.55 35 0 27 0
29JUN26 31.00 C 0.00 0.00 0.00 8.86 +0.47 35 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 8.12 +0.56 35 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 7.33 +0.64 35 0 0 0
29JUN26 34.00 C 6.10 6.10 6.10 6.69 +0.66 35 1 4 +1
29JUN26 35.00 C 6.00 6.00 6.00 6.00 +0.59 35 1 31 +1
29JUN26 36.00 C 0.00 0.00 0.00 5.44 +0.67 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 4.81 +0.48 35 0 67 0
29JUN26 38.00 C 3.65 4.20 3.63 4.24 +0.41 34 559 3,512 +386
29JUN26 39.00 C 3.20 3.83 3.20 3.87 +0.47 35 24 1,205 -16
29JUN26 40.00 C 2.80 3.38 2.80 3.44 +0.42 35 7 2,256 +2
29JUN26 41.00 C 2.56 2.56 2.56 3.08 +0.36 36 2 486 +2
29JUN26 42.00 C 2.29 2.38 2.26 2.77 +0.37 36 40 4,101 +29
29JUN26 43.00 C 0.00 0.00 0.00 2.49 +0.35 37 0 2,778 0
29JUN26 44.00 C 2.10 2.23 2.10 2.22 +0.29 37 2 2,885 0
29JUN26 45.00 C 1.67 2.00 1.62 2.00 +0.27 37 35 11,776 -4
29JUN26 46.00 C 0.00 0.00 0.00 1.82 +0.28 38 0 1,434 0
29JUN26 47.00 C 1.40 1.44 1.40 1.66 +0.29 39 102 1,512 +2
29JUN26 48.00 C 1.17 1.50 1.17 1.49 +0.27 39 757 4,676 +421
29JUN26 49.00 C 0.00 0.00 0.00 1.33 +0.24 39 0 2,328 0
29JUN26 50.00 C 0.99 1.24 0.97 1.20 +0.23 39 490 23,231 -227
29JUN26 52.50 C 0.80 0.95 0.80 0.93 +0.20 40 5 4,430 -3
29JUN26 55.00 C 0.65 0.80 0.63 0.72 +0.16 41 496 10,681 0
29JUN26 57.50 C 0.54 0.62 0.54 0.57 +0.14 42 12 3,548 0
29JUN26 60.00 C 0.46 0.55 0.46 0.45 +0.12 42 259 24,052 +169
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.10 43 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 +0.09 44 0 13,949 0
29JUN26 67.50 C 0.35 0.35 0.35 0.24 +0.07 45 30 2,992 0
29JUN26 70.00 C 0.24 0.24 0.24 0.20 +0.06 46 43 15,396 -43
29JUN26 72.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.06 47 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.05 48 0 1,526 0
29JUN26 80.00 C 0.20 0.20 0.20 0.11 +0.04 49 100 1,422 -15
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.04 50 0 1,093 0
29JUN26 85.00 C 0.17 0.17 0.17 0.09 +0.04 51 100 817 0
29JUN26 87.50 C 0.14 0.14 0.14 0.08 +0.04 51 100 303 +3
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 276 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.04 52 0 185 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 110.00 C 0.10 0.10 0.10 0.01 0.00 51 100 626 +100
29SEP26 20.00 C 0.00 0.00 0.00 19.33 +0.71 46 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 18.40 +0.71 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.46 +0.69 44 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 16.55 +0.70 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 15.64 +0.71 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.74 +0.69 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.86 +0.68 40 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.01 +0.68 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.17 +0.65 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.27 +0.55 37 0 3 0
29SEP26 30.00 C 10.40 10.40 10.40 10.50 +0.55 37 1 89 +1
29SEP26 31.00 C 0.00 0.00 0.00 9.74 +0.53 37 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 9.01 +0.48 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.32 +0.45 36 0 72 0
29SEP26 34.00 C 0.00 0.00 0.00 7.70 +0.45 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.08 +0.61 36 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 6.59 +0.65 37 0 3 0
29SEP26 37.00 C 5.60 5.60 5.60 6.05 +0.61 37 1 81 +1
29SEP26 38.00 C 4.88 4.88 4.74 5.65 +0.67 38 18 1,562 +3
29SEP26 39.00 C 4.36 4.36 4.36 5.06 +0.47 37 1 4,875 0
29SEP26 40.00 C 0.00 0.00 0.00 4.64 +0.45 37 0 1,120 0
29SEP26 41.00 C 0.00 0.00 0.00 4.28 +0.44 37 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 +0.40 37 0 873 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 +0.39 38 0 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 3.36 +0.38 38 0 2,583 0
29SEP26 45.00 C 2.54 2.81 2.54 3.10 +0.37 38 15 2,169 +14
29SEP26 46.00 C 2.49 2.86 2.49 2.84 +0.35 38 11 1,405 +1
29SEP26 47.00 C 2.30 2.40 2.27 2.62 +0.35 38 240 1,266 +240
29SEP26 48.00 C 2.21 2.21 2.21 2.43 +0.35 39 2 1,711 +2
29SEP26 49.00 C 2.24 2.24 2.20 2.25 +0.36 39 101 1,712 +100
29SEP26 50.00 C 1.82 1.98 1.78 2.11 +0.38 40 36 17,396 0
29SEP26 52.50 C 0.00 0.00 0.00 1.78 +0.40 40 0 3,025 0
29SEP26 55.00 C 0.00 0.00 0.00 1.49 +0.39 41 0 4,509 0
29SEP26 57.50 C 1.15 1.15 1.15 1.27 +0.39 42 50 448 0
29SEP26 60.00 C 0.90 1.08 0.90 1.10 +0.39 43 27 6,114 +27
29SEP26 62.50 C 0.84 0.85 0.84 0.95 +0.38 44 4 745 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.83 +0.37 44 0 1,753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.36 45 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.35 46 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 +0.34 47 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.53 +0.32 48 0 971 0
29SEP26 77.50 C 0.00 0.00 0.00 0.48 +0.31 48 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 +0.29 49 0 577 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.28 50 0 993 0
29SEP26 85.00 C 0.32 0.32 0.32 0.37 +0.26 51 3 281 -3
30DEC26 25.00 C 14.00 14.00 14.00 15.23 +0.59 41 1 15 0
30DEC26 26.00 C 0.00 0.00 0.00 14.40 +0.67 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 13.59 +0.66 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.71 +0.54 39 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 12.00 +0.59 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 11.20 +0.52 38 0 61 0
30DEC26 31.00 C 9.38 9.38 9.38 10.49 +0.42 37 1 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.86 +0.46 38 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 9.15 +0.39 37 0 97 0
30DEC26 34.00 C 0.00 0.00 0.00 8.58 +0.42 37 0 2 0
30DEC26 35.00 C 7.30 7.30 7.30 7.95 +0.43 37 1 19 +1
30DEC26 36.00 C 6.70 6.70 6.70 7.47 +0.37 37 1 7 +1
30DEC26 37.00 C 0.00 0.00 0.00 7.17 +0.71 39 0 277 0
30DEC26 38.00 C 5.78 6.00 5.78 6.40 +0.46 36 3 109 -1
30DEC26 39.00 C 5.03 5.31 5.03 6.18 +0.58 38 5 1,073 +2
30DEC26 40.00 C 5.10 5.30 5.10 5.76 +0.59 38 6 570 0
30DEC26 41.00 C 4.73 4.73 4.73 5.15 +0.35 37 9 235 0
30DEC26 42.00 C 4.60 4.60 4.60 4.85 +0.40 37 10 13 +8
30DEC26 43.00 C 4.25 4.56 4.25 4.45 +0.27 37 4 135 +2
30DEC26 44.00 C 3.91 3.91 3.91 4.23 +0.35 38 1 278 +1
30DEC26 45.00 C 3.45 3.66 3.45 3.90 +0.31 37 5 422 +2
30DEC26 46.00 C 3.43 3.43 3.43 3.60 +0.28 37 2 13 +2
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.24 37 0 130 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.21 37 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.16 37 0 117 0
30DEC26 50.00 C 2.83 2.83 2.83 2.55 +0.13 37 10 358 +10
30DEC26 52.50 C 2.30 2.30 2.30 2.03 +0.05 36 2 213 0
30DEC26 55.00 C 2.08 2.15 2.08 1.61 -0.01 36 22 1,594 +13
30DEC26 57.50 C 0.00 0.00 0.00 1.27 -0.06 36 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 1.10 +0.02 36 0 166 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.06 37 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.11 38 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 +0.15 39 0 15 0
30DEC26 70.00 C 0.92 0.92 0.92 0.66 +0.17 39 1 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.19 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 +0.20 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 +0.21 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 +0.22 42 0 281 0
TOTAL CALL 41,244 703,874 +10,271
16JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
16JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
16JAN26 35.00 P 0.07 0.09 0.06 0.01 -0.05 45 101 255 +87
16JAN26 36.00 P 0.17 0.21 0.05 0.03 -0.12 41 540 400 -66
16JAN26 37.00 P 0.40 0.50 0.13 0.12 -0.24 41 1,703 1,497 +916
16JAN26 38.00 P 0.78 1.00 0.35 0.35 -0.41 41 1,119 371 -158
16JAN26 39.00 P 1.30 1.30 0.80 0.82 -0.68 42 260 373 -237
16JAN26 40.00 P 2.13 2.16 2.13 1.58 -0.66 49 602 273 -319
16JAN26 41.00 P 0.00 0.00 0.00 2.42 -0.81 52 0 0 0
16JAN26 42.00 P 0.00 0.00 0.00 3.33 -0.87 54 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 4.29 -0.90 56 0 1 0
16JAN26 44.00 P 0.00 0.00 0.00 5.28 -0.90 62 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 6.27 -0.91 66 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 7.26 -0.92 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 8.28 -0.90 89 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 9.28 -0.90 97 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 10.28 -0.90 105 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23JAN26 30.00 P 0.04 0.04 0.04 0.01 - 61 1 1 -
23JAN26 31.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23JAN26 32.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
23JAN26 33.00 P 0.05 0.05 0.05 0.01 - 40 10 10 -
23JAN26 34.00 P 0.08 0.08 0.08 0.02 - 37 2 2 -
23JAN26 35.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
23JAN26 36.00 P 0.40 0.40 0.17 0.14 - 36 73 72 -
23JAN26 37.00 P 0.72 0.75 0.33 0.32 - 36 106 101 -
23JAN26 38.00 P 0.86 0.86 0.66 0.63 - 36 20 19 -
23JAN26 39.00 P 1.13 1.13 1.13 1.13 - 37 2 2 -
23JAN26 40.00 P 0.00 0.00 0.00 1.81 - 39 0 0 -
23JAN26 41.00 P 0.00 0.00 0.00 2.57 - 40 0 0 -
23JAN26 42.00 P 0.00 0.00 0.00 3.50 - 46 0 0 -
23JAN26 43.00 P 0.00 0.00 0.00 4.36 - 44 0 0 -
23JAN26 44.00 P 0.00 0.00 0.00 5.32 - 46 0 0 -
23JAN26 45.00 P 0.00 0.00 0.00 6.29 - 48 0 0 -
23JAN26 46.00 P 0.00 0.00 0.00 7.37 - 65 0 0 -
23JAN26 47.00 P 0.00 0.00 0.00 8.37 - 71 0 0 -
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 919 0
29JAN26 30.00 P 0.02 0.02 0.02 0.01 0.00 49 7 909 +7
29JAN26 31.00 P 0.02 0.02 0.02 0.01 -0.01 44 2 1,303 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,170 0
29JAN26 33.00 P 0.09 0.09 0.07 0.02 -0.05 36 16 1,606 +16
29JAN26 34.00 P 0.17 0.17 0.10 0.05 -0.09 35 180 1,576 -64
29JAN26 35.00 P 0.32 0.32 0.16 0.12 -0.14 35 413 11,606 +145
29JAN26 36.00 P 0.57 0.57 0.27 0.25 -0.19 35 423 12,568 -27
29JAN26 37.00 P 0.75 0.94 0.47 0.48 -0.27 35 2,454 6,778 -447
29JAN26 38.00 P 1.18 1.48 0.78 0.82 -0.38 35 1,820 11,531 +303
29JAN26 39.00 P 2.00 2.06 1.29 1.31 -0.56 35 1,137 9,236 +313
29JAN26 40.00 P 2.93 2.93 1.91 1.97 -0.55 37 65 9,955 -15
29JAN26 41.00 P 3.70 3.72 2.86 2.74 -0.69 39 38 4,068 -16
29JAN26 42.00 P 3.61 3.70 3.55 3.60 -0.72 42 105 8,834 +96
29JAN26 43.00 P 5.50 5.50 4.43 4.49 -0.77 43 97 13,213 -1
29JAN26 44.00 P 0.00 0.00 0.00 5.56 -0.66 54 0 4,259 0
29JAN26 45.00 P 7.48 7.48 7.48 6.35 -0.85 46 1 3,219 0
29JAN26 46.00 P 8.19 8.19 7.60 7.37 -0.82 53 40 2,413 -6
29JAN26 47.00 P 9.57 9.57 9.30 8.37 -0.81 58 105 4,613 +71
29JAN26 48.00 P 10.57 10.57 10.31 9.31 -0.87 56 141 1,356 -16
29JAN26 49.00 P 10.98 11.06 10.98 10.28 -0.90 55 21 1,198 -19
29JAN26 50.00 P 0.00 0.00 0.00 11.27 -1.00 56 0 1,718 0
29JAN26 52.50 P 0.00 0.00 0.00 13.78 -0.90 68 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 16.28 -0.90 77 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 18.78 -0.90 85 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.27 -0.91 89 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.77 -0.91 96 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.27 -0.91 103 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.77 -0.91 110 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.28 -0.90 121 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.77 -0.91 122 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.27 -0.91 128 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.77 -0.91 134 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.27 -0.91 139 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.77 -0.91 144 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.27 -0.91 149 0 0 0
26FEB26 29.00 P 0.08 0.08 0.06 0.01 -0.03 34 861 1,426 +859
26FEB26 30.00 P 0.12 0.12 0.12 0.03 -0.04 35 215 886 +214
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 203 0
26FEB26 32.00 P 0.20 0.20 0.17 0.09 -0.10 34 43 584 +2
26FEB26 33.00 P 0.34 0.34 0.24 0.16 -0.14 33 152 1,741 +100
26FEB26 34.00 P 0.50 0.50 0.36 0.28 -0.16 33 851 2,461 +197
26FEB26 35.00 P 0.64 0.71 0.46 0.45 -0.19 33 532 4,688 +286
26FEB26 36.00 P 1.00 1.02 0.68 0.69 -0.22 33 732 4,480 +242
26FEB26 37.00 P 1.50 1.50 0.97 0.98 -0.30 33 351 16,073 +21
26FEB26 38.00 P 1.93 1.93 1.34 1.38 -0.38 33 333 6,192 +97
26FEB26 39.00 P 2.47 2.47 1.89 1.89 -0.47 33 59 9,072 +37
26FEB26 40.00 P 3.00 3.00 2.52 2.50 -0.54 34 632 12,784 +23
26FEB26 41.00 P 0.00 0.00 0.00 3.22 -0.59 35 3 4,534 0
26FEB26 42.00 P 0.00 0.00 0.00 4.04 -0.59 37 2 7,192 +2
26FEB26 43.00 P 0.00 0.00 0.00 4.81 -0.71 37 0 3,144 0
26FEB26 44.00 P 0.00 0.00 0.00 5.66 -0.68 37 20 638 +12
26FEB26 45.00 P 7.18 7.18 6.58 6.58 -0.64 39 165 117 -17
26FEB26 46.00 P 8.28 8.30 8.28 7.58 -0.69 43 50 1,408 -40
26FEB26 47.00 P 9.37 9.37 9.35 8.52 -0.71 44 305 329 +200
26FEB26 48.00 P 0.00 0.00 0.00 9.47 -0.74 46 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 10.37 -0.82 44 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 11.36 -0.91 46 0 126 0
26FEB26 52.50 P 0.00 0.00 0.00 13.86 -0.82 53 0 203 0
26FEB26 55.00 P 0.00 0.00 0.00 16.36 -0.82 60 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.86 -0.82 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.36 -0.82 71 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.86 -0.82 77 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.36 -0.82 82 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.86 -0.82 87 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.36 -0.82 91 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.83 -0.85 92 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.33 -0.85 96 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.86 -0.82 103 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.36 -0.82 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 156 0
30MAR26 25.00 P 0.07 0.07 0.06 0.01 0.00 38 10 11,211 +9
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 481 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 372 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 514 0
30MAR26 29.00 P 0.20 0.20 0.19 0.05 -0.07 33 17 405 +15
30MAR26 30.00 P 0.27 0.27 0.27 0.09 -0.10 33 31 796 +30
30MAR26 31.00 P 0.39 0.39 0.29 0.16 -0.13 33 107 1,023 +100
30MAR26 32.00 P 0.52 0.52 0.40 0.26 -0.17 33 316 2,359 +315
30MAR26 33.00 P 0.68 0.70 0.55 0.41 -0.21 34 388 7,462 +258
30MAR26 34.00 P 0.88 0.90 0.88 0.61 -0.26 34 131 7,656 +130
30MAR26 35.00 P 1.22 1.25 0.95 0.87 -0.27 34 523 29,638 +250
30MAR26 36.00 P 1.50 1.50 1.22 1.20 -0.27 34 85 4,814 +5
30MAR26 37.00 P 2.00 2.00 1.58 1.58 -0.30 35 75 7,413 -42
30MAR26 38.00 P 2.49 2.66 2.00 2.00 -0.39 34 335 15,368 +16
30MAR26 39.00 P 3.17 3.17 2.56 2.55 -0.42 35 224 14,557 +79
30MAR26 40.00 P 3.49 3.49 3.08 3.10 -0.52 35 667 26,380 +108
30MAR26 41.00 P 4.19 4.19 4.16 3.80 -0.54 36 179 6,532 -29
30MAR26 42.00 P 0.00 0.00 0.00 4.51 -0.59 36 0 17,957 0
30MAR26 43.00 P 0.00 0.00 0.00 5.23 -0.67 36 1 5,622 -1
30MAR26 44.00 P 0.00 0.00 0.00 6.03 -0.71 37 0 9,386 0
30MAR26 45.00 P 7.86 7.86 6.94 6.86 -0.76 37 11 5,976 -7
30MAR26 46.00 P 0.00 0.00 0.00 7.91 -0.53 41 0 2,538 0
30MAR26 47.00 P 9.18 9.18 9.18 8.79 -0.55 42 1 5,089 +1
30MAR26 48.00 P 10.24 10.24 9.68 9.69 -0.56 42 317 7,675 +119
30MAR26 49.00 P 0.00 0.00 0.00 10.56 -0.63 42 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 11.52 -0.75 43 0 12,047 0
30MAR26 52.50 P 0.00 0.00 0.00 13.94 -0.76 46 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 16.43 -0.75 51 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.86 -0.82 53 0 3,354 0
30MAR26 60.00 P 0.00 0.00 0.00 21.36 -0.82 57 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 23.86 -0.82 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.36 -0.82 65 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.86 -0.82 69 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 31.36 -0.82 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.86 -0.82 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.36 -0.82 80 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.86 -0.82 83 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.36 -0.82 86 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.86 -0.82 89 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.36 -0.82 92 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.86 -0.82 95 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.35 -0.83 97 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.85 -0.83 99 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 56.35 -0.83 102 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.85 -0.83 105 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 61.35 -0.83 107 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.85 -0.83 109 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.35 -0.83 112 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.85 -0.83 114 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 71.35 -0.83 116 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 2 0
29APR26 30.00 P 0.44 0.44 0.43 0.22 -0.07 34 84 134 +84
29APR26 31.00 P 0.56 0.56 0.44 0.33 -0.10 34 26 203 +21
29APR26 32.00 P 0.72 0.72 0.59 0.48 -0.13 34 81 532 +80
29APR26 33.00 P 0.92 0.93 0.82 0.68 -0.16 34 61 574 +41
29APR26 34.00 P 1.22 1.22 0.96 0.92 -0.20 34 224 1,034 +194
29APR26 35.00 P 1.59 1.59 1.50 1.22 -0.22 35 260 1,257 +238
29APR26 36.00 P 1.96 1.96 1.90 1.56 -0.26 35 40 1,088 +40
29APR26 37.00 P 2.33 2.33 2.01 1.94 -0.31 34 715 1,491 +715
29APR26 38.00 P 2.62 2.62 2.39 2.39 -0.37 34 51 1,064 -6
29APR26 39.00 P 0.00 0.00 0.00 2.92 -0.42 35 0 1,889 0
29APR26 40.00 P 4.06 4.06 3.60 3.52 -0.46 35 45 281 0
29APR26 41.00 P 0.00 0.00 0.00 4.17 -0.51 35 0 17 0
29APR26 42.00 P 0.00 0.00 0.00 4.90 -0.54 36 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 5.62 -0.58 36 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.36 -0.65 37 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 7.33 -0.41 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.17 -0.42 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.04 -0.43 41 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 9.92 -0.52 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.81 -0.55 42 0 5 0
29APR26 50.00 P 0.00 0.00 0.00 11.73 -0.55 42 0 219 0
29APR26 52.50 P 0.00 0.00 0.00 14.01 -0.75 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.43 -0.77 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.86 -0.82 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.36 -0.82 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.86 -0.82 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.36 -0.82 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.86 -0.82 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.36 -0.82 64 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.86 -0.82 67 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.36 -0.82 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 38.86 -0.82 73 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 41.36 -0.82 76 0 0 0
29JUN26 20.00 P 0.08 0.08 0.08 0.01 -0.01 38 6 184 +6
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 20 0
29JUN26 24.00 P 0.20 0.20 0.20 0.06 -0.03 36 20 43 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.06 36 0 346 0
29JUN26 27.00 P 0.43 0.43 0.38 0.22 -0.08 36 351 370 +351
29JUN26 28.00 P 0.53 0.53 0.53 0.31 -0.09 36 15 235 +5
29JUN26 29.00 P 0.62 0.62 0.62 0.43 -0.12 36 115 533 +115
29JUN26 30.00 P 0.82 0.82 0.75 0.58 -0.15 36 217 1,286 +173
29JUN26 31.00 P 0.00 0.00 0.00 0.77 -0.16 36 0 630 0
29JUN26 32.00 P 1.23 1.23 1.05 0.99 -0.20 36 242 1,157 +68
29JUN26 33.00 P 1.51 1.52 1.51 1.26 -0.20 36 35 1,645 +35
29JUN26 34.00 P 1.88 1.88 1.55 1.55 -0.21 36 50 9,309 +50
29JUN26 35.00 P 2.20 2.20 2.12 1.88 -0.24 36 13 8,139 +13
29JUN26 36.00 P 0.00 0.00 0.00 2.24 -0.26 35 0 3,634 0
29JUN26 37.00 P 3.07 3.07 2.61 2.67 -0.34 35 33 11,620 +10
29JUN26 38.00 P 3.68 3.68 3.16 3.14 -0.34 35 8 9,881 -2
29JUN26 39.00 P 0.00 0.00 0.00 3.67 -0.41 36 0 6,122 0
29JUN26 40.00 P 4.54 4.54 4.54 4.28 -0.40 36 4 11,070 +4
29JUN26 41.00 P 5.52 5.52 5.23 4.93 -0.45 36 37 9,214 -35
29JUN26 42.00 P 6.32 6.32 6.32 5.58 -0.55 37 80 2,377 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 -0.56 37 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.04 -0.61 37 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.00 -0.40 40 0 18,079 0
29JUN26 46.00 P 0.00 0.00 0.00 8.64 -0.57 38 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 9.52 -0.43 39 0 1,740 0
29JUN26 48.00 P 10.00 10.00 10.00 10.00 -0.79 35 1 2,154 0
29JUN26 49.00 P 12.50 12.50 12.50 11.22 -0.44 40 10 890 0
29JUN26 50.00 P 0.00 0.00 0.00 12.09 -0.45 41 0 5,228 0
29JUN26 52.50 P 14.86 14.88 14.86 14.32 -0.56 41 110 3,041 +110
29JUN26 55.00 P 0.00 0.00 0.00 16.58 -0.62 41 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 18.97 -0.78 43 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.36 -0.84 43 0 279 0
29JUN26 62.50 P 25.30 25.30 25.30 23.86 -0.82 46 1 229 0
29JUN26 65.00 P 0.00 0.00 0.00 26.36 -0.82 49 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.86 -0.82 52 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 31.36 -0.82 55 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 33.86 -0.82 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.36 -0.82 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.86 -0.82 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.36 -0.82 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.86 -0.82 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.36 -0.82 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.86 -0.82 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.35 -0.83 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.86 -0.82 75 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 56.35 -0.83 76 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.86 -0.82 78 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 61.36 -0.82 80 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.85 -0.83 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.35 -0.83 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.85 -0.83 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 71.35 -0.83 86 0 0 0
29SEP26 20.00 P 0.25 0.25 0.22 0.07 +0.01 39 5 962 +3
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 +0.01 38 0 196 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 0.00 38 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 -0.01 38 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.03 38 0 253 0
29SEP26 29.00 P 1.03 1.03 1.03 0.99 -0.04 38 15 343 +10
29SEP26 30.00 P 1.41 1.41 1.41 1.20 -0.08 38 1 1,285 0
29SEP26 31.00 P 1.59 1.59 1.54 1.42 -0.13 37 35 205 -24
29SEP26 32.00 P 1.93 1.93 1.93 1.68 -0.18 37 128 1,218 +128
29SEP26 33.00 P 2.05 2.05 2.05 1.98 -0.20 37 100 986 0
29SEP26 34.00 P 2.59 2.59 2.59 2.30 -0.24 37 24 949 +24
29SEP26 35.00 P 2.99 2.99 2.68 2.68 -0.24 36 17 2,507 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.07 -0.33 36 0 3,863 0
29SEP26 37.00 P 0.00 0.00 0.00 3.53 -0.36 36 0 5,148 0
29SEP26 38.00 P 4.57 4.57 4.57 4.00 -0.39 36 1 2,432 +1
29SEP26 39.00 P 4.68 4.68 4.68 4.53 -0.44 36 1 9,119 0
29SEP26 40.00 P 0.00 0.00 0.00 5.13 -0.43 36 0 3,477 0
29SEP26 41.00 P 0.00 0.00 0.00 5.79 -0.42 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.45 -0.42 37 0 919 0
29SEP26 43.00 P 7.08 7.08 7.08 7.07 -0.53 37 10 2,393 +10
29SEP26 44.00 P 0.00 0.00 0.00 7.86 -0.42 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 8.62 -0.41 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.39 -0.42 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.20 -0.53 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.96 -0.52 39 0 601 0
29SEP26 49.00 P 11.69 11.69 11.68 12.14 -0.08 42 40 849 +40
29SEP26 50.00 P 0.00 0.00 0.00 12.64 -0.42 40 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 14.78 -0.44 40 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 16.98 -0.55 41 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.25 -0.56 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.56 -0.73 41 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 23.87 -0.85 40 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 26.36 -0.83 42 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.86 -0.82 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.36 -0.82 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.86 -0.82 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.36 -0.82 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.86 -0.82 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.36 -0.82 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.86 -0.82 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.36 -0.82 59 0 0 0
30DEC26 25.00 P 0.79 0.79 0.79 0.51 -0.21 36 1 370 +1
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.23 36 0 15 0
30DEC26 27.00 P 1.18 1.18 1.08 0.83 -0.27 36 2 78 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.27 37 0 435 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 -0.30 37 0 213 0
30DEC26 30.00 P 1.75 1.75 1.75 1.56 -0.24 37 1 1,863 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.86 -0.23 37 0 148 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.20 37 0 376 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 -0.23 37 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 -0.27 37 0 274 0
30DEC26 35.00 P 3.70 3.70 3.69 3.28 -0.29 36 102 2,333 0
30DEC26 36.00 P 4.04 4.04 4.04 3.73 -0.30 37 4 135 0
30DEC26 37.00 P 4.58 4.58 4.39 4.15 -0.36 36 5 473 +3
30DEC26 38.00 P 4.68 4.68 4.68 4.65 -0.38 36 2 562 0
30DEC26 39.00 P 0.00 0.00 0.00 5.20 -0.44 36 0 1,633 0
30DEC26 40.00 P 5.89 5.89 5.89 5.82 -0.37 37 50 1,688 0
30DEC26 41.00 P 0.00 0.00 0.00 6.46 -0.40 37 0 463 0
30DEC26 42.00 P 7.18 7.18 7.18 7.11 -0.47 37 1 186 +1
30DEC26 43.00 P 0.00 0.00 0.00 7.75 -0.44 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.48 -0.43 38 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 9.23 -0.35 38 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 9.98 -0.36 38 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 10.75 -0.43 39 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.51 -0.46 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.30 -0.40 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 -0.49 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.12 -0.57 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.22 -0.71 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 19.55 -0.53 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.92 -0.43 42 0 238 0
30DEC26 62.50 P 0.00 0.00 0.00 24.10 -0.68 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.39 -0.82 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.86 -0.82 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.36 -0.82 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.86 -0.82 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.36 -0.82 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.86 -0.82 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.36 -0.82 50 0 0 0
TOTAL PUT 23,808 646,648 +6,685
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$ 22.34
29JAN26 10.00 C 0.00 0.00 0.00 12.36 +0.68 142 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.85 +0.67 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.36 +0.68 123 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.86 +0.68 114 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.36 +0.68 105 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.86 +0.68 97 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.36 +0.69 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.86 +0.68 80 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.36 +0.68 71 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.86 +0.68 59 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.36 +0.67 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.86 +0.67 0 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.36 +0.67 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.86 +0.66 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.34 +0.63 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.85 +0.62 0 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.40 +0.63 56 0 20 0
29JAN26 18.50 C 3.45 3.45 3.45 3.93 +0.71 56 1 10 0
29JAN26 19.00 C 2.70 2.70 2.70 3.47 +0.67 56 1 9 -1
29JAN26 19.50 C 0.00 0.00 0.00 2.95 +0.54 46 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 2.54 +0.49 49 0 10 0
29JAN26 21.00 C 1.80 1.80 1.80 1.85 +0.43 54 3 19 -1
29JAN26 22.00 C 0.00 0.00 0.00 1.28 +0.34 56 0 25 0
29JAN26 23.00 C 0.69 0.69 0.69 0.85 +0.24 58 1 39 0
29JAN26 24.00 C 0.00 0.00 0.00 0.52 +0.16 58 0 68 0
29JAN26 25.00 C 0.00 0.00 0.00 0.30 +0.10 57 0 15 0
29JAN26 26.00 C 0.24 0.24 0.24 0.16 +0.05 57 4 10 +4
29JAN26 27.00 C 0.12 0.12 0.12 0.09 +0.03 58 1 8 +1
29JAN26 28.00 C 0.07 0.07 0.07 0.05 +0.02 59 6 14 +6
29JAN26 29.00 C 0.02 0.04 0.02 0.02 0.00 57 11 19 +9
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 31.00 C 0.02 0.02 0.02 0.01 - 63 1 1 -
26FEB26 11.00 C 0.00 0.00 0.00 11.39 +0.69 82 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.38 +0.67 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.95 +0.74 89 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.39 +0.68 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.98 +0.76 84 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.40 +0.61 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.95 +0.71 68 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.41 +0.66 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.97 +0.69 61 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.36 +0.67 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.95 +0.60 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.35 +0.54 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.91 +0.57 30 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.63 +0.70 53 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.21 +0.56 53 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 3.69 +0.40 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.32 +0.47 48 0 45 0
26FEB26 20.00 C 2.60 2.60 2.60 3.11 +0.58 55 1 11 -1
26FEB26 21.00 C 0.00 0.00 0.00 2.40 +0.43 52 0 9 0
26FEB26 22.00 C 1.82 1.82 1.82 1.85 +0.34 52 1 2 +1
26FEB26 23.00 C 0.00 0.00 0.00 1.46 +0.29 54 0 2 0
26FEB26 24.00 C 0.00 0.00 0.00 1.08 +0.21 54 0 4 0
26FEB26 25.00 C 0.00 0.00 0.00 0.79 +0.16 54 0 3 0
26FEB26 26.00 C 0.65 0.65 0.65 0.57 +0.12 54 2 3 0
26FEB26 27.00 C 0.46 0.46 0.46 0.40 +0.09 53 1 3 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.28 +0.06 53 0 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 0 0
26FEB26 30.00 C 0.26 0.26 0.26 0.13 +0.03 53 1 3 0
26FEB26 31.00 C 0.18 0.19 0.18 0.09 - 54 2 2 -
30MAR26 3.90 C 0.00 0.00 0.00 18.46 +0.68 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.36 +0.67 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.27 +0.68 133 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.17 +0.68 130 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.07 +0.68 126 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.94 +0.65 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.87 +0.68 118 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.77 +0.68 113 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.67 +0.68 107 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.57 +0.68 99 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.47 +0.68 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.37 +0.68 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.12 +0.68 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.87 +0.67 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.63 +0.68 107 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.38 +0.66 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.13 +0.68 91 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.86 +0.66 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.63 +0.68 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.42 +0.72 118 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.13 +0.67 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.89 +0.68 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.64 +0.68 78 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.39 +0.68 69 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.12 +0.66 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.89 +0.68 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.64 +0.67 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.40 +0.68 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.15 +0.68 68 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.90 +0.68 62 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.65 +0.68 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.40 +0.67 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.91 +0.68 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.41 +0.71 53 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.92 +0.72 58 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.42 +0.71 52 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.95 +0.69 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.44 +0.66 53 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.99 +0.69 61 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.40 +0.58 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.01 +0.77 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.41 +0.66 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.97 +0.56 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.46 +0.62 35 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.20 +0.77 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.69 +0.65 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.21 +0.55 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.83 +0.54 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.47 +0.52 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.18 +0.56 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.79 +0.48 51 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.47 +0.45 51 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.98 +0.48 54 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.46 +0.41 54 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 2.07 +0.33 56 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 1.70 +0.29 56 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.37 +0.24 56 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 1.10 +0.21 56 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.87 +0.17 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.69 +0.14 55 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 0.54 +0.11 55 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.10 55 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.33 - 55 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 8.01 +0.74 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.46 +0.62 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.04 +0.61 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.63 +0.60 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.23 +0.59 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.85 +0.58 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.48 +0.57 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.12 +0.55 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.78 +0.53 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.46 +0.52 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.15 +0.50 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.85 +0.48 52 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 3.34 +0.48 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.86 +0.41 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.47 +0.38 55 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 2.15 +0.35 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.81 +0.31 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.52 +0.28 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.27 +0.25 56 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 1.06 +0.22 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.88 +0.19 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.73 +0.18 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.58 - 55 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 17.80 +0.68 86 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.70 +0.68 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.60 +0.68 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.50 +0.68 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.40 +0.68 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.16 +0.68 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.91 +0.68 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.66 +0.71 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.41 +0.67 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.17 +0.68 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.92 +0.72 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.67 +0.67 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.43 +0.68 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.18 +0.68 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.93 +0.67 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.69 +0.68 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.44 +0.68 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.20 +0.68 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.95 +0.74 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.70 +0.73 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.40 +0.62 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.21 +0.74 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.97 +0.75 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.73 +0.71 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.48 +0.71 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.00 +0.77 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.41 +0.56 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.94 +0.74 0 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.42 +0.69 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.02 +0.76 42 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.52 +0.73 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 9.02 +0.67 33 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.59 +0.69 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.18 +0.70 45 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.80 +0.63 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.31 +0.54 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.97 +0.53 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.56 +0.58 48 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.22 +0.58 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.87 +0.56 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.56 +0.56 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.23 +0.54 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.92 +0.51 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.64 +0.51 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.39 +0.47 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.92 +0.53 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.45 +0.42 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.08 +0.39 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.75 +0.36 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 +0.34 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.12 +0.33 56 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.85 +0.30 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.61 +0.27 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.40 +0.25 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.21 +0.21 55 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 - 55 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 13.96 +0.68 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.72 +0.68 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.48 +0.68 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.21 +0.65 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.99 +0.67 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.76 +0.67 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.48 +0.63 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.05 +0.70 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.46 +0.61 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.99 +0.72 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.53 +0.73 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.08 +0.60 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.66 +0.68 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.23 +0.69 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.81 +0.62 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.42 +0.55 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.03 +0.56 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.65 +0.57 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.31 +0.54 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.99 +0.54 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.66 +0.53 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.36 +0.54 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.06 +0.52 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.78 +0.45 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 +0.47 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.25 +0.46 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.99 +0.39 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.54 +0.45 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 +0.33 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.83 +0.38 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 +0.36 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.17 +0.31 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.92 +0.35 55 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 +0.32 55 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.39 +0.32 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.14 +0.26 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.95 +0.26 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.76 - 55 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 11.27 +0.81 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.64 +0.60 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.21 +0.53 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.81 +0.59 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.43 +0.59 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.06 +0.58 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.70 +0.57 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.37 +0.52 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.06 +0.54 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.74 +0.53 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 +0.52 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.12 +0.51 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.83 +0.49 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.57 +0.49 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.30 +0.40 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.07 +0.40 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.80 +0.39 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 +0.38 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.34 +0.55 54 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 +0.37 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.44 +0.33 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.12 +0.30 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 +0.32 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.58 +0.37 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.28 +0.33 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.03 +0.32 54 0 0 0
30DEC26 29.00 C 2.63 2.63 2.61 2.79 +0.32 54 2 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.27 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.36 - 54 0 0 -
TOTAL CALL 39 1,080 +19
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 18 0
29JAN26 18.00 P 0.04 0.04 0.04 0.04 -0.03 57 1 96 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.06 -0.06 55 0 38 0
29JAN26 19.00 P 0.11 0.11 0.07 0.10 -0.10 55 5 30 -1
29JAN26 19.50 P 0.19 0.19 0.14 0.17 -0.13 56 4 4 -2
29JAN26 20.00 P 0.30 0.30 0.21 0.25 -0.15 56 3 11 +2
29JAN26 21.00 P 0.65 0.65 0.52 0.52 -0.27 57 3 3 +2
29JAN26 22.00 P 0.00 0.00 0.00 0.92 -0.39 57 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 1.50 -0.46 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.20 -0.54 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.01 -0.60 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.91 -0.64 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.86 -0.67 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.85 -0.64 82 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.73 -0.83 75 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.74 -0.69 84 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.77 - 96 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 33 0
26FEB26 16.50 P 0.05 0.05 0.05 0.07 -0.05 52 1 5 -1
26FEB26 17.00 P 0.00 0.00 0.00 0.11 -0.06 53 0 16 0
26FEB26 17.50 P 0.14 0.14 0.14 0.16 -0.08 53 1 3 -1
26FEB26 18.00 P 0.00 0.00 0.00 0.22 -0.10 53 0 2 0
26FEB26 18.50 P 0.23 0.23 0.23 0.29 -0.13 52 2 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.39 -0.18 52 0 3 0
26FEB26 19.50 P 0.55 0.55 0.48 0.50 -0.19 52 2 7 0
26FEB26 20.00 P 0.73 0.73 0.60 0.63 -0.22 52 2 6 +2
26FEB26 21.00 P 1.15 1.15 1.15 0.98 -0.30 52 1 1 +1
26FEB26 22.00 P 0.00 0.00 0.00 1.48 -0.37 54 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 2.06 -0.43 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.71 -0.50 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.45 -0.54 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.26 -0.58 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.12 -0.62 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.03 -0.65 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.98 -0.66 65 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.84 -0.77 62 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.95 - 75 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.03 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 -0.04 54 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.05 54 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 -0.06 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 -0.07 54 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.33 -0.08 54 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.41 -0.10 54 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.52 -0.12 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.63 -0.14 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.77 -0.16 54 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.92 -0.18 54 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 1.09 -0.21 54 0 56 0
30MAR26 21.00 P 0.00 0.00 0.00 1.51 -0.28 54 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 2.03 -0.34 55 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 2.62 -0.38 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.28 -0.40 57 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 3.98 -0.45 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.73 -0.50 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.54 -0.53 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.39 -0.55 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.27 -0.59 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.19 -0.61 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.13 - 66 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
29APR26 15.00 P 0.16 0.16 0.16 0.22 -0.03 55 3 3 +3
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.05 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 -0.05 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.43 -0.07 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.53 -0.08 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.64 -0.10 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.77 -0.10 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.91 -0.12 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.07 -0.13 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.24 -0.15 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.43 -0.17 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.84 -0.30 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.36 -0.33 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.97 -0.37 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.63 -0.40 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.36 -0.39 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.10 -0.42 58 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.88 -0.45 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.69 -0.49 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.55 -0.50 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.42 -0.55 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.33 - 63 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.04 54 0 1 0
29JUN26 14.50 P 0.28 0.30 0.28 0.40 -0.04 54 40 57 +40
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.05 54 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.06 54 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.07 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 -0.09 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.08 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.09 -0.11 54 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.26 -0.11 54 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.43 -0.13 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.61 -0.16 54 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.82 -0.16 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.03 -0.17 53 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 -0.25 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.05 -0.31 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.68 -0.33 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.35 -0.36 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.99 -0.46 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.74 -0.41 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.55 -0.43 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 -0.45 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.16 -0.47 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.97 -0.53 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.84 - 60 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.04 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.05 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.05 54 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 -0.07 54 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 -0.06 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 -0.08 54 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.10 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 -0.09 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.27 -0.11 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 -0.12 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 -0.12 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 -0.14 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.17 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 -0.17 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 -0.17 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 -0.23 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.18 -0.27 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 -0.29 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 -0.32 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 -0.34 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.78 -0.37 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.52 -0.32 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.26 -0.36 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 -0.37 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.82 -0.41 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.65 -0.42 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.48 - 59 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.03 53 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.04 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.04 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 -0.06 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 -0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.07 53 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.09 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 -0.10 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 -0.10 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 -0.13 53 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.12 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 -0.13 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.14 53 0 0 0
30DEC26 18.00 P 2.13 2.13 2.13 2.20 -0.16 52 1 1 +1
30DEC26 18.50 P 0.00 0.00 0.00 2.42 -0.16 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.16 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.19 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.22 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.67 -0.23 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.27 -0.25 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 -0.26 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.58 -0.29 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.28 -0.31 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 -0.33 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 -0.34 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.53 -0.35 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 -0.39 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.09 -0.41 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 - 58 0 0 -
TOTAL PUT 69 1,838 +47
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 0.00 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JAN26 3.80 C 0.11 0.11 0.11 0.12 0.00 25 10 10 +10
29JAN26 3.90 C 0.00 0.00 0.00 0.07 0.00 25 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.03 0.00 23 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
26FEB26 4.00 C 0.07 0.07 0.07 0.07 -0.01 22 26 182 0
26FEB26 4.10 C 0.04 0.04 0.04 0.05 0.00 23 24 29 +24
26FEB26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
26FEB26 4.30 C 0.02 0.02 0.02 0.02 0.00 24 4 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.48 +0.01 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 0.00 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.01 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 25 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 27 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 0.00 0.00 0.00 0.01 0.00 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 0.00 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 0.00 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 0.00 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 0.00 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 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.92 -0.01 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.74 -0.02 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 0.00 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 29 4 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.95 -0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.72 -0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 68 3,315 +34
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 27 0 114 0
29JAN26 3.80 P 0.07 0.07 0.07 0.05 -0.01 23 20 78 +18
29JAN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 21 0 227 0
29JAN26 4.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 0.00 29 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 0.00 31 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 0.00 37 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.65 0.00 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.05 0.00 67 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.40 0.00 82 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.65 0.00 92 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.90 0.00 102 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 80 0
26FEB26 3.70 P 0.07 0.07 0.07 0.06 -0.01 24 10 220 +10
26FEB26 3.80 P 0.10 0.10 0.10 0.09 -0.01 22 5 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.14 -0.01 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 -0.01 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 -0.01 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 0.00 28 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.01 28 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 0.00 31 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.05 -0.01 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.40 -0.01 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.65 -0.01 60 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.90 -0.01 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 +0.01 28 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 0.07 -0.01 25 0 8 0
30MAR26 3.70 P 0.10 0.10 0.10 0.11 0.00 26 5 5 +5
30MAR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.25 0.00 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 0.00 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 -0.01 38 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.41 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 -0.01 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.91 0.00 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.15 -0.01 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.40 0.00 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.65 0.00 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.91 0.00 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.15 -0.01 73 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.41 +0.01 83 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.66 0.00 86 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.91 0.00 89 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 0.00 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 0.00 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 0.00 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.96 0.00 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.06 0.00 35 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 0.00 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 3.40 P 0.10 0.10 0.10 0.08 -0.01 26 40 40 +40
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 0.14 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 0.00 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.40 -0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.67 0.00 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 0.00 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 +0.01 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 +0.01 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 0.00 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 0.00 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 +0.01 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 0.00 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 0.00 66 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 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 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 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 0.00 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 -0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 -0.01 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 +0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 +0.01 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 0.00 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 28 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 0.00 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 0.28 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.72 0.00 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.96 0.00 35 0 0 0
TOTAL PUT 80 2,093 +73
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$ 30.20
29JAN26 18.50 C 0.00 0.00 0.00 11.73 +0.06 84 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.23 +0.06 79 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.73 +0.06 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.23 +0.06 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.23 +0.06 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.23 +0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.23 +0.05 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.23 +0.05 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.24 +0.06 28 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.33 +0.15 38 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.20 +0.01 0 0 43 0
29JAN26 29.00 C 1.19 1.19 1.19 1.23 +0.04 0 8 61 0
29JAN26 30.00 C 0.37 0.41 0.37 0.47 +0.03 12 30 432 +15
29JAN26 31.00 C 0.11 0.11 0.11 0.11 +0.02 14 200 456 0
29JAN26 32.00 C 0.01 0.05 0.01 0.01 0.00 13 238 273 -54
29JAN26 33.00 C 0.04 0.04 0.04 0.01 0.00 19 200 362 -43
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.84 +0.17 67 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.23 +0.06 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.23 +0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.25 +0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.23 +0.05 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.33 +0.13 19 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.40 +0.15 18 0 30 0
26FEB26 29.00 C 1.42 1.42 1.42 1.40 +0.01 12 15 180 +15
26FEB26 30.00 C 0.70 0.70 0.70 0.70 -0.02 12 15 104 +15
26FEB26 31.00 C 0.00 0.00 0.00 0.28 -0.02 13 0 319 0
26FEB26 32.00 C 0.10 0.10 0.10 0.09 -0.01 13 20 305 +20
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.81 +0.11 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.23 +0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.77 +0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.32 +0.10 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.84 +0.13 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.27 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.28 +0.06 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.29 +0.06 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.32 +0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.32 +0.07 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.39 +0.11 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.43 +0.10 17 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.48 +0.02 14 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.68 +0.01 15 0 55 0
30MAR26 30.00 C 1.08 1.08 1.08 1.05 +0.04 15 22 1,397 0
30MAR26 31.00 C 0.60 0.60 0.60 0.60 +0.03 15 50 296 +50
30MAR26 32.00 C 0.00 0.00 0.00 0.31 +0.01 15 0 62 0
30MAR26 33.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 71 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 16 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 9.40 +0.09 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.37 +0.06 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.32 -0.02 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.42 +0.08 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.43 +0.06 17 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.47 +0.07 17 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.53 +0.04 16 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.65 +0.05 15 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.85 +0.02 15 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.23 +0.02 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.77 +0.03 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.45 +0.01 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 0.13 +0.01 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.86 +0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.37 +0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.88 +0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.41 +0.06 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.43 +0.06 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.45 +0.07 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.42 +0.04 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.52 +0.09 20 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.52 +0.03 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.62 +0.08 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.78 +0.10 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.02 +0.02 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.45 +0.04 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.95 +0.02 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 +0.03 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 +0.01 16 0 11 0
29JUN26 34.00 C 0.26 0.26 0.26 0.23 +0.02 16 10 34 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 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 11.86 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.40 +0.06 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.88 +0.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.41 +0.06 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.42 +0.06 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.43 +0.06 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.45 +0.07 18 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 +0.03 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 +0.09 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 +0.05 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.66 +0.03 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.89 -0.04 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.29 +0.03 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 1.69 +0.03 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.25 +0.02 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.90 +0.01 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 0.00 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 0.00 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 0.00 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 0.00 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 +0.01 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 9.42 +0.06 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.44 +0.07 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.55 +0.16 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 -0.02 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.52 +0.06 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.61 +0.06 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.84 +0.08 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.12 +0.09 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.50 +0.10 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.92 +0.09 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 +0.08 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 +0.08 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 +0.08 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 +0.07 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 +0.04 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.03 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 +0.04 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
TOTAL CALL 808 6,682 +28
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 226 0
29JAN26 28.00 P 0.05 0.05 0.05 0.01 0.00 18 300 332 -186
29JAN26 29.00 P 0.07 0.07 0.07 0.04 0.00 14 300 586 -285
29JAN26 30.00 P 0.24 0.26 0.24 0.25 -0.02 13 103 1,476 -3
29JAN26 31.00 P 0.89 0.92 0.89 0.90 -0.04 15 43 171 -40
29JAN26 32.00 P 0.00 0.00 0.00 1.85 -0.07 21 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 2.88 -0.05 32 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.89 -0.08 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.88 -0.08 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.90 -0.05 55 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.90 -0.06 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.88 -0.07 66 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.88 -0.09 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.88 -0.07 77 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.87 -0.08 81 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 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 15 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 -0.04 13 0 429 0
26FEB26 30.00 P 0.43 0.43 0.43 0.44 -0.07 13 20 254 0
26FEB26 31.00 P 1.09 1.09 1.09 1.03 -0.06 14 15 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 1.88 -0.07 16 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 2.88 -0.07 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.89 -0.08 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.89 -0.07 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.90 -0.05 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.90 -0.06 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.90 -0.05 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.88 -0.09 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.91 -0.04 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.88 -0.07 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 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 17 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 0.00 16 0 161 0
30MAR26 29.00 P 0.00 0.00 0.00 0.36 0.00 16 0 339 0
30MAR26 30.00 P 0.00 0.00 0.00 0.73 -0.01 16 0 415 0
30MAR26 31.00 P 0.00 0.00 0.00 1.26 -0.04 16 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 2.03 -0.03 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.92 -0.04 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.91 -0.06 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.90 -0.06 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.97 0.00 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.96 0.00 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.94 -0.01 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.88 -0.09 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.06 +0.11 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.89 -0.07 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 0.00 15 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.22 -0.01 15 0 20 0
29APR26 29.00 P 0.45 0.45 0.45 0.46 -0.01 15 8 120 0
29APR26 30.00 P 0.00 0.00 0.00 0.83 -0.02 15 0 141 0
29APR26 31.00 P 0.00 0.00 0.00 1.38 -0.04 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.10 -0.04 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.94 -0.07 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.92 -0.05 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.90 -0.06 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.97 0.00 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.96 0.00 31 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.96 +0.01 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.88 -0.09 33 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 24 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 17 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 0.00 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.01 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.06 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 -0.01 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.10 -0.03 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.80 -0.09 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.67 -0.06 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.54 -0.08 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 -0.08 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.38 -0.14 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.38 -0.12 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.35 -0.08 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 -0.10 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.35 -0.04 25 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.20 -0.01 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.01 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.02 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.02 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 -0.03 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 -0.04 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.04 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -0.04 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 -0.05 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 -0.05 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.05 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.61 -0.06 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.58 -0.06 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.55 -0.03 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.48 -0.06 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.45 -0.09 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.39 -0.12 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.28 +0.03 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 +0.03 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 +0.04 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 +0.04 16 0 0 0
30DEC26 29.00 P 1.50 1.50 1.50 1.45 +0.05 16 1 3 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.96 +0.05 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.56 +0.08 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.16 -0.06 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 +0.01 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 0.00 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.73 0.00 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.65 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.03 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 0.00 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.01 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.48 -0.06 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.46 -0.05 24 0 0 0
TOTAL PUT 790 10,631 -513
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$ 4.89
29JAN26 3.80 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.00 0.00 53 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.92 +0.03 67 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.82 +0.03 61 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.42 +0.02 35 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.33 +0.01 32 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.25 +0.01 31 0 1 0
29JAN26 4.80 C 0.21 0.21 0.21 0.19 +0.01 32 6 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 0.00 31 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 0.00 31 0 41 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 0.00 32 0 201 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 259 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.12 +0.04 45 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.01 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
26FEB26 5.00 C 0.11 0.14 0.11 0.17 +0.02 30 3 110 +2
26FEB26 5.25 C 0.09 0.09 0.09 0.09 +0.01 31 16 120 +16
26FEB26 5.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.02 +0.02 61 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.71 0.00 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.41 +0.01 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.32 +0.01 35 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.21 +0.01 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.12 +0.02 29 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.01 0.00 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 0.00 23 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.84 +0.01 29 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 +0.03 31 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 +0.02 31 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 +0.02 31 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.02 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.02 31 0 110 0
30MAR26 4.80 C 0.36 0.36 0.36 0.35 +0.02 32 15 26 +15
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR26 5.00 C 0.25 0.27 0.25 0.26 +0.02 33 700 735 +577
30MAR26 5.25 C 0.17 0.17 0.17 0.16 +0.01 31 60 377 +44
30MAR26 5.50 C 0.11 0.11 0.11 0.11 +0.01 33 65 143 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 39 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.97 - 32 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 +0.02 34 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 10 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 +0.02 35 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.02 +0.02 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.82 -0.01 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.63 +0.02 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.53 +0.02 38 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.44 +0.04 40 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.34 +0.03 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.25 +0.03 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.03 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 0.00 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.02 37 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 +0.02 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 +0.01 36 0 19 0
29JUN26 4.70 C 0.52 0.53 0.52 0.51 +0.01 36 30 59 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 35 0 40 0
29JUN26 4.90 C 0.43 0.43 0.43 0.41 +0.01 36 15 60 +9
29JUN26 5.00 C 0.00 0.00 0.00 0.36 0.00 35 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.01 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 0.00 34 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 0.00 35 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 35 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 35 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 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 1.21 +0.03 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.03 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.01 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.01 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 36 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 +0.04 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 +0.03 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.02 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 +0.02 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.02 37 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 30 0
TOTAL CALL 910 10,682 +693
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 4.50 P 0.03 0.03 0.03 0.02 -0.01 33 130 248 +6
29JAN26 4.60 P 0.03 0.03 0.03 0.04 0.00 34 50 268 +50
29JAN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 32 0 112 0
29JAN26 4.80 P 0.09 0.09 0.09 0.10 0.00 34 50 367 +50
29JAN26 4.90 P 0.14 0.14 0.14 0.14 -0.01 32 1 471 0
29JAN26 5.00 P 0.20 0.20 0.20 0.20 -0.01 33 60 927 -10
29JAN26 5.25 P 0.00 0.00 0.00 0.39 -0.02 34 0 226 0
29JAN26 5.50 P 0.59 0.59 0.59 0.63 -0.01 43 10 5,175 -10
29JAN26 5.75 P 0.00 0.00 0.00 0.86 -0.01 0 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 1.11 -0.01 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.62 0.00 75 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.12 0.00 90 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 32 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 0.00 30 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 30 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 0.00 29 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 0.00 30 0 16 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 0.00 30 0 341 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 0.00 31 0 530 0
26FEB26 5.00 P 0.30 0.30 0.30 0.27 0.00 31 4 602 +4
26FEB26 5.25 P 0.43 0.43 0.43 0.42 0.00 28 10 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.65 -0.01 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.89 +0.02 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.14 +0.02 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.39 +0.02 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.62 0.00 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.89 +0.02 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.14 +0.02 69 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.39 +0.02 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.64 +0.01 79 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.89 +0.02 83 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.14 +0.02 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 718 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 32 0 83 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.01 33 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 32 0 812 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 +0.01 33 0 418 0
30MAR26 4.90 P 0.30 0.30 0.30 0.29 0.00 33 55 785 +55
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 632 0
30MAR26 5.25 P 0.51 0.51 0.51 0.52 +0.01 35 10 182 +10
30MAR26 5.50 P 0.65 0.65 0.65 0.69 -0.02 33 10 86 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.93 +0.01 38 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 0.00 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 0.00 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 +0.02 51 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.39 +0.02 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 -0.02 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.89 +0.02 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.14 +0.02 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 -0.02 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.65 0.00 79 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 - 33 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 -0.01 33 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 -0.01 33 0 120 0
29APR26 4.80 P 0.30 0.30 0.30 0.30 +0.01 34 2 72 +2
29APR26 4.90 P 0.00 0.00 0.00 0.35 0.00 34 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.40 0.00 33 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.57 +0.01 35 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.96 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.18 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.65 +0.02 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.89 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.14 -0.01 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.39 0.00 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.64 -0.02 55 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 35 0 13 0
29JUN26 3.80 P 0.09 0.09 0.09 0.10 0.00 34 1 17 +1
29JUN26 3.90 P 0.00 0.00 0.00 0.13 0.00 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 0.00 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 -0.01 33 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 0.00 34 0 100 0
29JUN26 4.30 P 0.24 0.24 0.24 0.26 0.00 34 15 15 +15
29JUN26 4.40 P 0.00 0.00 0.00 0.30 0.00 34 0 112 0
29JUN26 4.50 P 0.33 0.33 0.33 0.34 -0.01 33 15 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 0.00 33 0 338 0
29JUN26 4.70 P 0.41 0.41 0.41 0.44 -0.01 33 15 45 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.50 0.00 33 0 59 0
29JUN26 4.90 P 0.52 0.53 0.52 0.56 0.00 33 30 130 +30
29JUN26 5.00 P 0.58 0.59 0.58 0.62 -0.01 33 31 184 +31
29JUN26 5.25 P 0.00 0.00 0.00 0.79 -0.01 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 0.00 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29SEP26 3.80 P 0.16 0.16 0.16 0.18 0.00 35 4 4 +4
29SEP26 3.90 P 0.19 0.19 0.19 0.21 0.00 35 3 3 +3
29SEP26 4.00 P 0.22 0.22 0.22 0.24 0.00 35 3 8 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.01 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.01 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 0.00 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 0.00 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 0.00 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 0.00 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 0.00 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 +0.01 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.01 34 0 1 0
29SEP26 5.25 P 0.86 0.86 0.85 0.89 0.00 34 45 52 +45
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 0.00 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.01 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.01 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 -0.04 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 -0.04 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.03 0 0 60 0
30DEC26 3.80 P 0.23 0.23 0.23 0.25 +0.01 36 3 13 +3
30DEC26 3.90 P 0.26 0.26 0.26 0.28 +0.01 36 3 3 +3
30DEC26 4.00 P 0.00 0.00 0.00 0.31 0.00 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.01 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 0.00 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.01 35 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 0.00 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.01 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.01 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 -0.01 30 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
TOTAL PUT 560 17,700 +320
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$ 60.85
29JAN26 37.00 C 0.00 0.00 0.00 23.90 -0.51 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 22.90 -0.51 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.90 -0.51 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.90 -0.51 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.91 -0.51 63 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.91 -0.51 58 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.91 -0.51 51 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.85 -0.57 0 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 15.86 -0.56 0 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 14.91 -0.52 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 13.89 -0.54 0 0 60 0
29JAN26 48.00 C 11.90 11.90 11.90 12.93 -0.51 46 11 48 0
29JAN26 49.00 C 11.50 11.50 11.50 11.94 -0.51 45 4 78 0
29JAN26 50.00 C 10.30 10.30 10.30 10.89 -0.51 0 39 58 -7
29JAN26 52.50 C 7.75 7.75 7.75 8.55 -0.55 43 8 85 0
29JAN26 55.00 C 5.65 5.65 5.23 6.13 -0.91 36 30 134 -25
29JAN26 57.50 C 0.00 0.00 0.00 4.22 -0.48 40 0 87 0
29JAN26 60.00 C 2.60 2.60 2.05 2.70 -0.42 42 7 156 -2
29JAN26 62.50 C 0.00 0.00 0.00 1.63 -0.29 43 0 46 0
29JAN26 65.00 C 1.02 1.02 0.70 0.90 -0.26 44 329 290 +42
29JAN26 67.50 C 0.47 0.47 0.47 0.45 -0.17 44 1 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.20 -0.11 44 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 23.98 -0.43 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.99 -0.42 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.99 -0.42 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.00 -0.41 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.00 -0.42 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.01 -0.42 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.02 -0.43 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.03 -0.44 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.13 -0.41 47 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.07 -1.00 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.95 -0.72 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.15 -0.69 39 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.17 -0.60 37 0 60 0
26FEB26 50.00 C 10.45 10.45 10.45 11.22 -0.61 36 19 31 +10
26FEB26 52.50 C 8.20 8.20 8.20 9.09 -0.51 39 8 32 +2
26FEB26 55.00 C 0.00 0.00 0.00 7.30 -0.31 42 0 61 0
26FEB26 57.50 C 0.00 0.00 0.00 5.22 -0.53 37 0 9 0
26FEB26 60.00 C 3.32 3.85 3.32 3.89 -0.42 39 23 57 +2
26FEB26 62.50 C 0.00 0.00 0.00 2.81 -0.34 40 0 57 0
26FEB26 65.00 C 1.97 1.97 1.97 1.92 -0.40 40 2 22 0
26FEB26 67.50 C 0.00 0.00 0.00 1.26 -0.36 40 0 19 0
26FEB26 70.00 C 0.00 0.00 0.00 0.80 -0.28 39 0 18 0
26FEB26 72.50 C 0.00 0.00 0.00 0.50 -0.21 40 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.30 -0.15 39 0 0 0
26FEB26 77.50 C 0.34 0.34 0.34 0.17 -0.11 39 2 2 +2
26FEB26 80.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 42.96 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.46 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.97 -0.50 81 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.47 -0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.97 -0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.98 -0.50 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.99 -0.36 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.99 -0.51 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.00 -0.37 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.00 -0.38 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.01 -0.51 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.02 -0.38 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.02 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.03 -0.51 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.03 -0.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.04 -0.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.05 -0.51 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.02 -0.54 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.09 -0.48 53 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.11 -0.77 53 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.10 -0.49 48 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.09 -0.43 41 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 23.10 -0.45 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.24 -0.35 53 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.13 -0.52 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.15 -0.52 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.18 -0.53 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.28 -0.60 43 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.31 -0.59 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.38 -0.25 42 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.56 -0.51 45 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.49 -0.18 40 0 130 0
30MAR26 48.00 C 12.60 12.60 12.60 13.53 -0.36 38 11 561 +11
30MAR26 49.00 C 0.00 0.00 0.00 12.63 -0.25 38 0 410 0
30MAR26 50.00 C 11.30 11.30 11.00 11.79 -0.62 38 24 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.56 -0.56 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 7.92 -0.44 38 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.32 -0.47 39 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.04 -0.41 39 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.01 -0.37 41 0 109 0
30MAR26 65.00 C 0.00 0.00 0.00 3.08 -0.34 41 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.30 -0.41 40 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.70 -0.35 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.23 -0.30 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.88 -0.25 40 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.63 -0.19 40 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.44 -0.15 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 -0.13 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 18.47 -0.51 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.55 -0.51 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.64 -0.51 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.75 -0.51 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.89 -0.50 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.04 -0.50 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.21 -0.44 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.79 -0.12 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.33 -0.76 38 0 0 0
29APR26 55.00 C 8.05 8.05 8.05 8.62 -0.38 38 25 27 +25
29APR26 57.50 C 0.00 0.00 0.00 7.10 -0.42 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.85 -0.41 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.80 -0.36 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 3.93 -0.27 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.16 -0.30 41 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.48 -0.27 41 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 1.93 -0.23 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.49 -0.20 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.14 -0.17 40 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.87 -0.14 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.66 -0.09 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.16 -0.50 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.17 -0.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.19 -0.50 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.20 -0.51 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.21 -0.51 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.28 -0.46 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.25 -0.50 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.26 -0.51 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.37 -0.42 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.31 -0.51 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.33 -0.51 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.47 -0.40 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.40 -0.51 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.44 -0.51 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.54 -0.17 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.12 -1.10 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.61 -0.51 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.76 -0.51 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.77 -0.51 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.88 -0.50 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.00 -0.50 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.13 -0.50 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.31 -0.51 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.45 -0.50 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.58 -0.43 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.60 -0.63 36 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.09 -0.48 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.26 -0.46 38 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.38 -0.49 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.85 -0.39 38 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 8.40 -0.47 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.28 -0.56 39 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.19 -0.29 39 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.27 -0.27 40 0 83 0
29JUN26 67.50 C 0.00 0.00 0.00 4.46 -0.31 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.71 -0.28 40 0 29 0
29JUN26 72.50 C 0.00 0.00 0.00 3.07 -0.25 40 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 2.53 -0.22 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.08 -0.19 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.70 -0.17 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.35 -0.14 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.09 -0.13 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.38 -0.51 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.47 -0.46 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.46 -0.51 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.52 -0.50 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.58 -0.58 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.66 -0.57 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.74 -0.51 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.85 -0.50 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.96 -0.51 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.10 -0.33 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.25 -0.49 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.28 -0.88 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.61 -0.48 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.77 -0.60 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.07 -0.47 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.32 -0.46 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.60 -0.45 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.91 -0.45 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.24 -0.56 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.82 -0.61 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.43 -0.64 39 0 81 0
29SEP26 60.00 C 0.00 0.00 0.00 8.33 -0.51 40 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.28 -0.28 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.39 -0.25 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.53 -0.30 40 0 9 0
29SEP26 70.00 C 4.58 4.58 4.58 4.81 -0.25 40 15 36 +15
29SEP26 72.50 C 4.18 4.18 4.18 4.12 -0.23 40 15 15 +15
29SEP26 75.00 C 0.00 0.00 0.00 3.57 -0.21 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.05 -0.19 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.64 -0.17 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.18 -0.15 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.89 -0.12 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.74 -0.50 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.86 -0.50 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.99 -0.50 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.13 -0.49 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.31 -0.48 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.49 -0.48 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.68 -0.49 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.93 -0.46 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.18 -0.46 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.44 -0.47 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.74 -0.44 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.06 -0.44 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.40 -0.44 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.75 -0.43 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.26 -0.41 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.87 -0.37 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.64 -0.36 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.51 -0.32 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.49 -0.32 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.57 -0.28 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.74 -0.28 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.99 -0.24 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.34 -0.24 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.71 -0.22 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.21 -0.20 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.71 -0.20 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.31 -0.15 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.93 -0.16 39 0 0 0
TOTAL CALL 573 6,968 +90
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 137 0
29JAN26 55.00 P 0.51 0.52 0.31 0.38 0.00 43 16 284 +10
29JAN26 57.50 P 1.11 1.20 0.88 0.89 +0.01 43 115 44 -36
29JAN26 60.00 P 2.30 2.30 2.04 1.91 +0.19 45 3 87 0
29JAN26 62.50 P 0.00 0.00 0.00 3.27 +0.14 45 0 76 0
29JAN26 65.00 P 0.00 0.00 0.00 5.10 +0.27 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.23 +0.43 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.50 +0.36 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.88 +0.66 57 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.31 +0.64 61 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.65 +0.02 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.15 +0.50 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.65 +0.50 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.15 +0.50 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 102 0
26FEB26 48.00 P 0.17 0.17 0.17 0.13 -0.03 39 2 103 +2
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 96 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 67 0
26FEB26 52.50 P 0.00 0.00 0.00 0.54 -0.06 39 0 120 0
26FEB26 55.00 P 1.19 1.19 1.01 1.02 -0.07 39 67 77 +14
26FEB26 57.50 P 2.18 2.18 1.80 1.75 -0.06 38 18 18 +17
26FEB26 60.00 P 3.36 3.52 3.36 2.87 -0.09 39 18 18 -15
26FEB26 62.50 P 0.00 0.00 0.00 4.31 +0.05 41 0 51 0
26FEB26 65.00 P 0.00 0.00 0.00 5.99 +0.11 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.91 +0.32 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.03 +0.25 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.32 +0.33 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.72 +0.59 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.99 +0.36 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.34 +0.65 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.84 +0.38 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.15 +0.30 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.01 0.00 47 2 609 +2
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 42 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.04 40 0 576 0
30MAR26 49.00 P 0.00 0.00 0.00 0.56 -0.05 40 0 425 0
30MAR26 50.00 P 0.80 0.80 0.71 0.71 -0.03 40 4 250 0
30MAR26 52.50 P 1.14 1.14 1.14 1.15 -0.05 39 1 166 0
30MAR26 55.00 P 1.78 1.78 1.78 1.81 -0.06 39 1 60 0
30MAR26 57.50 P 3.08 3.08 2.72 2.73 0.00 39 7 32 +7
30MAR26 60.00 P 0.00 0.00 0.00 3.91 +0.04 40 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 5.34 +0.09 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.99 +0.14 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.80 +0.13 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.77 +0.18 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.90 +0.33 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.12 +0.28 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.30 +0.18 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.59 +0.24 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.91 +0.45 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.27 +0.37 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.25 0.00 40 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.62 +0.01 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.69 +0.02 39 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.45 +0.05 39 0 2 0
29APR26 57.50 P 0.00 0.00 0.00 3.39 +0.07 39 0 2 0
29APR26 60.00 P 0.00 0.00 0.00 4.54 +0.01 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.99 +0.09 40 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.62 +0.15 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.38 +0.11 41 0 6 0
29APR26 70.00 P 0.00 0.00 0.00 11.41 +0.28 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.35 +0.21 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.59 +0.34 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.84 +0.38 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.98 +0.23 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.91 -0.22 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.28 +0.38 40 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 50 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 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 0.00 39 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 0.00 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 0.00 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 0.00 40 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.01 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.59 0.00 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.71 +0.01 40 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 +0.01 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 +0.01 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 +0.05 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.03 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 +0.01 39 0 1 0
29JUN26 50.00 P 1.80 1.80 1.80 1.81 +0.05 39 1 16 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.50 +0.05 39 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.35 +0.06 39 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.40 +0.06 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.68 +0.15 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.05 +0.11 39 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 8.68 +0.17 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.36 +0.15 40 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 12.10 +0.17 40 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 14.29 +0.30 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.22 +0.27 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.94 -0.07 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.08 +0.03 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.31 +0.18 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.59 +0.41 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 0.00 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 0.00 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 0.00 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 +0.01 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 0.00 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 +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 1.62 +0.05 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.83 +0.05 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.10 +0.07 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 +0.08 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 +0.11 39 0 14 0
29SEP26 49.00 P 3.00 3.00 2.88 2.89 +0.09 39 11 13 +9
29SEP26 50.00 P 0.00 0.00 0.00 3.26 +0.13 39 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 +0.20 39 0 6 0
29SEP26 55.00 P 5.53 5.53 5.53 5.15 +0.10 39 15 22 +13
29SEP26 57.50 P 6.79 6.79 6.79 6.39 +0.15 39 15 14 -3
29SEP26 60.00 P 0.00 0.00 0.00 7.75 +0.16 39 0 38 0
29SEP26 62.50 P 9.86 9.86 9.86 9.19 +0.14 39 15 15 -15
29SEP26 65.00 P 0.00 0.00 0.00 10.86 +0.21 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.58 +0.25 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.35 +0.17 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.18 +0.31 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.14 +0.33 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.12 +0.35 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.21 +0.37 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.31 +0.38 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.50 +0.41 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 +0.03 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 +0.04 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.38 +0.04 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 +0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 +0.05 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.03 +0.05 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.30 +0.07 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 +0.07 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.86 +0.07 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.17 +0.10 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.51 +0.09 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.86 +0.09 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.22 +0.10 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 +0.13 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.36 +0.16 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.62 +0.17 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.97 +0.20 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.43 +0.20 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.99 +0.24 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.64 +0.25 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.37 +0.29 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.20 +0.29 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.06 +0.32 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.03 +0.33 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.02 +0.34 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.10 +0.37 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.21 +0.38 39 0 0 0
TOTAL PUT 311 8,330 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.12
29JAN26 36.00 C 0.00 0.00 0.00 12.17 +1.35 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.17 +1.35 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.17 +1.35 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.17 +1.11 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.18 +1.14 33 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 7.18 +1.32 28 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.20 +1.15 31 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.23 +1.13 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.16 +1.02 0 0 0 0
29JAN26 45.00 C 2.29 2.29 2.29 3.31 +0.93 25 15 50 0
29JAN26 46.00 C 1.82 1.82 1.82 2.53 +0.81 27 15 4 -11
29JAN26 47.00 C 1.50 1.70 1.50 1.86 +0.64 28 24 134 +20
29JAN26 48.00 C 0.87 1.07 0.73 1.30 +0.53 29 37 72 -4
29JAN26 49.00 C 0.55 0.85 0.55 0.87 +0.38 29 68 231 +43
29JAN26 50.00 C 0.32 0.55 0.32 0.56 +0.27 29 65 179 +24
29JAN26 52.50 C 0.08 0.08 0.08 0.15 +0.08 30 3 172 -3
29JAN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 255 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 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 65 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.25 +1.27 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.26 +1.22 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.27 +1.25 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.29 +1.08 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.32 +1.09 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.37 +1.08 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.26 +0.87 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.41 +0.87 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.60 +0.94 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.86 +0.83 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.18 +0.76 27 0 85 0
26FEB26 47.00 C 2.08 2.08 1.85 2.57 +0.73 27 21 67 +15
26FEB26 48.00 C 1.61 1.61 1.42 2.05 +0.61 28 30 45 0
26FEB26 49.00 C 0.00 0.00 0.00 1.62 +0.52 28 0 53 0
26FEB26 50.00 C 0.82 1.13 0.82 1.24 +0.43 28 3 92 -1
26FEB26 52.50 C 0.38 0.58 0.38 0.62 +0.27 29 13 132 +5
26FEB26 55.00 C 0.00 0.00 0.00 0.26 +0.13 29 0 398 0
26FEB26 57.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 289 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 58 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.26 +1.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.27 +1.36 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.27 +1.35 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.28 +1.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.29 +1.36 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.29 +1.35 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.30 +1.35 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.31 +1.36 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.31 +1.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.32 +1.10 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.33 +0.93 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.25 +1.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.26 +0.87 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.25 +0.85 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.35 +0.93 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.38 +0.92 24 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.55 +1.01 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.40 +1.17 20 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.65 +1.26 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.75 +0.94 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.03 +0.80 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.26 +0.73 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.60 +0.79 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.98 +0.74 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.45 +0.77 30 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.95 +0.68 31 0 60 0
30MAR26 49.00 C 2.10 2.33 2.10 2.49 +0.62 31 24 72 0
30MAR26 50.00 C 0.00 0.00 0.00 2.09 +0.53 31 0 90 0
30MAR26 52.50 C 1.15 1.15 1.15 1.35 +0.40 32 15 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.81 +0.28 32 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 +0.18 32 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 0.26 +0.11 32 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.06 32 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.38 +0.68 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.70 +1.16 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.02 +1.44 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.85 +0.72 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.43 +1.42 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.35 +0.79 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.67 +0.68 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.03 +0.72 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.47 +0.72 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.90 +0.75 30 0 6 0
29APR26 48.00 C 2.77 2.77 2.77 3.48 +0.75 31 6 6 +6
29APR26 49.00 C 2.87 2.87 2.87 3.02 +0.67 31 15 15 +15
29APR26 50.00 C 2.47 2.47 2.47 2.62 +0.63 31 15 21 +15
29APR26 52.50 C 0.00 0.00 0.00 1.76 +0.43 31 0 0 0
29APR26 55.00 C 1.13 1.13 1.13 1.18 +0.34 31 1 1 +1
29APR26 57.50 C 0.00 0.00 0.00 0.76 +0.24 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.47 +0.16 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 +0.07 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.36 +1.28 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.39 +1.30 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.39 +1.27 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.43 +1.04 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.48 +1.03 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.50 +0.98 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.48 +0.87 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.58 +0.87 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.89 +1.03 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.26 +1.27 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.40 +1.26 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.30 +1.13 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.45 +1.09 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.76 +1.11 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.84 +0.89 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.28 +0.90 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.59 +0.65 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.19 +0.80 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.57 +0.66 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.11 +0.64 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.69 +0.61 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.22 +0.53 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.39 +0.46 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.74 +0.38 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.27 +0.33 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.90 +0.26 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 +0.21 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 +0.14 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.10 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.97 +1.21 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.14 +1.20 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.33 +1.15 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.57 +1.14 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.85 +1.10 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.06 +0.99 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.47 +0.79 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.81 +0.75 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.38 +0.89 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.61 +0.84 31 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.16 +0.72 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.62 +0.63 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.15 +0.60 31 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.71 +0.56 31 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.28 +0.49 31 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.47 +0.49 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.77 +0.45 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.17 +0.38 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.70 +0.34 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.31 +0.29 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.22 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.75 +0.17 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.13 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.10 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 +0.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.36 +1.14 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.58 +1.09 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.85 +1.08 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.12 +1.01 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.45 +1.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.80 +0.96 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.17 +0.91 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.59 +0.90 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.01 +0.83 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.59 +0.71 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.02 +0.64 31 0 30 0
30DEC26 47.00 C 5.89 5.89 5.89 6.51 +0.67 31 15 75 +15
30DEC26 48.00 C 0.00 0.00 0.00 6.05 +0.57 31 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.60 +0.52 31 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.20 +0.50 31 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.36 +0.48 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 +0.43 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.95 +0.36 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 +0.24 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 +0.35 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 +0.27 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.19 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 +0.16 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.12 31 0 0 0
TOTAL CALL 385 4,183 +140
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 48 0
29JAN26 42.00 P 0.10 0.10 0.07 0.02 -0.06 30 17 175 +15
29JAN26 43.00 P 0.19 0.19 0.19 0.05 -0.11 30 40 107 +40
29JAN26 44.00 P 0.35 0.35 0.21 0.12 -0.20 30 30 114 0
29JAN26 45.00 P 0.58 0.58 0.28 0.24 -0.29 30 57 184 +17
29JAN26 46.00 P 0.00 0.00 0.00 0.45 -0.44 30 0 96 0
29JAN26 47.00 P 1.00 1.00 0.90 0.76 -0.59 30 3 150 0
29JAN26 48.00 P 1.46 1.46 1.46 1.20 -0.72 31 6 63 +6
29JAN26 49.00 P 0.00 0.00 0.00 1.77 -0.91 31 0 49 0
29JAN26 50.00 P 0.00 0.00 0.00 2.46 -0.91 32 0 118 0
29JAN26 52.50 P 0.00 0.00 0.00 4.61 -1.33 36 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 7.09 -1.15 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.38 -1.36 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.08 -1.16 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.81 -0.93 92 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.88 -1.36 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.38 -1.36 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.88 -1.36 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.38 -1.36 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.88 -1.36 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.38 -1.36 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.11 -0.08 29 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 0.19 -0.13 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.31 -0.19 29 0 43 0
26FEB26 44.00 P 0.52 0.53 0.52 0.48 -0.26 29 2 17 +2
26FEB26 45.00 P 1.13 1.13 1.13 0.72 -0.36 29 15 24 +14
26FEB26 46.00 P 1.21 1.21 1.21 1.03 -0.46 29 1 90 0
26FEB26 47.00 P 0.00 0.00 0.00 1.39 -0.56 29 0 57 0
26FEB26 48.00 P 2.28 2.28 2.28 1.88 -0.62 29 15 216 0
26FEB26 49.00 P 0.00 0.00 0.00 2.41 -0.65 29 0 97 0
26FEB26 50.00 P 0.00 0.00 0.00 3.08 -0.68 30 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 4.98 -1.09 32 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.23 -1.04 35 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.68 -1.06 41 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 12.08 -1.16 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.81 -0.93 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.88 -1.36 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.38 -1.36 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.88 -1.36 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.38 -1.36 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.88 -1.36 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.38 -1.36 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.06 32 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 -0.12 32 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.43 -0.16 32 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.60 -0.21 32 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.81 -0.27 32 0 59 0
30MAR26 44.00 P 0.00 0.00 0.00 1.07 -0.34 32 0 61 0
30MAR26 45.00 P 0.00 0.00 0.00 1.38 -0.40 32 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.72 -0.51 31 0 46 0
30MAR26 47.00 P 2.17 2.17 2.17 2.18 -0.54 32 10 63 +10
30MAR26 48.00 P 0.00 0.00 0.00 2.66 -0.57 32 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.18 -0.66 32 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 3.77 -0.89 32 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.57 -0.64 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.61 -1.09 34 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.73 -1.40 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.28 -0.97 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.81 -0.93 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.88 -1.36 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.38 -1.36 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.88 -1.36 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.38 -1.36 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.88 -1.36 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.38 -1.36 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.35 -0.12 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.48 -0.16 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 -0.20 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.85 -0.25 31 0 1 0
29APR26 43.00 P 1.48 1.48 1.48 1.11 -0.30 31 7 7 +7
29APR26 44.00 P 0.00 0.00 0.00 1.40 -0.36 31 0 8 0
29APR26 45.00 P 0.00 0.00 0.00 1.74 -0.41 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.12 -0.50 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.50 -0.61 31 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.99 -0.65 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.63 -0.55 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.23 -0.56 32 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.81 -1.07 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.64 -1.34 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.08 -1.05 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.41 -1.24 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.81 -0.93 41 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.08 -1.16 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.38 -1.36 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.08 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.15 31 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.85 -0.21 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.10 -0.22 32 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.36 -0.27 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.66 -0.29 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.95 -0.35 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.35 -0.34 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.69 -0.43 31 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.14 -0.46 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.59 -0.53 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.18 -0.50 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.74 -0.55 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.31 -0.63 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.87 -0.87 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.59 -0.94 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.80 -0.93 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.95 -0.83 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.32 -0.98 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.65 -0.86 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.96 -0.96 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.31 -1.02 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.72 -1.03 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.15 -1.25 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.55 -1.31 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.77 -0.18 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 -0.18 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.24 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.30 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.73 -0.33 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.06 -0.29 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 -0.30 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.74 -0.34 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.13 -0.37 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.52 -0.44 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.00 -0.45 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.48 -0.49 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.05 -0.49 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.62 -0.52 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.21 -0.56 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.81 -0.65 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.58 -0.72 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.34 -0.97 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.58 -0.99 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.65 -1.12 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.85 -1.18 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.13 -1.21 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.45 -1.25 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.81 -1.28 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.21 -1.29 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.62 -1.31 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 -0.19 31 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 -0.27 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.28 31 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.41 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.24 -0.36 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 -0.31 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.94 -0.31 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.29 -0.36 31 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.69 -0.40 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.14 -0.41 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.60 -0.49 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 -0.47 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.63 -0.56 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.22 -0.51 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.82 -0.53 31 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.37 -0.64 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.11 -0.91 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 -1.00 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.93 -1.06 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.01 -1.10 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.16 -1.16 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.38 -1.19 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.66 -1.22 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.98 -1.25 31 0 0 0
TOTAL PUT 203 4,354 +111
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$ 223.20
29JAN26 180.00 C 0.00 0.00 0.00 43.46 +6.33 36 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 40.98 +6.32 37 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.42 +6.21 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.04 +5.89 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 33.60 +6.35 37 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 31.12 +6.09 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 28.79 +5.46 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 26.44 +6.41 37 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 24.14 +6.33 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 19.74 +5.75 37 0 69 0
29JAN26 210.00 C 0.00 0.00 0.00 15.70 +5.21 37 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 11.91 +4.27 36 0 325 0
29JAN26 220.00 C 6.54 7.34 6.54 8.76 +3.38 36 107 273 +102
29JAN26 225.00 C 3.77 6.34 3.49 6.31 +2.76 36 535 633 +335
29JAN26 230.00 C 2.20 4.50 2.20 4.52 +2.20 37 225 339 -13
29JAN26 235.00 C 2.10 2.26 2.10 3.12 +1.64 38 94 235 +19
29JAN26 240.00 C 0.93 2.30 0.93 2.01 +1.14 37 43 397 +11
29JAN26 245.00 C 0.93 1.06 0.93 1.25 +0.76 37 28 195 +15
29JAN26 250.00 C 0.40 0.99 0.40 0.75 +0.48 37 7 1,024 -7
29JAN26 255.00 C 0.00 0.00 0.00 0.43 +0.29 37 0 143 0
29JAN26 260.00 C 0.00 0.00 0.00 0.24 +0.17 37 2 82 -1
29JAN26 265.00 C 0.00 0.00 0.00 0.13 +0.09 37 0 77 0
29JAN26 270.00 C 0.11 0.11 0.11 0.07 +0.05 37 11 72 -3
29JAN26 275.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 44.64 +6.52 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 40.98 +5.42 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 39.80 +5.94 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.42 +4.72 21 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 34.59 +5.29 31 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 34.18 +7.22 44 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 30.14 +5.10 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 28.21 +5.26 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 26.24 +4.97 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 22.60 +4.74 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 19.25 +4.37 35 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 16.22 +3.98 36 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 13.51 +3.46 36 0 50 0
26FEB26 225.00 C 0.00 0.00 0.00 11.30 +3.24 37 0 212 0
26FEB26 230.00 C 7.33 7.33 7.33 9.22 +2.76 37 8 104 0
26FEB26 235.00 C 5.50 7.36 5.50 7.55 +2.40 38 5 79 +1
26FEB26 240.00 C 4.08 5.23 4.08 6.11 +2.07 38 53 54 0
26FEB26 245.00 C 4.90 4.90 4.90 4.85 +1.76 38 3 112 +3
26FEB26 250.00 C 4.07 4.07 4.07 3.78 +1.45 38 3 180 -3
26FEB26 255.00 C 2.03 2.03 2.03 2.91 +1.17 38 24 151 +24
26FEB26 260.00 C 1.62 1.62 1.62 2.22 +0.93 38 4 115 +4
26FEB26 265.00 C 1.25 1.25 1.25 1.68 +0.74 38 4 365 0
26FEB26 270.00 C 0.00 0.00 0.00 1.26 +0.58 38 0 96 0
26FEB26 275.00 C 0.00 0.00 0.00 0.93 +0.44 38 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 113.65 +6.37 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 111.16 +6.37 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 108.68 +5.89 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 106.19 +6.11 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 103.70 +6.38 46 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 101.21 +6.38 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.72 +6.02 42 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 96.23 +5.96 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 93.74 +6.37 39 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 91.25 +6.37 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 88.76 +6.95 36 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 86.28 +6.88 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 83.79 +5.92 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 81.31 +6.98 38 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 78.66 +4.57 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 76.35 +6.93 38 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 73.88 +6.83 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 71.42 +6.82 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 69.22 +7.09 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 66.51 +6.83 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.28 +6.00 0 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 61.66 +6.72 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.25 +6.55 38 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 56.25 +5.94 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 54.00 +5.81 29 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 53.74 +7.35 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.26 +5.78 31 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.62 +6.49 38 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.62 +6.59 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 42.93 +5.75 36 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 40.54 +5.69 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 38.34 +5.47 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 36.27 +5.31 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 35.95 +6.90 42 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 33.45 +6.28 40 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 31.32 +5.48 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 28.61 +3.47 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 25.10 +4.23 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 22.05 +4.11 36 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 19.33 +3.98 37 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 17.22 +4.05 38 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 14.80 +3.59 38 0 127 0
30MAR26 230.00 C 0.00 0.00 0.00 12.72 +3.23 38 0 92 0
30MAR26 235.00 C 9.83 9.83 9.56 10.79 +2.82 38 25 284 -5
30MAR26 240.00 C 7.88 8.35 7.74 9.15 +2.41 38 75 1,126 +60
30MAR26 245.00 C 0.00 0.00 0.00 7.93 +2.24 39 0 66 0
30MAR26 250.00 C 5.60 5.77 5.53 6.70 +1.88 39 47 311 +32
30MAR26 255.00 C 0.00 0.00 0.00 5.53 +1.59 38 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 4.64 +1.40 38 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 3.80 +1.20 38 0 57 0
30MAR26 270.00 C 0.00 0.00 0.00 3.16 +1.03 38 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 2.56 +0.87 38 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.11 +0.73 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.69 +0.61 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.35 +0.48 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.07 +0.41 38 0 6 0
30MAR26 300.00 C 1.09 1.09 1.09 0.87 +0.34 38 1 49 0
29APR26 185.00 C 0.00 0.00 0.00 41.05 +5.05 32 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 40.52 +6.35 38 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 39.58 +7.30 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 35.95 +5.40 35 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 35.77 +7.00 40 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 31.99 +3.81 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 30.37 +4.83 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 28.87 +6.22 39 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 24.31 +4.21 36 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 22.96 +5.36 39 0 3 0
29APR26 220.00 C 0.00 0.00 0.00 19.13 +3.67 36 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 17.20 +3.68 37 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 15.16 +3.41 37 0 27 0
29APR26 235.00 C 0.00 0.00 0.00 13.38 +3.16 37 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 11.74 +2.84 38 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 10.28 +2.55 38 0 15 0
29APR26 250.00 C 7.94 7.94 7.94 9.02 +2.40 38 1 1 0
29APR26 255.00 C 0.00 0.00 0.00 7.84 +2.21 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.70 +1.94 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 5.79 +1.78 38 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 4.93 +1.55 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 4.21 +1.39 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 73.90 +6.08 27 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.19 +7.70 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.45 +6.99 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 66.64 +4.79 28 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.75 +5.03 0 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 62.20 +5.91 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 62.19 +7.62 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.87 +7.09 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 55.91 +6.05 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 55.63 +6.76 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.85 +5.19 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 49.98 +5.21 33 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 48.22 +3.46 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 48.21 +7.51 39 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 44.70 +5.50 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 42.49 +5.09 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 42.17 +6.27 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 39.13 +4.98 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 37.54 +4.69 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 35.95 +4.70 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 34.95 +5.20 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 31.54 +4.59 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 28.72 +4.17 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 26.24 +4.08 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 24.11 +4.06 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 21.67 +3.57 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 19.74 +3.44 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 17.79 +2.93 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.23 +2.98 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.88 +2.86 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.48 +2.74 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 12.21 +2.56 38 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 10.88 +2.35 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.80 +2.26 38 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 8.69 +1.99 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.76 +1.90 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.92 +1.73 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 6.08 +1.51 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.44 +1.60 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.69 +1.17 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 4.09 +1.09 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 52.32 +5.03 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 50.59 +5.09 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.00 +5.06 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.43 +5.06 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.87 +5.05 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.31 +4.87 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.75 +4.70 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.37 +4.70 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 39.98 +4.55 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 37.56 +4.11 36 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.62 +4.28 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 32.23 +4.17 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 29.85 +3.93 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 27.72 +3.82 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.71 +3.72 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.84 +3.51 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.97 +2.98 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.33 +2.99 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.76 +2.72 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.39 +2.42 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.15 +2.36 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.99 +2.32 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.96 +2.31 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.99 +2.31 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.99 +2.20 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 11.02 +2.04 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 10.17 +2.00 38 0 13 0
30DEC26 182.50 C 0.00 0.00 0.00 54.49 +4.83 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.96 +4.84 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 51.42 +4.72 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.88 +4.54 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 48.42 +4.44 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.06 +4.44 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.70 +4.44 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.34 +4.44 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 41.62 +4.06 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 39.21 +4.00 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 36.86 +4.00 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 34.52 +3.64 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 32.43 +3.52 36 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.46 +3.53 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 28.49 +3.28 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.63 +3.03 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.02 +3.04 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.42 +2.98 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 22.00 +2.78 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 20.69 +2.73 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 19.45 +2.62 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 18.29 +2.51 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 17.20 +2.48 37 0 1 0
TOTAL CALL 1,305 11,861 +574
29JAN26 180.00 P 0.00 0.00 0.00 0.02 -0.03 38 2 136 -2
29JAN26 182.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.06 -0.06 38 1 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.09 -0.10 37 0 71 0
29JAN26 190.00 P 0.30 0.30 0.28 0.14 -0.15 37 13 204 +13
29JAN26 192.50 P 0.00 0.00 0.00 0.22 -0.22 37 0 252 0
29JAN26 195.00 P 0.60 0.60 0.60 0.33 -0.31 37 2 329 0
29JAN26 197.50 P 0.73 0.73 0.66 0.48 -0.42 37 6 577 0
29JAN26 200.00 P 1.20 1.25 0.77 0.69 -0.57 37 40 344 +20
29JAN26 205.00 P 2.18 2.18 1.47 1.31 -0.98 37 83 364 +23
29JAN26 210.00 P 3.39 3.39 2.35 2.29 -1.50 37 122 497 -60
29JAN26 215.00 P 5.80 5.80 3.83 3.75 -2.17 38 247 982 +130
29JAN26 220.00 P 6.87 7.09 5.80 5.71 -2.88 38 170 273 +138
29JAN26 225.00 P 0.00 0.00 0.00 8.28 -3.62 38 0 201 0
29JAN26 230.00 P 0.00 0.00 0.00 11.04 -4.66 37 0 317 0
29JAN26 235.00 P 0.00 0.00 0.00 14.77 -4.00 38 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 18.54 -5.97 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 23.45 -5.86 43 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 28.11 -6.05 46 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 32.99 -6.36 50 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 37.98 -6.22 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 43.07 -6.06 61 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 48.20 -6.60 67 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 53.35 -5.72 74 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 58.50 -6.60 80 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 63.65 -6.60 86 0 0 0
26FEB26 180.00 P 0.90 0.90 0.83 0.57 -0.30 38 5 34 +5
26FEB26 182.50 P 0.00 0.00 0.00 0.77 -0.35 38 0 61 0
26FEB26 185.00 P 0.00 0.00 0.00 0.95 -0.43 38 0 87 0
26FEB26 187.50 P 0.00 0.00 0.00 1.22 -0.52 38 0 86 0
26FEB26 190.00 P 0.00 0.00 0.00 1.49 -0.62 38 0 180 0
26FEB26 192.50 P 2.16 2.16 2.16 1.86 -0.74 38 24 187 +24
26FEB26 195.00 P 0.00 0.00 0.00 2.23 -0.87 38 0 146 0
26FEB26 197.50 P 0.00 0.00 0.00 2.72 -0.99 38 0 78 0
26FEB26 200.00 P 0.00 0.00 0.00 3.19 -1.16 38 0 82 0
26FEB26 205.00 P 4.70 4.70 4.70 4.40 -1.61 38 3 52 +3
26FEB26 210.00 P 0.00 0.00 0.00 5.93 -1.92 38 0 176 0
26FEB26 215.00 P 0.00 0.00 0.00 7.84 -2.48 38 0 204 0
26FEB26 220.00 P 0.00 0.00 0.00 10.08 -2.82 38 0 195 0
26FEB26 225.00 P 0.00 0.00 0.00 12.70 -3.33 38 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 15.84 -3.68 39 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 19.11 -4.09 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 22.72 -4.46 40 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 26.58 -4.84 41 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 30.66 -5.11 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 34.95 -5.32 42 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 39.46 -5.22 44 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 44.11 -5.02 45 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 48.20 -6.60 43 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 53.75 -5.32 50 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.18 -0.08 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.23 -0.11 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.31 -0.11 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.39 -0.16 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.49 -0.18 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.61 -0.24 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 0.75 -0.31 38 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 0.96 -0.34 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.12 -0.45 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.41 -0.46 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.68 -0.57 38 0 22 0
30MAR26 180.00 P 2.40 2.40 2.40 1.99 -0.64 38 1 50 +1
30MAR26 182.50 P 0.00 0.00 0.00 2.30 -0.80 38 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 2.75 -0.86 38 0 39 0
30MAR26 187.50 P 3.57 3.57 3.57 3.21 -0.94 38 15 50 +8
30MAR26 190.00 P 0.00 0.00 0.00 3.71 -1.10 38 0 61 0
30MAR26 192.50 P 4.71 4.71 4.71 4.22 -1.11 38 15 181 -14
30MAR26 195.00 P 5.30 5.30 5.30 4.84 -1.26 38 30 100 0
30MAR26 197.50 P 0.00 0.00 0.00 5.49 -1.41 38 0 81 0
30MAR26 200.00 P 6.76 6.76 6.76 6.25 -1.49 38 15 79 0
30MAR26 205.00 P 0.00 0.00 0.00 7.85 -1.87 38 0 128 0
30MAR26 210.00 P 10.53 10.53 10.53 9.76 -2.18 38 1 1,226 0
30MAR26 215.00 P 12.80 12.80 12.59 11.99 -2.50 39 3 124 +3
30MAR26 220.00 P 0.00 0.00 0.00 14.52 -2.95 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 17.11 -3.48 39 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 20.19 -3.69 39 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 23.47 -4.01 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 27.06 -4.15 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 30.72 -4.08 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 34.62 -4.49 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 38.62 -4.94 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 41.67 -6.38 38 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 45.87 -6.43 38 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 50.70 -6.00 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 55.15 -6.79 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 60.94 -5.04 46 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 65.34 -5.66 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 69.98 -5.58 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 75.01 -5.41 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.49 -5.51 48 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 3.93 -0.95 37 0 21 0
29APR26 187.50 P 0.00 0.00 0.00 4.45 -1.10 37 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.01 -1.21 37 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 5.63 -1.28 37 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 6.35 -1.29 37 0 3 0
29APR26 197.50 P 0.00 0.00 0.00 7.09 -1.46 37 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 7.87 -1.64 37 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 9.63 -1.93 37 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 11.68 -2.15 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 14.00 -2.40 37 0 34 0
29APR26 220.00 P 0.00 0.00 0.00 16.57 -2.61 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 19.36 -2.96 38 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 22.13 -3.46 38 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 25.36 -3.77 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 29.17 -3.68 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 31.58 -5.03 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 36.50 -2.90 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 40.47 -4.37 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 44.50 -4.42 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 48.74 -4.35 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 53.04 -5.02 42 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 56.46 -5.98 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.12 -0.18 37 0 69 0
29JUN26 152.50 P 0.00 0.00 0.00 1.31 -0.21 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.50 -0.29 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.77 -0.29 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.04 -0.31 37 0 24 0
29JUN26 162.50 P 0.00 0.00 0.00 2.31 -0.42 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.67 -0.44 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.04 -0.44 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.42 -0.56 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.85 -0.77 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.35 -0.79 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.01 -0.74 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.53 -0.90 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.17 -0.93 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 6.85 -0.94 38 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 7.53 -1.10 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.22 -1.26 38 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 9.07 -1.27 38 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.93 -1.30 38 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 10.79 -1.49 38 0 96 0
29JUN26 200.00 P 12.97 12.97 12.97 11.66 -1.67 38 15 35 +14
29JUN26 205.00 P 0.00 0.00 0.00 13.76 -1.71 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 15.88 -2.10 38 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 18.09 -2.41 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 20.88 -2.53 38 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 23.60 -2.75 38 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 26.63 -2.96 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 29.73 -3.19 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 33.06 -3.37 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 35.69 -4.44 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 39.73 -3.95 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 43.82 -4.08 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.20 -4.75 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 51.72 -4.42 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 55.67 -3.19 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 60.03 -4.79 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 63.75 -5.59 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 66.79 -6.81 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 73.26 -4.59 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 77.79 -4.98 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.43 -4.92 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.05 -0.99 38 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 9.75 -1.16 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.59 -1.19 38 0 20 0
29SEP26 187.50 P 11.82 11.91 11.82 11.39 -1.27 38 16 21 +16
29SEP26 190.00 P 0.00 0.00 0.00 12.24 -1.32 38 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 13.09 -1.53 38 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 14.03 -1.65 38 0 29 0
29SEP26 197.50 P 15.71 15.71 15.65 14.99 -1.76 38 23 50 +23
29SEP26 200.00 P 16.78 16.78 16.77 16.01 -1.82 38 21 53 +21
29SEP26 205.00 P 0.00 0.00 0.00 18.19 -2.02 38 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 20.55 -1.05 38 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 23.03 -2.30 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.78 -2.49 38 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 28.50 -2.73 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.47 -2.83 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 34.47 -3.18 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.71 -3.31 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.29 -3.21 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.68 -2.74 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.32 -3.66 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 52.05 -3.74 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.82 -4.03 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 58.85 -5.08 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 63.70 -4.35 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 67.88 -3.75 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 71.36 -4.57 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.99 -4.98 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 12.62 -1.45 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.50 -1.46 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.39 -1.59 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.28 -1.77 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.27 -1.86 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.34 -1.87 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.42 -1.88 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.50 -1.91 38 0 507 0
30DEC26 205.00 P 0.00 0.00 0.00 21.68 -2.28 38 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 24.18 -2.36 38 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 26.75 -2.39 38 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 29.34 -2.77 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 31.67 -3.42 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 35.20 -2.90 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.20 -3.19 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.35 -3.42 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.73 -3.44 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.12 -3.56 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.55 -3.77 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.22 -3.98 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.97 -4.03 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.76 -4.18 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.57 -4.46 39 0 0 0
TOTAL PUT 873 14,898 +366
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$ 7.61
29JAN26 4.80 C 0.00 0.00 0.00 2.82 +0.09 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.72 +0.09 86 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.62 +0.09 82 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.37 +0.09 72 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.13 +0.10 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.89 +0.12 78 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.65 +0.11 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.41 +0.11 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.14 +0.10 48 0 46 0
29JAN26 6.75 C 0.94 0.94 0.92 0.93 +0.10 53 67 91 0
29JAN26 7.00 C 0.70 0.77 0.70 0.72 +0.10 50 6 160 -6
29JAN26 7.25 C 0.00 0.00 0.00 0.50 +0.05 43 0 215 0
29JAN26 7.50 C 0.32 0.38 0.32 0.35 +0.04 43 5 600 +2
29JAN26 7.75 C 0.25 0.26 0.25 0.24 +0.03 45 40 733 +23
29JAN26 8.00 C 0.17 0.17 0.17 0.16 +0.02 46 2 1,938 0
29JAN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 47 0 669 0
29JAN26 8.50 C 0.07 0.09 0.07 0.06 +0.01 47 26 996 0
29JAN26 8.75 C 0.06 0.06 0.06 0.03 0.00 45 10 110 +10
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 48 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 247 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.83 +0.10 54 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.73 +0.10 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.65 +0.11 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.41 +0.11 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.15 +0.09 53 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.95 +0.12 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.71 +0.12 57 0 60 0
26FEB26 6.25 C 0.00 0.00 0.00 1.48 +0.11 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.09 46 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 1.03 +0.09 45 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.87 +0.12 47 0 377 0
26FEB26 7.25 C 0.00 0.00 0.00 0.68 +0.07 44 0 412 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 +0.05 43 0 326 0
26FEB26 7.75 C 0.00 0.00 0.00 0.42 +0.05 44 0 144 0
26FEB26 8.00 C 0.32 0.32 0.32 0.33 +0.05 44 4 185 +2
26FEB26 8.25 C 0.00 0.00 0.00 0.25 +0.04 44 0 108 0
26FEB26 8.50 C 0.21 0.21 0.21 0.19 +0.02 45 15 117 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.14 +0.02 45 0 27 0
26FEB26 9.00 C 0.12 0.12 0.12 0.11 +0.02 46 1 717 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 200 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.15 +0.11 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.23 +0.11 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.15 +0.13 57 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.04 +0.12 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.95 +0.12 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.85 +0.12 49 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.76 +0.12 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.66 +0.12 50 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.43 +0.13 52 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.19 +0.12 49 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.97 +0.11 49 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 +0.11 46 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.53 +0.10 46 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.34 +0.11 46 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 +0.10 45 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.97 +0.07 44 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 +0.07 44 0 45 0
30MAR26 7.50 C 0.72 0.72 0.72 0.70 +0.06 44 50 315 +50
30MAR26 7.75 C 0.62 0.62 0.62 0.59 +0.06 45 2 18 -2
30MAR26 8.00 C 0.00 0.00 0.00 0.49 +0.05 45 0 171 0
30MAR26 8.25 C 0.00 0.00 0.00 0.41 +0.05 45 0 332 0
30MAR26 8.50 C 0.00 0.00 0.00 0.34 +0.04 46 0 148 0
30MAR26 8.75 C 0.00 0.00 0.00 0.29 +0.04 47 0 243 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 220 0
30MAR26 9.25 C 0.19 0.19 0.19 0.19 +0.03 47 15 30 +15
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 19 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.02 46 0 100 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 16 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
29APR26 5.00 C 0.00 0.00 0.00 2.67 +0.12 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.44 +0.12 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 +0.13 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 +0.11 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.79 +0.11 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.59 +0.11 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.40 +0.09 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.23 +0.10 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 +0.09 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.48 +0.04 42 0 57 0
29APR26 8.50 C 0.40 0.40 0.40 0.41 +0.03 43 12 0 -12
29APR26 8.75 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 75 0
29APR26 9.25 C 0.00 0.00 0.00 0.25 +0.03 44 0 10 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 +0.02 44 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.02 +0.05 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.54 +0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.98 +0.11 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.89 +0.11 36 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.80 +0.11 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 +0.10 38 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 +0.10 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.28 +0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 +0.09 40 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 +0.10 41 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.09 41 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.07 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 +0.08 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.03 40 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 +0.08 42 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 +0.05 41 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 +0.04 41 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 +0.04 41 0 6 0
29JUN26 8.50 C 0.58 0.58 0.58 0.57 +0.04 42 2 28 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.50 +0.04 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.03 42 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 42 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 3.04 +0.09 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.97 +0.13 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.88 +0.10 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.80 +0.10 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 +0.11 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.10 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 +0.10 41 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 +0.09 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 +0.10 42 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.71 +0.07 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 +0.06 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.06 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 +0.06 42 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 +0.06 42 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 +0.05 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 +0.05 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.05 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 +0.04 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 +0.05 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 +0.04 42 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 +0.04 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
29SEP26 10.00 C 0.45 0.45 0.45 0.45 +0.03 43 50 75 +50
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.07 +0.13 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.99 +0.12 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.12 40 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 +0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 +0.10 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 +0.02 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 +0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.09 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 +0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 +0.05 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 +0.05 44 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 +0.08 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.04 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 +0.04 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.03 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 +0.03 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.03 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.03 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 +0.02 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 +0.02 43 0 55 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.02 44 0 51 0
TOTAL CALL 307 13,623 +149
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 309 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 145 0
29JAN26 6.00 P 0.03 0.03 0.03 0.01 0.00 58 15 465 +15
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 365 0
29JAN26 6.50 P 0.06 0.06 0.06 0.02 -0.01 48 730 2,460 +667
29JAN26 6.75 P 0.07 0.08 0.07 0.04 -0.02 46 75 498 0
29JAN26 7.00 P 0.11 0.11 0.11 0.08 -0.03 46 30 379 +15
29JAN26 7.25 P 0.17 0.17 0.16 0.15 -0.04 46 30 408 +30
29JAN26 7.50 P 0.26 0.26 0.24 0.25 -0.05 47 72 209 -15
29JAN26 7.75 P 0.37 0.40 0.37 0.38 -0.07 46 30 76 -15
29JAN26 8.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.74 -0.09 48 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 0.96 -0.09 52 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.19 -0.09 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.42 -0.11 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.67 -0.10 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.91 -0.12 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.15 -0.12 63 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.40 -0.11 68 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
26FEB26 4.80 P 0.02 0.02 0.02 0.01 0.00 64 10 10 +10
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 47 0 220 0
26FEB26 6.00 P 0.08 0.09 0.08 0.04 0.00 48 75 268 +45
26FEB26 6.25 P 0.11 0.12 0.11 0.06 0.00 46 1,514 3,975 +1,484
26FEB26 6.50 P 0.14 0.15 0.13 0.10 -0.01 46 125 567 +125
26FEB26 6.75 P 0.18 0.19 0.17 0.15 -0.01 46 90 269 +90
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 585 0
26FEB26 7.25 P 0.31 0.31 0.31 0.31 -0.03 45 12 370 0
26FEB26 7.50 P 0.42 0.42 0.42 0.43 -0.03 46 15 129 0
26FEB26 7.75 P 0.00 0.00 0.00 0.56 -0.04 46 0 85 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 24 0
26FEB26 8.25 P 0.00 0.00 0.00 0.88 -0.07 46 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 -0.08 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.72 -0.10 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.91 -0.15 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.19 -0.11 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.41 -0.12 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 26 0
30MAR26 6.00 P 0.14 0.14 0.14 0.10 0.00 47 30 395 +15
30MAR26 6.25 P 0.17 0.17 0.17 0.14 -0.01 47 15 80 +15
30MAR26 6.50 P 0.21 0.21 0.21 0.20 -0.01 47 2 101 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.27 -0.01 47 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.46 -0.03 47 0 12 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 -0.02 47 0 109 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 -0.04 47 0 168 0
30MAR26 8.00 P 0.86 0.86 0.86 0.88 -0.04 48 15 40 +10
30MAR26 8.25 P 0.00 0.00 0.00 1.04 -0.05 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.05 48 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.42 -0.05 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.06 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 -0.06 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.05 -0.08 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.09 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.50 -0.09 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.96 -0.11 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 -0.11 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.92 -0.11 57 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 44 0 30 0
29APR26 5.75 P 0.13 0.13 0.13 0.09 0.00 44 10 200 +10
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
29APR26 6.50 P 0.27 0.27 0.27 0.24 -0.02 43 1 44 +1
29APR26 6.75 P 0.00 0.00 0.00 0.32 -0.02 44 0 90 0
29APR26 7.00 P 0.41 0.43 0.41 0.42 -0.02 44 30 30 +30
29APR26 7.25 P 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.94 -0.04 45 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.28 -0.06 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 -0.06 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.88 -0.06 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.09 -0.07 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.32 -0.07 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 41 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 43 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 44 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.02 42 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 -0.03 42 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.35 -0.03 42 0 212 0
29JUN26 6.75 P 0.44 0.44 0.44 0.44 -0.03 43 2 47 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 91 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 -0.04 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 -0.05 43 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 -0.05 44 0 45 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.06 44 0 120 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 -0.06 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.07 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.07 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.07 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.07 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 -0.08 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.08 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 -0.08 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.51 -0.08 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.97 -0.09 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 44 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.01 44 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 -0.01 44 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.02 44 0 205 0
29SEP26 6.50 P 0.58 0.58 0.58 0.53 -0.02 44 15 162 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.02 44 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 -0.03 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.02 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.03 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.04 45 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 -0.04 45 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.04 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.05 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.06 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.06 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.07 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.08 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 -0.10 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 -0.10 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.09 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 44 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 44 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.02 44 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.03 44 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.02 44 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.03 44 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.02 45 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.03 45 0 78 0
30DEC26 6.75 P 0.84 0.87 0.84 0.80 -0.04 45 8 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.05 44 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.05 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.05 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.06 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.05 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 -0.06 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.06 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.07 46 0 0 0
TOTAL PUT 2,951 24,054 +2,551
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$ 46.24
29JAN26 30.00 C 0.00 0.00 0.00 16.28 +0.49 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 15.28 +0.69 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 14.28 +0.51 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 13.29 +0.70 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 12.29 +0.50 51 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 11.29 +0.49 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 10.29 +0.44 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.30 +0.49 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.31 +0.73 41 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 7.34 +0.70 42 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 6.52 +0.55 52 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 5.30 +0.23 22 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 4.51 +0.28 38 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 3.67 +0.37 38 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 2.98 +0.28 40 0 85 0
29JAN26 45.00 C 0.00 0.00 0.00 2.32 +0.17 40 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 1.78 +0.19 40 0 61 0
29JAN26 47.00 C 1.35 1.35 1.35 1.35 +0.12 41 2 107 +2
29JAN26 48.00 C 0.00 0.00 0.00 1.00 +0.06 42 0 66 0
29JAN26 49.00 C 0.00 0.00 0.00 0.73 +0.05 42 0 32 0
29JAN26 50.00 C 0.54 0.54 0.54 0.50 +0.02 42 8 60 +8
29JAN26 52.50 C 0.00 0.00 0.00 0.18 0.00 42 0 56 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 0.00 43 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 16.35 +0.47 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.28 +0.36 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.36 +0.42 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.37 +0.37 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.29 +0.34 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.34 +0.54 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.33 +0.28 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.52 +0.38 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.47 +0.53 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.63 +0.31 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.72 +0.47 36 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.88 +0.43 36 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 5.13 +0.20 37 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 4.36 +0.18 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 3.74 +0.15 37 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 3.16 +0.27 37 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 2.63 +0.17 37 0 75 0
26FEB26 47.00 C 2.25 2.25 2.25 2.21 +0.14 38 70 143 +70
26FEB26 48.00 C 0.00 0.00 0.00 1.85 +0.13 38 0 15 0
26FEB26 49.00 C 1.41 1.41 1.41 1.52 +0.10 39 15 15 0
26FEB26 50.00 C 0.00 0.00 0.00 1.24 +0.08 39 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.69 +0.03 39 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.39 +0.69 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.39 +0.68 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.40 +0.67 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.30 +0.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.42 +0.65 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.43 +0.65 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.37 +0.49 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.42 +0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.44 +0.50 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.47 +0.47 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.54 +0.31 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.66 +0.57 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.76 +0.56 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.14 +0.81 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.25 +0.82 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.09 +0.48 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.28 +0.20 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.63 +0.46 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.75 +0.09 36 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 5.43 +0.47 41 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.81 +0.50 41 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 4.04 +0.26 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 3.52 +0.24 38 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 3.07 +0.20 38 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.70 +0.18 39 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 2.33 +0.17 39 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 2.05 +0.16 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 1.40 +0.13 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.91 +0.08 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 13.89 +0.70 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.79 +0.49 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.18 +0.92 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.78 +0.27 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.14 +0.40 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.43 +0.55 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.72 +0.60 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.03 +0.67 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.30 +0.22 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.61 +0.17 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.92 +0.12 40 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.38 +0.39 40 0 65 0
29APR26 45.00 C 4.68 4.68 4.68 4.84 +0.27 40 15 27 +15
29APR26 46.00 C 0.00 0.00 0.00 4.35 +0.22 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.91 +0.21 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.50 +0.18 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.15 +0.17 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.82 +0.15 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 2.15 +0.14 42 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.57 +0.10 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 21.76 +0.71 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.43 +0.67 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.47 +0.42 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.51 +0.34 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.81 +0.79 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.89 +0.76 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.73 +0.58 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.27 +0.75 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.11 +0.28 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.27 +0.38 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.44 +0.56 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.63 +0.66 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.83 +0.40 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.35 +0.85 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.49 +0.51 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.84 +0.46 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.08 +0.55 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.56 +0.51 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.65 +0.27 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.32 +0.16 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.99 +0.48 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.26 +0.20 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.82 +0.19 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.42 +0.17 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.05 +0.16 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.71 +0.14 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.98 +0.11 41 0 0 0
29JUN26 55.00 C 2.42 2.42 2.42 2.40 +0.12 41 15 15 +15
29JUN26 57.50 C 1.96 1.96 1.96 1.88 +0.10 42 15 15 +15
29JUN26 60.00 C 0.00 0.00 0.00 1.47 +0.14 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.85 +0.04 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.62 +0.45 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.69 +0.42 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.03 +0.29 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.95 +0.33 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.22 +0.45 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.42 +0.16 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.57 +0.36 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.83 +0.03 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.00 +0.14 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.34 +0.17 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.19 +0.50 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.34 +0.71 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.76 +0.76 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.84 +0.44 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.55 +0.34 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.97 +0.64 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.40 +0.69 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.88 +0.54 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.14 +0.19 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.83 +0.23 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.40 +0.21 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.01 +0.21 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.63 +0.20 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.28 +0.18 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.51 +0.17 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.83 +0.13 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.28 +0.12 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.81 +0.17 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.36 +0.12 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.92 +0.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.84 +0.23 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.17 +0.26 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.44 +0.25 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.69 +0.37 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.94 +0.11 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.26 +0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.69 -0.04 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.09 +0.21 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.37 +0.30 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.93 +0.42 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.36 +0.38 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.78 +0.28 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.28 +0.31 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.84 +0.32 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.67 +0.33 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.93 +0.07 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.67 +0.21 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.27 +0.20 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.90 +0.20 42 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 6.54 +0.18 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.79 +0.22 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.10 +0.20 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.44 +0.13 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.95 +0.16 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.49 - 44 0 0 -
TOTAL CALL 140 2,326 +125
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.09 -0.11 42 0 104 0
29JAN26 41.00 P 0.32 0.35 0.32 0.17 -0.16 42 95 154 +72
29JAN26 42.00 P 0.45 0.48 0.36 0.30 -0.22 42 22 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.49 -0.29 42 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 0.77 -0.35 43 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 1.13 -0.44 43 0 57 0
29JAN26 46.00 P 0.00 0.00 0.00 1.58 -0.50 43 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 2.13 -0.50 43 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 2.70 -0.60 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 3.51 -0.54 45 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 4.32 -0.69 46 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 6.58 -0.68 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.98 -0.64 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.45 -0.51 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.00 -0.46 81 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.70 -0.26 103 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.01 -0.45 101 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.19 -0.11 39 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.29 -0.14 39 0 60 0
26FEB26 40.00 P 0.00 0.00 0.00 0.42 -0.19 39 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 0.61 -0.23 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.84 -0.28 39 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.13 -0.32 39 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 1.48 -0.36 39 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 1.90 -0.40 39 0 19 0
26FEB26 46.00 P 0.00 0.00 0.00 2.39 -0.44 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 2.94 -0.49 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.54 -0.57 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.10 -0.73 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.95 -0.58 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.99 -0.64 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.25 -0.39 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.62 -0.71 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.03 -0.44 54 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.70 -0.39 66 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.01 -0.58 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 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 -0.01 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.27 -0.09 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.38 -0.11 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.53 -0.13 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.70 -0.16 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 0.91 -0.21 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.18 -0.23 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.49 -0.24 40 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 1.83 -0.25 40 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.23 -0.26 40 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.68 -0.29 40 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.19 -0.34 40 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 3.73 -0.41 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.34 -0.42 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.00 -0.33 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.68 -0.54 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.58 -0.36 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.63 -0.64 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.85 -0.61 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.03 -0.79 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.80 -0.29 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.31 -0.28 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.24 -0.07 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.33 -0.09 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.44 -0.10 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.57 -0.14 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.75 -0.14 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.96 -0.17 42 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.19 -0.22 42 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.47 -0.24 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 1.78 -0.27 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.13 -0.28 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.51 -0.31 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 2.92 -0.32 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.39 -0.32 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.90 -0.36 42 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 4.45 -0.39 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.09 -0.34 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 5.73 -0.36 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.38 -0.54 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.02 -0.70 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.21 -0.09 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.36 -0.44 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.63 -0.63 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.96 - 50 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 -0.05 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.60 -0.10 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.75 -0.12 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.93 -0.18 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.18 -0.15 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.42 -0.19 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.70 -0.20 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.00 -0.25 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.35 -0.25 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.71 -0.30 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.13 -0.30 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.55 -0.33 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.01 -0.36 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 4.52 -0.27 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.04 -0.29 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 5.60 -0.30 42 0 2 0
29JUN26 48.00 P 6.38 6.38 6.38 6.20 -0.32 42 2 2 +2
29JUN26 49.00 P 0.00 0.00 0.00 6.83 -0.33 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.47 -0.54 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.12 -0.75 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.09 -0.52 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.02 -0.83 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.26 -0.78 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.37 -0.80 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.78 -0.47 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.07 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 -0.10 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 -0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.08 -0.13 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 -0.13 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.48 -0.15 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.75 -0.22 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.09 -0.17 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.39 -0.22 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.75 -0.22 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.11 -0.23 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.51 -0.25 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.95 -0.22 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.39 -0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.86 -0.21 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.34 -0.22 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.85 -0.23 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.37 -0.26 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.93 -0.28 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.52 -0.29 43 0 6 0
29SEP26 49.00 P 8.37 8.37 8.37 8.14 -0.30 43 10 10 +10
29SEP26 50.00 P 0.00 0.00 0.00 8.77 -0.45 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.43 -0.68 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.25 -0.70 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.13 -0.66 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.47 -0.47 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.51 -0.37 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.42 -0.72 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.42 -0.11 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 -0.11 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 -0.14 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.20 -0.15 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.50 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.84 -0.18 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.20 -0.19 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 -0.20 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.98 -0.24 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.42 -0.21 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.87 -0.20 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.32 -0.20 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.80 -0.20 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.30 -0.21 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.77 -0.27 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.36 -0.23 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.93 -0.24 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.52 -0.25 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.13 -0.26 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.73 -0.48 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.51 -0.32 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.35 -0.21 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.33 -0.34 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.25 -0.37 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.11 - 45 0 0 -
TOTAL PUT 129 1,887 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 68.50
16JAN26 45.00 C 0.00 0.00 0.00 23.51 -1.52 0 0 0 0
16JAN26 46.00 C 0.00 0.00 0.00 22.51 -1.52 0 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 21.52 -1.51 126 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 20.52 -1.51 119 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 19.52 -1.51 112 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 18.52 -1.51 105 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 16.02 -1.51 88 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 13.52 -1.51 71 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 11.02 -1.51 56 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 8.52 -1.52 40 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 6.04 -1.51 42 0 0 0
16JAN26 65.00 C 3.09 3.09 3.09 3.66 -1.47 40 30 30 -26
16JAN26 67.50 C 1.18 1.53 0.96 1.61 -1.23 35 494 391 +271
16JAN26 70.00 C 0.50 0.50 0.28 0.44 -0.76 34 1,421 1,326 +709
16JAN26 72.50 C 0.25 0.25 0.08 0.05 -0.38 32 2,133 2,467 -329
16JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.12 37 2 856 -2
16JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 259 0
16JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 22.54 - 0 0 0 -
23JAN26 47.00 C 0.00 0.00 0.00 21.54 - 0 0 0 -
23JAN26 48.00 C 0.00 0.00 0.00 20.54 - 0 0 0 -
23JAN26 49.00 C 0.00 0.00 0.00 19.54 - 0 0 0 -
23JAN26 50.00 C 0.00 0.00 0.00 18.54 - 0 0 0 -
23JAN26 52.50 C 0.00 0.00 0.00 16.05 - 54 0 0 -
23JAN26 55.00 C 0.00 0.00 0.00 13.55 - 41 0 0 -
23JAN26 57.50 C 0.00 0.00 0.00 11.05 - 0 0 0 -
23JAN26 60.00 C 0.00 0.00 0.00 8.57 - 34 0 0 -
23JAN26 62.50 C 0.00 0.00 0.00 6.15 - 33 0 0 -
23JAN26 65.00 C 3.36 3.65 3.36 3.80 - 28 62 60 -
23JAN26 67.50 C 2.11 2.11 2.10 2.06 - 31 2 2 -
23JAN26 70.00 C 0.77 0.93 0.73 0.97 - 33 115 100 -
23JAN26 72.50 C 0.37 0.40 0.36 0.40 - 34 29 27 -
23JAN26 75.00 C 0.14 0.14 0.14 0.16 - 36 100 100 -
23JAN26 77.50 C 0.06 0.06 0.06 0.06 - 38 6 6 -
23JAN26 80.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
23JAN26 82.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
23JAN26 85.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
23JAN26 87.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
23JAN26 90.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
23JAN26 92.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
23JAN26 95.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
23JAN26 97.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
23JAN26 100.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29JAN26 39.00 C 29.47 29.47 29.40 29.55 -1.51 0 48 1,619 -48
29JAN26 40.00 C 0.00 0.00 0.00 28.55 -1.51 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.56 -1.51 80 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.56 -1.51 74 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.56 -1.51 67 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.56 -1.51 0 0 30 0
29JAN26 45.00 C 22.65 23.39 22.65 23.56 -1.51 0 175 125 -25
29JAN26 46.00 C 0.00 0.00 0.00 22.56 -1.51 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.56 -1.52 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.57 -1.51 57 0 350 0
29JAN26 49.00 C 0.00 0.00 0.00 19.57 -1.51 53 0 350 0
29JAN26 50.00 C 18.40 18.50 18.35 18.57 -1.51 47 200 438 0
29JAN26 52.50 C 0.00 0.00 0.00 16.05 -1.53 0 0 376 0
29JAN26 55.00 C 0.00 0.00 0.00 13.58 -1.51 37 0 2,065 0
29JAN26 57.50 C 0.00 0.00 0.00 11.10 -1.50 36 0 8,562 0
29JAN26 60.00 C 8.70 8.70 8.40 8.65 -1.47 34 61 3,051 +4
29JAN26 62.50 C 5.39 5.89 5.39 6.30 -1.40 33 92 1,529 -52
29JAN26 65.00 C 4.41 4.41 3.43 4.05 -1.23 29 319 6,580 -5
29JAN26 67.50 C 2.11 2.36 1.78 2.37 -1.04 30 346 3,320 -173
29JAN26 70.00 C 1.37 1.37 0.90 1.29 -0.68 32 564 5,565 -176
29JAN26 72.50 C 0.58 0.64 0.42 0.68 -0.40 34 1,390 5,327 +148
29JAN26 75.00 C 0.30 0.35 0.20 0.34 -0.23 35 1,482 5,188 +440
29JAN26 77.50 C 0.16 0.17 0.13 0.18 -0.11 38 328 3,413 +235
29JAN26 80.00 C 0.09 0.09 0.09 0.10 -0.04 40 49 2,653 +45
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,611 0
29JAN26 85.00 C 0.04 0.04 0.04 0.03 0.00 44 50 988 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 46 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 102.50 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 28.64 -1.51 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.65 -1.51 47 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.56 -1.60 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.56 -1.61 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.56 -1.51 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.56 -1.61 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.56 -1.51 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.56 -1.52 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.57 -1.51 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.57 -1.51 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.57 -1.51 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.07 -1.51 0 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 13.64 -1.45 0 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.35 -1.45 30 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.04 -1.40 30 0 1,807 0
26FEB26 62.50 C 6.70 6.70 6.70 6.83 -1.25 28 1 995 +1
26FEB26 65.00 C 4.66 4.95 4.49 4.86 -1.19 27 327 1,534 -27
26FEB26 67.50 C 3.06 3.40 2.86 3.38 -1.05 28 466 3,388 +342
26FEB26 70.00 C 2.20 2.30 1.80 2.26 -0.76 29 156 2,286 -8
26FEB26 72.50 C 1.47 1.48 1.25 1.50 -0.57 30 296 1,380 +51
26FEB26 75.00 C 0.82 0.98 0.74 0.98 -0.42 31 76 2,274 -24
26FEB26 77.50 C 0.51 0.60 0.47 0.64 -0.30 32 50 1,305 +1
26FEB26 80.00 C 0.38 0.41 0.32 0.42 -0.21 33 580 1,182 -255
26FEB26 82.50 C 0.21 0.27 0.21 0.28 -0.14 34 38 721 -38
26FEB26 85.00 C 0.19 0.19 0.19 0.19 -0.09 36 5 301 0
26FEB26 87.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 283 0
26FEB26 90.00 C 0.08 0.08 0.08 0.09 -0.04 38 10 73 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.65 -1.51 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.50 -1.67 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.51 -1.66 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.52 -1.66 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.53 -1.66 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.54 -1.65 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.55 -1.65 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.56 -1.64 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.56 -1.47 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.58 -1.64 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.58 -1.64 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.61 -1.62 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.60 -1.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.62 -1.53 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.62 -1.44 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.65 -1.50 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 27.66 -1.51 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.63 -1.53 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.67 -1.51 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.67 -1.40 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 23.66 -1.51 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.67 -1.40 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.67 -1.41 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 20.60 -1.62 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 19.75 -1.38 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 18.75 -1.40 0 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.33 -1.40 21 0 5,115 0
30MAR26 55.00 C 0.00 0.00 0.00 13.95 -1.41 27 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.67 -1.24 28 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 9.29 -1.69 25 0 13,561 0
30MAR26 62.50 C 0.00 0.00 0.00 7.60 -1.35 29 0 8,826 0
30MAR26 65.00 C 5.53 5.95 5.53 5.85 -1.12 29 16 20,127 +10
30MAR26 67.50 C 4.45 4.45 4.44 4.44 -0.94 29 200 8,305 +200
30MAR26 70.00 C 3.17 3.32 2.88 3.32 -0.78 30 142 11,613 -36
30MAR26 72.50 C 2.52 2.54 2.22 2.49 -0.65 31 1,674 9,120 +1,597
30MAR26 75.00 C 1.77 1.92 1.77 1.87 -0.53 32 2,216 14,821 +2,209
30MAR26 77.50 C 1.49 1.49 1.21 1.40 -0.44 33 126 6,939 -12
30MAR26 80.00 C 0.98 1.05 0.87 1.06 -0.35 34 187 5,431 -6
30MAR26 82.50 C 0.66 0.80 0.66 0.79 -0.29 34 13 1,963 +5
30MAR26 85.00 C 0.57 0.59 0.51 0.60 -0.24 35 391 2,032 +192
30MAR26 87.50 C 0.00 0.00 0.00 0.46 -0.19 36 0 4,315 0
30MAR26 90.00 C 0.36 0.36 0.36 0.36 -0.16 37 10 358 -10
30MAR26 92.50 C 0.00 0.00 0.00 0.28 -0.13 38 0 109 0
30MAR26 95.00 C 0.00 0.00 0.00 0.22 -0.11 39 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.10 39 0 28 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.07 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.80 -1.45 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.82 -1.50 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.86 -1.49 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.93 -1.41 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.93 -1.43 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.99 -1.42 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.00 -1.44 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.61 -1.48 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.28 -1.47 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.03 -1.41 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.99 -1.33 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.16 -1.23 29 0 173 0
29APR26 65.00 C 6.70 6.70 6.50 6.47 -0.96 28 31 271 +31
29APR26 67.50 C 4.66 5.11 4.66 5.12 -0.85 29 399 1,056 +259
29APR26 70.00 C 4.00 4.04 3.70 3.98 -0.78 29 132 651 +120
29APR26 72.50 C 2.74 2.74 2.74 3.13 -0.64 30 2 194 0
29APR26 75.00 C 2.42 2.45 2.42 2.46 -0.54 31 40 45 -6
29APR26 77.50 C 1.90 1.90 1.90 1.92 -0.46 32 30 159 +10
29APR26 80.00 C 1.76 1.76 1.76 1.52 -0.37 32 30 185 +30
29APR26 82.50 C 0.00 0.00 0.00 1.20 -0.31 33 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 0.96 -0.25 34 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.76 -0.21 35 0 10 0
29APR26 90.00 C 0.00 0.00 0.00 0.61 -0.18 35 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.50 -0.14 36 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.41 -0.12 37 0 218 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 -0.09 38 0 61 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 -0.08 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 -0.06 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.78 -1.56 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.79 -1.56 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.81 -1.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.83 -1.54 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.84 -1.31 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.87 -1.19 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 28.90 -1.25 33 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 27.90 -1.27 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.92 -1.24 31 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 25.97 -1.21 36 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.00 -1.25 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.05 -1.27 36 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.08 -1.27 36 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.12 -1.22 35 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.16 -1.20 35 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.22 -1.19 34 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.31 -1.13 35 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 16.72 -1.41 28 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 14.73 -1.11 32 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 -1.02 31 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.45 -1.31 29 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 8.71 -1.20 29 0 19,326 0
29JUN26 65.00 C 6.92 7.24 6.90 7.30 -0.95 30 123 22,802 0
29JUN26 67.50 C 5.97 5.97 5.97 5.94 -0.93 30 16 833 -1
29JUN26 70.00 C 4.85 4.88 4.75 4.85 -0.77 30 131 2,016 -3
29JUN26 72.50 C 3.77 3.81 3.56 3.92 -0.66 31 20 1,098 0
29JUN26 75.00 C 2.95 2.98 2.95 3.17 -0.61 31 7 6,418 +1
29JUN26 77.50 C 0.00 0.00 0.00 2.55 -0.53 31 0 1,631 0
29JUN26 80.00 C 2.18 2.18 2.18 2.04 -0.49 32 4 1,489 0
29JUN26 82.50 C 0.00 0.00 0.00 1.63 -0.43 32 0 2,742 0
29JUN26 85.00 C 1.40 1.40 1.40 1.32 -0.34 32 200 5,044 -166
29JUN26 87.50 C 0.00 0.00 0.00 1.06 -0.32 33 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 0.86 -0.26 33 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.69 -0.24 33 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.56 -0.21 33 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.46 -0.18 34 0 90 0
29JUN26 100.00 C 0.00 0.00 0.00 0.38 -0.15 34 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.15 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.88 -1.18 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 28.90 -1.25 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.93 -1.24 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.92 -1.24 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.01 -1.17 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.05 -1.20 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.12 -1.20 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.15 -1.20 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.20 -1.14 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.28 -1.11 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.34 -1.12 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.42 -1.10 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.20 -1.07 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.10 -1.03 30 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 13.10 -0.96 30 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 11.34 -0.83 30 0 2,476 0
29SEP26 62.50 C 9.80 9.80 9.80 9.79 -0.98 30 2 1,436 0
29SEP26 65.00 C 8.24 8.24 8.24 8.16 -1.03 29 20 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 6.97 -0.87 29 0 4,988 0
29SEP26 70.00 C 6.50 6.50 6.50 5.93 -0.87 29 1 939 0
29SEP26 72.50 C 5.03 5.03 5.03 5.10 -0.77 30 4 3,574 0
29SEP26 75.00 C 4.11 4.11 4.04 4.37 -0.68 30 170 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 3.75 -0.59 31 0 512 0
29SEP26 80.00 C 3.28 3.28 3.28 3.24 -0.46 31 100 2,471 +100
29SEP26 82.50 C 0.00 0.00 0.00 2.82 -0.38 32 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.46 -0.33 32 0 1,144 0
29SEP26 87.50 C 2.09 2.13 2.09 2.14 -0.29 33 6 500 0
29SEP26 90.00 C 0.00 0.00 0.00 1.88 -0.24 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.66 -0.19 34 0 1,050 0
29SEP26 95.00 C 0.00 0.00 0.00 1.44 -0.14 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.27 -0.10 34 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.08 -0.07 35 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 -0.03 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.06 -1.11 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.05 -1.11 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.01 -1.17 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.09 -1.16 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.15 -1.17 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.22 -1.13 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.30 -1.11 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.28 -1.22 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.50 -1.09 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.63 -1.07 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.51 -1.01 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.51 -1.00 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.66 -0.94 28 0 57 0
30DEC26 60.00 C 11.50 11.50 11.50 12.08 -1.13 29 4 62 +4
30DEC26 62.50 C 0.00 0.00 0.00 10.66 -0.82 29 0 1,150 0
30DEC26 65.00 C 9.15 9.15 9.00 9.13 -1.02 28 4 73 +4
30DEC26 67.50 C 7.90 7.90 7.90 8.03 -0.92 29 15 789 0
30DEC26 70.00 C 6.70 6.89 6.50 7.05 -0.85 29 11 4,699 -2
30DEC26 72.50 C 6.05 6.05 5.97 6.21 -0.70 29 165 1,228 +165
30DEC26 75.00 C 5.15 5.30 5.15 5.43 -0.71 30 9 3,241 +9
30DEC26 77.50 C 4.59 4.59 4.59 4.80 -0.61 30 160 1,360 +160
30DEC26 80.00 C 4.09 4.09 4.08 4.19 -0.62 30 7 2,033 -2
30DEC26 82.50 C 0.00 0.00 0.00 3.72 -0.52 31 0 273 0
30DEC26 85.00 C 0.00 0.00 0.00 3.31 -0.48 31 0 254 0
30DEC26 87.50 C 0.00 0.00 0.00 2.97 -0.38 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.65 -0.35 32 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.36 -0.32 32 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.11 -0.27 33 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 1.89 -0.27 33 0 256 0
30DEC26 100.00 C 1.70 1.70 1.70 1.68 -0.25 33 12 16 +12
30DEC26 102.50 C 1.56 1.56 1.56 1.51 -0.27 34 6 6 +6
TOTAL CALL 18,339 400,889 +5,939
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 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 68 0 0 0
16JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 53 308 608 +308
16JAN26 62.50 P 0.04 0.05 0.04 0.03 +0.01 45 210 385 +210
16JAN26 65.00 P 0.22 0.27 0.12 0.13 +0.04 39 434 467 +235
16JAN26 67.50 P 0.72 1.11 0.59 0.62 +0.24 37 558 1,349 +116
16JAN26 70.00 P 2.04 2.26 2.04 1.96 +0.73 36 86 532 +12
16JAN26 72.50 P 4.30 4.81 4.19 4.16 +1.16 44 207 268 -14
16JAN26 75.00 P 0.00 0.00 0.00 6.50 +1.39 0 0 5 0
16JAN26 77.50 P 0.00 0.00 0.00 9.00 +1.48 0 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 11.50 +1.50 0 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 14.11 +1.61 101 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 16.65 +1.42 119 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 19.15 +1.34 132 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 21.64 +1.41 143 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 24.14 +1.41 154 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 26.61 +1.38 159 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 29.15 +1.42 177 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 31.64 +1.41 186 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 34.15 +1.35 198 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23JAN26 47.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23JAN26 48.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23JAN26 49.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
23JAN26 50.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
23JAN26 52.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23JAN26 55.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
23JAN26 57.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23JAN26 60.00 P 0.06 0.06 0.05 0.02 - 35 30 30 -
23JAN26 62.50 P 0.20 0.20 0.12 0.10 - 34 128 128 -
23JAN26 65.00 P 0.51 0.60 0.36 0.37 - 33 211 194 -
23JAN26 67.50 P 1.21 1.28 1.04 1.08 - 32 164 152 -
23JAN26 70.00 P 0.00 0.00 0.00 2.41 - 33 0 0 -
23JAN26 72.50 P 0.00 0.00 0.00 4.48 - 38 0 0 -
23JAN26 75.00 P 0.00 0.00 0.00 6.62 - 36 0 0 -
23JAN26 77.50 P 0.00 0.00 0.00 9.02 - 37 0 0 -
23JAN26 80.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
23JAN26 82.50 P 0.00 0.00 0.00 14.22 - 70 0 0 -
23JAN26 85.00 P 0.00 0.00 0.00 16.65 - 74 0 0 -
23JAN26 87.50 P 0.00 0.00 0.00 19.22 - 87 0 0 -
23JAN26 90.00 P 0.00 0.00 0.00 21.64 - 88 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 24.22 - 102 0 0 -
23JAN26 95.00 P 0.00 0.00 0.00 26.72 - 109 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 29.30 - 122 0 0 -
23JAN26 100.00 P 0.00 0.00 0.00 31.68 - 119 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5,005 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7,389 0
29JAN26 57.50 P 0.06 0.06 0.06 0.02 +0.01 36 9 2,842 +3
29JAN26 60.00 P 0.11 0.15 0.10 0.07 +0.04 34 81 5,072 +15
29JAN26 62.50 P 0.25 0.35 0.22 0.22 +0.12 33 497 5,267 +45
29JAN26 65.00 P 0.45 0.84 0.45 0.58 +0.23 32 1,173 6,643 +596
29JAN26 67.50 P 1.58 1.80 1.34 1.37 +0.43 31 639 2,126 +516
29JAN26 70.00 P 3.12 3.50 2.72 2.77 +0.79 33 239 2,323 +40
29JAN26 72.50 P 4.71 5.00 4.68 4.70 +1.15 36 75 1,340 -12
29JAN26 75.00 P 0.00 0.00 0.00 6.84 +1.18 38 0 219 0
29JAN26 77.50 P 8.38 8.43 8.38 9.11 +1.40 37 31 92 +30
29JAN26 80.00 P 0.00 0.00 0.00 11.54 +1.46 39 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 14.22 +1.70 58 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.68 +1.42 63 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.22 +1.41 71 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 21.68 +1.42 75 0 0 0
29JAN26 92.50 P 24.26 24.26 24.26 24.22 +1.48 83 60 0 -60
29JAN26 95.00 P 26.76 26.76 26.76 26.72 +1.48 89 60 0 -60
29JAN26 97.50 P 0.00 0.00 0.00 29.30 +1.54 100 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.68 +1.41 98 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.15 +1.35 100 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
26FEB26 48.00 P 0.03 0.03 0.03 0.01 0.00 39 20 1,350 +20
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 36 45 815 0
26FEB26 50.00 P 0.05 0.05 0.05 0.01 0.00 34 45 2,219 0
26FEB26 52.50 P 0.07 0.07 0.07 0.02 +0.01 32 65 3,845 +65
26FEB26 55.00 P 0.09 0.11 0.09 0.06 +0.03 31 74 5,604 +40
26FEB26 57.50 P 0.23 0.23 0.18 0.14 +0.06 30 95 2,976 +27
26FEB26 60.00 P 0.39 0.46 0.36 0.34 +0.13 30 345 1,521 +286
26FEB26 62.50 P 0.71 0.90 0.66 0.69 +0.19 29 655 1,842 +262
26FEB26 65.00 P 1.20 1.60 1.20 1.30 +0.29 29 603 2,352 +197
26FEB26 67.50 P 2.50 2.70 2.17 2.25 +0.44 29 891 2,852 +628
26FEB26 70.00 P 4.19 4.19 3.56 3.64 +0.70 30 22 3,379 +1
26FEB26 72.50 P 5.26 5.32 5.26 5.38 +0.88 31 128 1,153 +125
26FEB26 75.00 P 0.00 0.00 0.00 7.38 +1.12 33 0 31 0
26FEB26 77.50 P 0.00 0.00 0.00 9.53 +1.14 34 0 0 0
26FEB26 80.00 P 12.05 12.05 12.00 11.75 +1.13 34 60 60 +60
26FEB26 82.50 P 0.00 0.00 0.00 14.25 +1.22 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.70 +1.43 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.22 +1.41 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.70 +1.44 50 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 24.22 +1.48 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.72 +1.48 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.30 +1.54 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.72 +1.45 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.22 +1.42 68 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 64 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 57 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 798 0
30MAR26 40.00 P 0.02 0.04 0.02 0.01 0.00 43 38 9,774 +28
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,298 0
30MAR26 48.00 P 0.07 0.07 0.07 0.01 0.00 29 15 4,025 +15
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5,648 0
30MAR26 50.00 P 0.11 0.12 0.11 0.02 0.00 29 478 46,340 +253
30MAR26 52.50 P 0.17 0.17 0.17 0.05 -0.01 28 20 18,426 +20
30MAR26 55.00 P 0.31 0.31 0.28 0.14 -0.01 28 173 15,388 -80
30MAR26 57.50 P 0.54 0.54 0.54 0.33 +0.02 28 4 4,828 +4
30MAR26 60.00 P 0.79 0.82 0.77 0.68 +0.06 29 270 11,640 -30
30MAR26 62.50 P 1.19 1.53 1.19 1.27 +0.19 29 147 1,696 +88
30MAR26 65.00 P 2.40 2.40 2.04 2.06 +0.28 30 209 10,809 +167
30MAR26 67.50 P 3.27 3.54 3.11 3.09 +0.39 29 485 2,421 -134
30MAR26 70.00 P 4.81 4.81 4.81 4.54 +0.64 31 30 2,547 0
30MAR26 72.50 P 6.17 6.17 6.17 6.21 +0.78 32 2 537 0
30MAR26 75.00 P 0.00 0.00 0.00 8.00 +0.76 32 0 194 0
30MAR26 77.50 P 0.00 0.00 0.00 10.03 +1.04 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.27 +1.21 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.54 +1.31 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.88 +1.39 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.27 +1.42 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.89 +1.63 44 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.22 +1.42 44 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.72 +1.42 47 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 29.30 +1.50 51 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 31.72 +1.43 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.22 +1.42 55 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 29 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 48.00 P 0.15 0.15 0.15 0.02 0.00 27 40 40 +40
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 50.00 P 0.22 0.22 0.22 0.05 +0.01 27 100 502 +100
29APR26 52.50 P 0.33 0.34 0.29 0.12 +0.02 27 144 227 +143
29APR26 55.00 P 0.49 0.52 0.45 0.28 +0.06 28 227 249 +202
29APR26 57.50 P 0.66 0.73 0.66 0.56 +0.11 28 155 223 +154
29APR26 60.00 P 1.00 1.25 1.00 1.02 +0.19 29 162 193 +115
29APR26 62.50 P 2.00 2.00 1.69 1.68 +0.28 29 7 831 +3
29APR26 65.00 P 2.62 2.81 2.52 2.54 +0.36 29 304 1,034 +34
29APR26 67.50 P 3.88 3.90 3.62 3.66 +0.47 29 151 478 +149
29APR26 70.00 P 5.01 5.15 5.01 5.06 +0.63 30 60 608 +20
29APR26 72.50 P 0.00 0.00 0.00 6.70 +0.80 31 0 269 0
29APR26 75.00 P 0.00 0.00 0.00 8.57 +0.93 32 0 93 0
29APR26 77.50 P 0.00 0.00 0.00 10.44 +1.05 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.63 +1.22 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.79 +0.90 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.05 +1.31 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.37 +1.36 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.89 +1.48 39 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.23 +1.43 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.72 +1.42 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.30 +1.50 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.72 +1.43 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.22 +1.42 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 832 0
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 33 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 473 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,221 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 19,427 0
29JUN26 47.00 P 0.36 0.36 0.36 0.12 -0.01 28 1 615 -1
29JUN26 48.00 P 0.41 0.41 0.41 0.17 0.00 28 2 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 0.00 28 0 810 0
29JUN26 50.00 P 0.52 0.54 0.50 0.30 +0.01 28 26 19,066 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 +0.04 29 0 2,140 0
29JUN26 55.00 P 1.08 1.08 1.03 0.93 +0.09 29 7 4,538 +3
29JUN26 57.50 P 1.36 1.57 1.36 1.48 +0.20 29 69 6,086 +68
29JUN26 60.00 P 2.30 2.40 2.15 2.09 +0.23 28 11 4,680 +9
29JUN26 62.50 P 3.00 3.10 2.92 2.96 +0.31 28 4 920 +4
29JUN26 65.00 P 0.00 0.00 0.00 4.03 +0.50 29 0 850 0
29JUN26 67.50 P 5.41 5.41 5.33 5.28 +0.63 29 310 645 +196
29JUN26 70.00 P 6.87 6.87 6.87 6.78 +0.74 29 150 1,058 +150
29JUN26 72.50 P 8.56 8.56 8.56 8.37 +0.80 29 140 500 0
29JUN26 75.00 P 0.00 0.00 0.00 10.15 +0.79 29 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 12.30 +1.16 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.35 +0.89 31 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.47 +0.92 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.66 +0.97 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.89 +1.00 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.16 +1.02 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.47 +1.03 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.81 +1.03 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.16 +1.06 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.55 +1.08 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.94 +1.09 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.07 29 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 +0.09 29 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.11 29 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.14 29 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 +0.17 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.43 +0.19 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.54 +0.22 29 0 1,268 0
29SEP26 49.00 P 0.94 0.94 0.94 0.65 +0.25 29 2 1,081 +2
29SEP26 50.00 P 1.06 1.12 1.06 0.79 +0.28 29 171 5,209 -146
29SEP26 52.50 P 0.00 0.00 0.00 1.21 +0.35 30 0 1,227 0
29SEP26 55.00 P 1.85 1.98 1.85 1.77 +0.42 30 23 2,541 +10
29SEP26 57.50 P 0.00 0.00 0.00 2.47 +0.48 30 0 1,021 0
29SEP26 60.00 P 3.37 3.37 3.37 3.32 +0.52 30 4 377 0
29SEP26 62.50 P 4.35 4.35 4.35 4.33 +0.56 30 100 425 +100
29SEP26 65.00 P 0.00 0.00 0.00 5.49 +0.58 30 0 2,321 0
29SEP26 67.50 P 0.00 0.00 0.00 6.80 +0.57 31 0 661 0
29SEP26 70.00 P 8.64 8.65 8.64 8.31 +0.66 31 15 445 +10
29SEP26 72.50 P 0.00 0.00 0.00 9.98 +0.75 31 0 147 0
29SEP26 75.00 P 0.00 0.00 0.00 11.84 +0.92 32 0 93 0
29SEP26 77.50 P 0.00 0.00 0.00 13.73 +0.93 33 0 1 0
29SEP26 80.00 P 15.61 15.61 15.61 15.70 +0.98 33 50 50 +50
29SEP26 82.50 P 0.00 0.00 0.00 17.60 +0.89 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.70 +0.92 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.99 +0.95 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.19 +0.96 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.44 +1.00 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.54 +0.87 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.00 +1.06 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.29 +1.06 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.58 +1.02 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 164 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 52 0
30DEC26 43.00 P 0.33 0.33 0.33 0.25 -0.01 27 1 13 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 3 0
30DEC26 45.00 P 0.92 0.92 0.91 0.39 -0.01 27 2 51 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.49 0.00 27 0 77 0
30DEC26 47.00 P 1.10 1.10 1.10 0.60 0.00 28 2 388 +2
30DEC26 48.00 P 1.21 1.30 1.21 0.72 +0.01 28 30 507 0
30DEC26 49.00 P 0.00 0.00 0.00 0.87 +0.02 28 0 815 0
30DEC26 50.00 P 1.54 1.54 1.54 1.03 +0.03 28 2 530 0
30DEC26 52.50 P 2.00 2.10 1.95 1.54 +0.08 28 38 610 +38
30DEC26 55.00 P 2.56 2.66 2.56 2.18 +0.13 29 4 424 +4
30DEC26 57.50 P 3.32 3.32 3.21 2.98 +0.23 29 21 636 +2
30DEC26 60.00 P 4.35 4.53 4.20 3.91 +0.29 29 26 455 +26
30DEC26 62.50 P 0.00 0.00 0.00 5.00 +0.37 30 0 28 0
30DEC26 65.00 P 6.42 6.42 6.39 6.25 +0.48 30 5 332 +5
30DEC26 67.50 P 8.11 8.14 8.11 7.65 +0.60 30 120 426 +30
30DEC26 70.00 P 9.40 9.40 9.28 9.16 +0.68 31 11 690 +11
30DEC26 72.50 P 10.94 11.11 10.94 10.83 +0.83 31 31 54 +31
30DEC26 75.00 P 0.00 0.00 0.00 12.58 +0.84 32 0 52 0
30DEC26 77.50 P 0.00 0.00 0.00 14.48 +0.95 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 16.35 +0.89 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.33 +0.89 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.33 +0.88 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.40 +0.89 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.54 +0.90 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.89 +0.94 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.11 +0.96 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.36 +0.98 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.63 +1.00 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.93 +1.04 35 0 0 0
TOTAL PUT 12,847 383,361 +5,589
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$ 8.11
29JAN26 4.60 C 0.00 0.00 0.00 3.55 +0.04 152 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.44 +0.03 137 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.34 +0.03 133 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.24 +0.02 128 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.14 +0.02 123 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.89 +0.03 112 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.63 +0.01 92 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.40 +0.03 98 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.16 +0.04 93 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.90 +0.03 78 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.65 +0.03 68 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.40 +0.03 59 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.87 -0.01 17 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 0.00 33 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.43 -0.01 27 0 440 0
29JAN26 8.00 C 0.28 0.28 0.25 0.25 -0.01 26 36 1,475 -33
29JAN26 8.25 C 0.13 0.14 0.13 0.14 0.00 28 54 3,735 -4
29JAN26 8.50 C 0.09 0.09 0.07 0.07 0.00 28 13 4,119 +12
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 1,310 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5,035 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.16 +0.04 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.95 +0.07 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.67 -0.01 70 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.45 +0.04 72 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.20 +0.01 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.94 +0.07 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.68 +0.06 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 0.00 25 0 30 0
26FEB26 8.00 C 0.36 0.36 0.36 0.36 0.00 25 3 520 -3
26FEB26 8.25 C 0.24 0.24 0.23 0.23 -0.01 24 12 8,003 0
26FEB26 8.50 C 0.15 0.15 0.15 0.15 -0.01 25 1 3,701 +1
26FEB26 8.75 C 0.10 0.10 0.10 0.09 -0.01 25 10 3,495 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 3,985 0
26FEB26 9.25 C 0.04 0.04 0.04 0.03 0.00 26 30 1,398 +30
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 3,173 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 674 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.16 +0.04 82 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.08 +0.05 89 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.99 +0.06 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.86 -0.03 74 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.77 -0.02 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.66 +0.03 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.56 +0.02 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.46 +0.02 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.37 +0.04 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.28 +0.04 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.16 +0.02 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.95 +0.06 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.67 -0.01 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.45 +0.04 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.20 +0.01 47 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 +0.03 39 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.68 +0.01 32 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 +0.01 27 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 0.00 26 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 +0.01 26 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.80 +0.03 27 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 +0.01 25 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.33 -0.01 24 0 18,538 0
30MAR26 8.50 C 0.24 0.24 0.24 0.24 0.00 25 5 6,210 -5
30MAR26 8.75 C 0.17 0.17 0.17 0.17 0.00 25 1 4,665 -1
30MAR26 9.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 4,973 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 26 0 1,713 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 35 50 200 +50
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.19 +0.03 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.95 +0.03 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.72 +0.03 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.46 +0.04 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.94 -0.01 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.68 -0.05 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.49 +0.05 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.52 0.00 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.40 0.00 24 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.23 0.00 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.08 0.00 24 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.80 +0.01 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.70 +0.07 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.47 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.37 +0.04 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 -0.03 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.20 +0.03 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.95 +0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 +0.03 40 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.21 +0.01 29 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 0.00 23 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 0.00 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.55 +0.05 29 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.28 -0.03 23 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.13 +0.03 27 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 -0.05 23 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.01 25 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 +0.03 25 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 +0.01 25 0 434 0
29JUN26 8.50 C 0.39 0.39 0.39 0.39 0.00 24 1 1,716 +1
29JUN26 8.75 C 0.32 0.32 0.32 0.31 0.00 25 475 2,795 +475
29JUN26 9.00 C 0.00 0.00 0.00 0.24 0.00 25 0 5,158 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 +0.01 25 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 27 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 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.47 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.37 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.28 -0.03 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 +0.03 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 0.00 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.03 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.21 +0.01 26 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 0.00 23 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 0.00 24 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 +0.02 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 -0.02 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 0.00 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 0.00 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 0.00 25 0 433 0
29SEP26 8.00 C 0.66 0.66 0.66 0.73 0.00 25 30 3,410 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.61 -0.01 25 0 329 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 0.00 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.01 25 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 0.00 26 0 6,548 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.01 26 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 0.00 26 0 634 0
29SEP26 9.75 C 0.19 0.19 0.16 0.20 -0.01 26 2 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 26 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 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.20 +0.03 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.95 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 +0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 +0.01 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 0.00 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.01 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 0.00 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.01 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 0.00 24 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.01 24 0 144 0
30DEC26 8.75 C 0.45 0.45 0.45 0.52 0.00 24 2 3 +2
30DEC26 9.00 C 0.00 0.00 0.00 0.45 0.00 25 0 47 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 0.00 24 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 +0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 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 0.05 +0.01 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 725 242,819 +555
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,386 0
29JAN26 7.25 P 0.01 0.01 0.01 0.01 0.00 31 20 1,667 +20
29JAN26 7.50 P 0.03 0.03 0.02 0.02 -0.01 27 8 3,121 0
29JAN26 7.75 P 0.07 0.07 0.07 0.06 -0.01 27 1 4,351 +1
29JAN26 8.00 P 0.11 0.15 0.11 0.14 -0.01 28 66 2,028 +26
29JAN26 8.25 P 0.26 0.27 0.26 0.26 -0.02 26 78 4,538 +32
29JAN26 8.50 P 0.44 0.45 0.44 0.45 -0.02 28 5 3,242 0
29JAN26 8.75 P 0.00 0.00 0.00 0.67 0.00 31 0 513 0
29JAN26 9.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.41 +0.01 108 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.92 +0.02 122 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.42 +0.02 130 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.92 +0.02 137 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 339 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 740 0
26FEB26 7.25 P 0.05 0.05 0.04 0.03 -0.01 25 25 1,406 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 981 0
26FEB26 7.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 2,095 0
26FEB26 8.00 P 0.21 0.22 0.21 0.22 -0.01 25 440 2,624 +285
26FEB26 8.25 P 0.36 0.36 0.36 0.35 -0.01 25 5 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.72 -0.02 27 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.94 0.00 28 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.15 -0.04 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.43 -0.01 36 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.41 +0.01 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.92 -0.02 79 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.42 -0.02 84 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.92 -0.02 89 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,399 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 25 40 22,213 +14
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 26 0 24,131 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 11,478 0
30MAR26 7.75 P 0.20 0.20 0.20 0.20 -0.01 25 5 6,467 0
30MAR26 8.00 P 0.30 0.30 0.30 0.30 -0.01 25 6 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.43 -0.01 25 0 7,300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 13,380 0
30MAR26 8.75 P 0.00 0.00 0.00 0.75 -0.02 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.94 -0.04 23 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.21 +0.01 29 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.45 +0.01 31 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 -0.03 29 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 -0.01 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.41 +0.01 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.92 -0.02 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.42 -0.02 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.92 -0.02 71 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 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.02 0.02 0.02 0.01 0.00 25 6 31 +6
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 25 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 0.00 25 0 78 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 0.00 25 0 377 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 0.00 24 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 44 0
29APR26 8.25 P 0.48 0.48 0.48 0.48 -0.01 24 1 40 +1
29APR26 8.50 P 0.00 0.00 0.00 0.64 0.00 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.23 +0.01 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.70 +0.01 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.92 +0.01 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.45 -0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.43 -0.01 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.93 -0.03 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.42 +0.02 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.92 -0.02 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 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 0.05 +0.01 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 0.00 25 0 6,088 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 0.00 25 0 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 0.00 24 0 3,734 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 2,224 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 0.00 25 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 0.00 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 -0.04 23 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.05 27 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 +0.05 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 0.00 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.90 +0.04 29 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.09 -0.01 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.55 +0.02 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.99 -0.03 14 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.48 +0.02 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.94 -0.05 0 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 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.01 27 0 307 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.01 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.01 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.01 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 -0.01 27 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.01 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.02 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.01 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 -0.02 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 -0.01 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.01 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.14 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.62 -0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 -0.01 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 0.00 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.12 +0.01 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.59 -0.04 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.09 -0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 25 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 25 0 21 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 26 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 0.00 26 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 0.00 26 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 26 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 0.00 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 0.00 26 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 0.00 26 0 123 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 0.00 26 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 0.00 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 -0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 -0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.01 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.62 -0.01 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 0.00 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 -0.01 42 0 0 0
TOTAL PUT 706 258,453 +405
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$ 80.35
29JAN26 49.00 C 0.00 0.00 0.00 31.42 +1.34 75 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.42 +1.08 69 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.92 +1.78 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.43 +1.79 61 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.94 +1.84 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.51 +1.83 66 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 18.16 +1.96 71 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 15.41 +1.54 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.05 +1.44 45 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 11.01 +1.55 56 0 79 0
29JAN26 72.50 C 6.35 6.37 6.35 9.24 +1.75 62 40 444 -3
29JAN26 75.00 C 4.60 6.74 4.60 6.91 +1.15 52 63 271 -48
29JAN26 77.50 C 3.50 5.29 3.36 5.34 +0.98 54 982 756 +296
29JAN26 80.00 C 2.50 4.07 2.40 4.02 +0.79 54 2,788 3,068 +1,212
29JAN26 82.50 C 1.72 3.05 1.72 2.97 +0.63 55 817 1,960 +116
29JAN26 85.00 C 1.23 2.28 1.22 2.23 +0.62 57 535 2,125 +140
29JAN26 87.50 C 0.90 1.72 0.88 1.55 +0.47 57 629 2,678 +161
29JAN26 90.00 C 0.65 1.30 0.65 1.05 +0.34 57 1,038 3,405 -20
29JAN26 92.50 C 0.50 1.00 0.48 0.69 +0.24 57 378 4,133 +62
29JAN26 95.00 C 0.64 0.76 0.64 0.44 +0.16 57 103 3,381 +2
29JAN26 97.50 C 0.28 0.56 0.28 0.28 +0.11 57 151 510 +150
29JAN26 100.00 C 0.44 0.44 0.44 0.17 +0.07 56 60 4,132 -60
29JAN26 102.50 C 0.33 0.33 0.33 0.11 +0.05 57 50 568 +50
29JAN26 105.00 C 0.16 0.16 0.16 0.06 +0.02 56 14 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 438 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 618 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 988 0
29JAN26 120.00 C 0.03 0.03 0.03 0.01 0.00 65 14 348 -14
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 562 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 237 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 32.03 +1.95 90 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.83 +1.49 78 0 0 0
26FEB26 52.50 C 27.01 27.01 27.01 28.12 +1.71 57 6 6 +6
26FEB26 55.00 C 24.60 24.60 24.60 25.65 +1.75 54 6 6 +6
26FEB26 57.50 C 22.21 22.21 22.21 23.31 +1.77 56 6 6 +6
26FEB26 60.00 C 0.00 0.00 0.00 20.69 +1.61 44 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 19.09 +2.60 63 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.98 +0.92 43 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 14.26 +1.73 51 0 15 0
26FEB26 70.00 C 11.37 11.70 11.37 12.22 +1.23 50 18 30 +17
26FEB26 72.50 C 9.62 9.62 9.62 11.01 +1.86 57 16 293 0
26FEB26 75.00 C 6.83 8.43 6.77 8.85 +1.01 51 196 365 +44
26FEB26 77.50 C 5.63 7.56 5.55 7.46 +0.92 52 415 1,098 +219
26FEB26 80.00 C 4.53 6.36 4.53 6.29 +0.85 53 363 448 +7
26FEB26 82.50 C 3.93 4.93 3.93 5.26 +0.74 54 195 352 +105
26FEB26 85.00 C 3.13 4.43 3.13 4.43 +0.73 55 135 348 +131
26FEB26 87.50 C 2.67 3.57 2.67 3.63 +0.65 55 177 275 +47
26FEB26 90.00 C 2.69 3.02 2.69 2.92 +0.55 55 265 2,177 +87
26FEB26 92.50 C 2.26 2.46 2.26 2.34 +0.47 55 152 194 +55
26FEB26 95.00 C 1.53 1.98 1.53 1.85 +0.38 54 65 452 +25
26FEB26 97.50 C 0.00 0.00 0.00 1.46 +0.32 54 0 142 0
26FEB26 100.00 C 1.27 1.60 1.27 1.14 +0.26 54 34 1,268 +24
26FEB26 102.50 C 0.94 0.94 0.94 0.89 +0.21 54 34 182 +8
26FEB26 105.00 C 0.81 0.81 0.81 0.69 +0.17 54 8 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.53 +0.14 54 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.40 +0.10 54 0 271 0
26FEB26 112.50 C 0.00 0.00 0.00 0.31 +0.09 54 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.23 +0.06 54 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.17 +0.05 54 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 41.15 +2.24 95 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.94 +1.97 83 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.64 +1.63 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.68 +2.07 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.46 +1.38 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.70 +1.29 57 0 0 0
30MAR26 46.00 C 33.75 33.75 33.75 35.09 +2.13 75 11 23 +11
30MAR26 47.00 C 0.00 0.00 0.00 33.80 +2.00 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.86 +1.61 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.03 +1.95 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.89 +1.51 57 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.54 +1.57 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.16 +2.19 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.44 +1.65 43 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 21.46 +1.02 50 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.28 +1.50 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.96 +1.15 57 0 26 0
30MAR26 67.50 C 15.03 15.03 15.03 16.36 +1.53 59 9 15 0
30MAR26 70.00 C 13.64 13.64 13.64 14.46 +1.77 58 6 251 +4
30MAR26 72.50 C 10.42 10.42 10.42 12.63 +0.70 55 18 431 -18
30MAR26 75.00 C 9.25 9.94 9.08 11.06 +0.89 55 226 1,176 -52
30MAR26 77.50 C 8.02 9.93 7.94 9.93 +0.99 56 299 470 -55
30MAR26 80.00 C 7.08 8.77 7.05 8.72 +0.88 56 264 1,277 +6
30MAR26 82.50 C 6.23 6.63 6.23 7.73 +0.85 57 48 891 0
30MAR26 85.00 C 5.34 5.34 5.34 6.82 +0.77 57 24 307 +24
30MAR26 87.50 C 4.67 4.67 4.67 6.03 +0.75 58 4 277 -4
30MAR26 90.00 C 4.10 5.29 4.10 5.28 +0.73 58 690 1,350 +83
30MAR26 92.50 C 3.98 4.65 3.98 4.57 +0.66 58 150 701 +63
30MAR26 95.00 C 4.04 4.04 4.04 3.94 +0.59 58 30 890 0
30MAR26 97.50 C 2.77 3.69 2.77 3.39 +0.52 58 165 369 +75
30MAR26 100.00 C 0.00 0.00 0.00 2.91 +0.47 58 12,000 13,110 +11,942
30MAR26 102.50 C 0.00 0.00 0.00 2.49 +0.41 58 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.13 +0.37 58 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.82 +0.33 58 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.54 +0.28 58 0 334 0
30MAR26 112.50 C 0.00 0.00 0.00 1.31 +0.24 58 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.11 +0.21 58 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.94 +0.18 58 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.80 +0.16 58 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.67 +0.14 58 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 +0.10 57 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.47 +0.10 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 +0.08 57 0 118 0
30MAR26 132.50 C 0.00 0.00 0.00 0.33 +0.07 57 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.28 +0.07 57 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.23 +0.05 57 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.20 +0.05 57 0 974 0
29APR26 55.00 C 0.00 0.00 0.00 27.38 +2.04 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.02 +0.71 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.06 +1.86 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.68 +1.35 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.15 +2.11 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.66 +2.22 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.26 +1.31 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.98 +0.63 55 0 240 0
29APR26 75.00 C 12.16 12.16 12.16 12.47 +0.88 55 14 392 +14
29APR26 77.50 C 0.00 0.00 0.00 11.42 +1.01 56 0 730 0
29APR26 80.00 C 0.00 0.00 0.00 10.29 +0.96 56 0 171 0
29APR26 82.50 C 8.33 8.33 8.33 9.27 +0.89 57 2 193 +2
29APR26 85.00 C 8.41 8.41 8.41 8.36 +0.84 57 21 104 0
29APR26 87.50 C 6.65 7.58 6.65 7.54 +0.78 58 37 136 0
29APR26 90.00 C 0.00 0.00 0.00 6.81 +0.81 58 0 195 0
29APR26 92.50 C 5.98 5.98 5.98 6.07 +0.76 58 30 183 +30
29APR26 95.00 C 5.56 5.56 5.56 5.39 +0.70 58 2 87 +2
29APR26 97.50 C 0.00 0.00 0.00 4.78 +0.64 58 0 344 0
29APR26 100.00 C 3.62 3.62 3.62 4.23 +0.59 58 1 580 +1
29APR26 102.50 C 0.00 0.00 0.00 3.74 +0.53 58 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 3.30 +0.48 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.91 +0.44 58 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.57 +0.40 58 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.26 +0.36 58 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.99 +0.33 58 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.75 +0.30 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.54 +0.27 57 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.31 +0.20 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.15 +0.18 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 1.01 +0.17 57 0 0 0
29APR26 130.00 C 1.20 1.20 1.20 0.88 +0.14 57 50 50 +50
29APR26 132.50 C 0.00 0.00 0.00 0.77 +0.13 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.68 +0.12 57 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.59 +0.12 57 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.52 +0.11 57 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.45 +0.09 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.40 +0.09 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.35 +0.08 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.30 +0.06 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.26 +0.05 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.18 +0.04 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.16 +0.04 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.27 +1.61 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.70 +1.47 65 0 0 0
29JUN26 50.00 C 29.64 29.70 29.64 32.56 +2.38 61 29 95 +29
29JUN26 52.50 C 0.00 0.00 0.00 30.73 +1.56 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.47 +2.33 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.95 +2.75 62 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.38 +1.34 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.22 +2.10 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.39 +1.64 59 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.61 +1.38 58 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 18.65 +2.26 60 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 17.02 +1.52 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 15.18 +0.82 56 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.28 +1.05 58 0 297 0
29JUN26 80.00 C 12.65 12.79 12.65 13.10 +0.98 57 120 2,283 0
29JUN26 82.50 C 11.81 11.81 11.81 12.21 +1.03 58 30 298 0
29JUN26 85.00 C 10.94 11.25 10.80 11.22 +0.91 58 61 195 0
29JUN26 87.50 C 9.98 10.43 9.98 10.37 +0.85 58 60 155 +30
29JUN26 90.00 C 9.23 9.67 9.23 9.61 +0.81 59 80 2,185 +44
29JUN26 92.50 C 0.00 0.00 0.00 8.91 +0.81 59 0 355 0
29JUN26 95.00 C 8.02 8.02 8.02 8.26 +0.85 59 30 150 -30
29JUN26 97.50 C 0.00 0.00 0.00 7.65 +0.87 59 0 1,008 0
29JUN26 100.00 C 0.00 0.00 0.00 7.02 +0.82 59 0 387 0
29JUN26 102.50 C 0.00 0.00 0.00 6.44 +0.78 59 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 5.91 +0.74 59 0 490 0
29JUN26 107.50 C 4.70 4.70 4.70 5.42 +0.69 59 34 280 0
29JUN26 110.00 C 4.46 4.46 4.46 4.96 +0.65 59 31 143 +31
29JUN26 112.50 C 4.92 4.92 4.92 4.55 +0.61 59 65 80 +65
29JUN26 115.00 C 0.00 0.00 0.00 4.17 +0.58 59 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.82 +0.54 59 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.50 +0.51 59 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.20 +0.47 59 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.93 +0.44 59 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.68 +0.41 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.39 +0.32 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.25 +0.36 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.00 +0.33 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.83 +0.30 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.68 +0.29 58 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.53 +0.26 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.41 +0.25 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.29 +0.23 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.18 +0.22 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.08 +0.20 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.99 +0.19 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.91 +0.18 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.83 +0.16 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.76 +0.15 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.70 +0.14 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 +0.15 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 +0.13 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 35.40 +2.29 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.32 +1.26 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.61 +2.14 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.99 +1.05 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.99 +1.57 61 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 27.26 +1.30 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.90 +2.41 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.96 +1.32 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.75 +1.46 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.50 +1.93 60 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 20.43 +1.94 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.96 +1.81 59 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.78 +1.09 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 16.75 +1.11 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 15.79 +1.15 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 14.90 +1.12 59 0 165 0
29SEP26 87.50 C 12.23 12.23 12.23 14.06 +1.08 60 12 85 +12
29SEP26 90.00 C 0.00 0.00 0.00 13.27 +1.03 60 0 55 0
29SEP26 92.50 C 10.94 10.94 10.94 12.54 +1.00 60 14 57 +14
29SEP26 95.00 C 0.00 0.00 0.00 11.85 +0.96 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 11.21 +0.95 60 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.52 +0.90 60 0 2,022 0
29SEP26 102.50 C 0.00 0.00 0.00 9.93 +0.91 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.33 +0.87 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.77 +0.83 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.25 +0.80 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.75 +0.77 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.29 +0.74 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.85 +0.70 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.44 +0.67 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.06 +0.65 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.70 +0.62 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.36 +0.59 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.04 +0.56 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 36.80 +1.60 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.16 +1.73 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 34.41 +1.73 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.87 +1.40 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.08 +1.85 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.25 +1.88 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.12 +1.21 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.46 +1.30 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 24.59 +0.87 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.83 +1.16 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.83 +1.39 60 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.75 +1.63 60 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.96 +0.59 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.36 +1.42 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.53 +0.96 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.80 +1.08 60 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 16.97 +1.04 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.18 +1.06 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.44 +1.09 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.74 +1.12 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 14.08 +1.16 60 0 30 0
30DEC26 100.00 C 13.16 13.16 13.16 13.46 +1.19 60 1 4 +1
30DEC26 102.50 C 0.00 0.00 0.00 12.82 +1.17 60 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 12.20 +1.14 60 0 15 0
30DEC26 107.50 C 10.43 10.43 10.43 11.61 +1.11 60 5 47 +3
TOTAL CALL 24,426 106,992 +15,208
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 993 0
29JAN26 62.50 P 0.20 0.20 0.20 0.07 -0.03 58 32 434 -2
29JAN26 65.00 P 0.29 0.29 0.26 0.15 -0.07 57 40 1,205 -30
29JAN26 67.50 P 0.53 0.53 0.40 0.31 -0.14 57 23 889 -20
29JAN26 70.00 P 1.00 1.02 0.63 0.60 -0.23 57 315 2,426 +36
29JAN26 72.50 P 1.65 1.65 1.06 1.05 -0.35 57 242 1,471 +49
29JAN26 75.00 P 2.55 2.55 1.69 1.72 -0.44 57 494 2,472 +330
29JAN26 77.50 P 3.95 3.95 2.58 2.62 -0.63 57 630 2,044 +173
29JAN26 80.00 P 5.13 5.15 3.72 3.81 -0.81 58 555 2,551 -106
29JAN26 82.50 P 5.65 5.65 5.26 5.23 -1.01 58 260 1,550 -12
29JAN26 85.00 P 7.13 7.13 7.13 6.92 -1.22 59 30 1,893 0
29JAN26 87.50 P 0.00 0.00 0.00 8.81 -1.38 61 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 10.75 -1.64 60 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.11 -1.52 66 0 64 0
29JAN26 95.00 P 15.44 15.44 15.44 15.44 -1.08 69 150 371 +120
29JAN26 97.50 P 0.00 0.00 0.00 17.40 -1.96 59 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 19.94 -1.99 67 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 22.25 -2.01 62 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 24.90 -2.34 76 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 27.15 -2.04 0 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 29.65 -2.74 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 32.15 -1.98 0 0 0 0
29JAN26 115.00 P 35.59 35.59 35.59 34.78 -1.85 88 30 30 +30
29JAN26 117.50 P 0.00 0.00 0.00 37.15 -1.80 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 39.75 -1.70 93 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.87 -1.21 130 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.69 -1.76 94 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.15 -1.96 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 49.92 -1.71 122 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 52.95 -1.18 151 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 54.65 -1.98 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 57.15 -1.98 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 59.88 -2.53 134 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 75 0
26FEB26 50.00 P 0.21 0.21 0.21 0.03 -0.01 56 10 40 +10
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
26FEB26 55.00 P 0.38 0.38 0.38 0.11 -0.04 54 120 133 +120
26FEB26 57.50 P 0.00 0.00 0.00 0.20 -0.06 54 0 306 0
26FEB26 60.00 P 0.66 0.66 0.66 0.36 -0.09 54 8 1,068 +8
26FEB26 62.50 P 0.79 0.82 0.79 0.59 -0.14 54 64 595 +64
26FEB26 65.00 P 1.28 1.28 1.07 0.92 -0.21 54 166 2,278 +161
26FEB26 67.50 P 1.86 1.86 1.50 1.38 -0.26 55 9 360 +4
26FEB26 70.00 P 2.35 2.43 1.98 1.97 -0.28 55 90 375 +61
26FEB26 72.50 P 2.68 2.68 2.65 2.67 -0.38 54 26 1,480 -16
26FEB26 75.00 P 4.37 4.38 3.50 3.57 -0.48 54 84 730 +37
26FEB26 77.50 P 5.66 5.66 4.58 4.63 -0.62 54 162 1,601 +40
26FEB26 80.00 P 7.06 7.06 6.59 5.91 -0.73 55 32 255 +1
26FEB26 82.50 P 8.24 8.26 7.36 7.36 -0.86 55 238 519 -24
26FEB26 85.00 P 9.04 9.06 9.04 8.99 -0.96 56 60 221 +60
26FEB26 87.50 P 0.00 0.00 0.00 10.72 -1.02 57 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 12.07 -1.73 53 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 13.89 -2.06 51 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.03 -1.98 52 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 18.85 -1.54 61 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.12 -1.45 63 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.45 -1.64 65 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.82 -1.71 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.26 -1.06 70 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 30.73 -1.76 73 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.22 -1.80 77 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.10 -1.53 68 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 37.82 -2.25 76 0 92 0
26FEB26 120.00 P 41.81 41.81 41.81 39.75 -2.74 62 35 100 +35
26FEB26 122.50 P 0.00 0.00 0.00 42.87 -2.06 83 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 44.99 -1.78 76 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 47.38 -1.88 75 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.40 -1.28 92 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.03 58 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 -0.04 57 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.05 57 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.38 -0.07 58 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.58 -0.11 58 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.87 -0.13 58 0 809 0
30MAR26 60.00 P 1.60 1.60 1.48 1.24 -0.17 58 19 1,051 +19
30MAR26 62.50 P 2.20 2.20 2.20 1.70 -0.25 58 1 1,147 0
30MAR26 65.00 P 2.45 2.45 2.29 2.25 -0.29 58 103 821 +102
30MAR26 67.50 P 0.00 0.00 0.00 2.94 -0.30 58 0 618 0
30MAR26 70.00 P 0.00 0.00 0.00 3.71 -0.36 58 12,000 14,847 +11,309
30MAR26 72.50 P 4.57 4.57 4.57 4.62 -0.44 58 18 1,679 -18
30MAR26 75.00 P 6.59 6.59 5.61 5.66 -0.51 58 109 6,997 +8
30MAR26 77.50 P 7.87 7.87 6.84 6.85 -0.58 58 107 1,156 +51
30MAR26 80.00 P 9.35 9.41 8.15 8.18 -0.65 58 176 2,592 +66
30MAR26 82.50 P 10.91 10.91 10.85 9.62 -0.74 58 48 869 +48
30MAR26 85.00 P 12.69 12.69 11.16 11.21 -0.85 59 199 353 0
30MAR26 87.50 P 0.00 0.00 0.00 12.32 -0.85 55 0 399 0
30MAR26 90.00 P 0.00 0.00 0.00 14.72 -0.72 60 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 16.51 -0.78 60 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 18.53 -0.60 61 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.57 -1.31 62 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.39 -1.42 61 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 24.83 -0.47 64 0 0 0
30MAR26 105.00 P 27.71 27.71 27.71 27.02 -1.51 64 34 174 +20
30MAR26 107.50 P 29.96 29.96 29.96 28.73 -1.82 60 31 31 +31
30MAR26 110.00 P 32.25 32.25 32.25 31.47 -1.73 66 31 68 +30
30MAR26 112.50 P 34.57 34.57 34.57 33.24 -1.88 61 43 43 +43
30MAR26 115.00 P 36.92 36.92 36.92 35.43 -1.96 59 74 74 +74
30MAR26 117.50 P 39.28 39.28 39.28 38.78 -1.29 72 43 43 +43
30MAR26 120.00 P 41.67 41.67 41.67 40.84 -1.97 70 115 115 +109
30MAR26 122.50 P 0.00 0.00 0.00 43.63 -1.30 76 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.99 -1.91 61 0 0 0
30MAR26 127.50 P 48.39 48.39 48.39 47.44 -1.86 62 30 30 +30
30MAR26 130.00 P 0.00 0.00 0.00 50.73 -1.00 78 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 52.98 -1.21 76 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.83 -1.83 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 57.72 -2.08 76 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.31 -2.10 79 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.07 -0.14 58 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.48 -0.15 58 0 7 0
29APR26 60.00 P 2.19 2.19 2.19 1.97 -0.22 58 2 59 +2
29APR26 62.50 P 0.00 0.00 0.00 2.53 -0.27 58 0 87 0
29APR26 65.00 P 0.00 0.00 0.00 3.21 -0.26 57 0 842 0
29APR26 67.50 P 0.00 0.00 0.00 3.95 -0.32 57 0 83 0
29APR26 70.00 P 5.42 5.45 5.42 4.82 -0.37 57 283 1,006 +250
29APR26 72.50 P 0.00 0.00 0.00 5.80 -0.44 57 0 112 0
29APR26 75.00 P 0.00 0.00 0.00 6.92 -0.50 57 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.16 -0.56 57 0 171 0
29APR26 80.00 P 10.14 10.14 9.42 9.51 -0.63 58 60 236 +60
29APR26 82.50 P 10.89 10.89 10.89 10.98 -0.69 58 21 152 0
29APR26 85.00 P 12.45 12.45 12.42 12.56 -0.79 58 60 140 +60
29APR26 87.50 P 0.00 0.00 0.00 14.11 -0.97 58 0 73 0
29APR26 90.00 P 0.00 0.00 0.00 15.95 -1.15 59 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.30 -1.69 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.45 -1.27 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.12 -1.85 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.47 -1.56 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.31 -1.87 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.00 -1.37 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.80 -1.79 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.94 -1.95 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.70 -1.50 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.01 -1.03 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.25 -1.08 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.45 -1.36 66 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 43.63 -1.34 66 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.67 -1.64 63 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.49 -1.17 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.73 -1.31 68 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.68 -1.09 75 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 55.63 -1.58 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 57.72 -2.26 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.52 -1.89 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.24 -2.40 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.45 -1.70 75 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.52 -1.43 69 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 70.26 -2.05 75 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 72.25 -1.77 65 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 75.27 -1.54 78 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 77.76 -1.54 80 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 80.22 -2.09 80 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 82.46 -2.31 77 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 85.01 -1.63 79 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 87.84 -1.24 86 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 90.65 -0.93 92 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 -0.06 59 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.23 -0.07 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.37 -0.10 59 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.82 -0.10 59 0 298 0
29JUN26 55.00 P 2.55 2.55 2.55 2.33 -0.15 59 250 254 +250
29JUN26 57.50 P 0.00 0.00 0.00 2.92 -0.17 59 0 48 0
29JUN26 60.00 P 3.93 3.93 3.93 3.55 -0.20 59 23 172 -23
29JUN26 62.50 P 0.00 0.00 0.00 4.26 -0.24 58 0 138 0
29JUN26 65.00 P 5.35 5.35 5.35 5.08 -0.27 58 2 4,444 0
29JUN26 67.50 P 6.31 6.32 6.31 5.99 -0.34 58 60 559 +60
29JUN26 70.00 P 0.00 0.00 0.00 6.99 -0.38 58 0 425 0
29JUN26 72.50 P 9.04 9.04 9.04 8.10 -0.46 58 56 1,075 +56
29JUN26 75.00 P 0.00 0.00 0.00 9.31 -0.50 58 0 5,798 0
29JUN26 77.50 P 0.00 0.00 0.00 10.62 -0.55 58 0 349 0
29JUN26 80.00 P 0.00 0.00 0.00 12.00 -0.62 58 0 13,716 0
29JUN26 82.50 P 13.93 13.93 13.93 13.49 -0.67 59 25 741 0
29JUN26 85.00 P 16.30 16.30 16.30 15.09 -0.70 59 25 230 0
29JUN26 87.50 P 0.00 0.00 0.00 16.71 -0.78 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.29 -0.95 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.83 -0.72 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.94 -1.33 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.84 -1.35 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.46 -1.69 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.47 -1.40 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.91 -0.84 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.89 -1.15 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.44 -1.74 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.02 -1.31 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.22 -1.79 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.16 -1.61 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.18 -1.41 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.08 -1.10 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.90 -1.21 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.69 -1.29 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.54 -2.12 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.22 -1.17 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.92 -0.97 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.03 -1.08 68 0 0 0
29JUN26 140.00 P 61.22 61.22 61.22 61.22 -1.33 67 126 341 +126
29JUN26 142.50 P 0.00 0.00 0.00 63.22 -2.12 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.06 -1.18 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.23 -1.40 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.97 -1.34 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 72.94 -1.63 66 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.57 -1.39 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.81 -1.61 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.34 -1.97 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.59 -2.18 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.44 -1.31 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.94 -1.23 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.65 -1.08 77 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 -0.14 60 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 -0.14 60 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.40 -0.14 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.12 -0.20 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 -0.24 60 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.60 -0.24 59 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.49 -0.26 59 0 15 0
29SEP26 65.00 P 7.36 7.40 7.36 7.38 -0.36 59 288 6,458 +288
29SEP26 67.50 P 0.00 0.00 0.00 8.49 -0.35 59 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.62 -0.37 59 0 546 0
29SEP26 72.50 P 0.00 0.00 0.00 10.82 -0.40 59 0 355 0
29SEP26 75.00 P 13.00 13.00 12.24 12.10 -0.48 59 14 789 +12
29SEP26 77.50 P 0.00 0.00 0.00 13.46 -0.53 59 0 1,054 0
29SEP26 80.00 P 0.00 0.00 0.00 14.91 -0.56 59 0 1,573 0
29SEP26 82.50 P 0.00 0.00 0.00 16.42 -0.60 59 0 684 0
29SEP26 85.00 P 0.00 0.00 0.00 17.99 -0.65 59 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 19.27 -1.05 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 20.99 -0.98 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.79 -0.88 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.52 -1.01 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.55 -0.94 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.38 -0.98 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.19 -1.32 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.12 -1.39 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.95 -1.87 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.33 -1.56 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.19 -1.13 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.39 -1.79 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.22 -1.55 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.31 -1.77 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 46.84 -1.77 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.90 -1.94 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.91 -2.15 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.87 -1.41 64 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 -0.04 60 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.02 -0.07 60 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.82 -0.08 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.59 -0.13 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.38 -0.31 59 0 6 0
30DEC26 60.00 P 7.40 7.40 7.40 7.41 -0.21 60 10 321 +10
30DEC26 62.50 P 0.00 0.00 0.00 8.37 -0.26 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.43 -0.28 59 0 80 0
30DEC26 67.50 P 10.38 10.38 10.38 10.38 -0.48 58 1 2 +1
30DEC26 70.00 P 0.00 0.00 0.00 11.74 -0.34 59 0 434 0
30DEC26 72.50 P 0.00 0.00 0.00 13.00 -0.37 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.34 -0.40 59 0 46 0
30DEC26 77.50 P 0.00 0.00 0.00 15.74 -0.43 59 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 17.20 -0.47 59 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 18.74 -0.49 59 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.32 -0.53 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.95 -0.57 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.70 -0.52 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.39 -0.64 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.49 -0.33 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.35 -0.49 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.95 -1.01 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.50 -0.89 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.79 -0.60 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.18 -1.21 60 0 0 0
TOTAL PUT 18,392 138,273 +14,246
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$ 17.43
29JAN26 9.25 C 0.00 0.00 0.00 8.25 +0.34 160 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 8.02 +0.35 163 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.75 +0.33 148 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.50 +0.33 142 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.98 +0.31 121 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.56 +0.41 140 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.07 +0.35 131 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.50 +0.29 100 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.10 +0.41 115 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 4.49 +0.31 78 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 4.08 +0.28 90 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 3.59 +0.40 82 0 389 0
29JAN26 14.50 C 3.30 3.30 3.30 3.01 +0.33 57 10 560 0
29JAN26 15.00 C 3.00 3.00 2.56 2.60 +0.30 63 3 447 0
29JAN26 15.50 C 2.41 2.41 1.81 2.19 +0.32 63 151 319 -41
29JAN26 16.00 C 1.85 2.14 1.52 1.72 +0.12 55 67 256 -37
29JAN26 16.50 C 1.65 1.65 1.65 1.46 +0.23 62 10 489 0
29JAN26 17.00 C 1.40 1.40 1.02 1.11 +0.15 58 45 1,059 -24
29JAN26 17.50 C 0.99 1.08 0.75 0.86 +0.11 58 107 1,215 -19
29JAN26 18.00 C 0.85 0.94 0.59 0.67 +0.11 60 160 233 -60
29JAN26 18.50 C 0.67 0.74 0.48 0.49 +0.09 59 108 363 -80
29JAN26 19.00 C 0.59 0.59 0.39 0.36 +0.07 59 88 170 +14
29JAN26 19.50 C 0.37 0.37 0.37 0.25 +0.05 59 10 121 +10
29JAN26 20.00 C 0.28 0.32 0.24 0.18 +0.04 59 63 208 +43
29JAN26 21.00 C 0.19 0.20 0.15 0.08 +0.02 59 57 57 +56
29JAN26 22.00 C 0.13 0.13 0.09 0.04 +0.01 60 43 130 +30
29JAN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 8.41 +0.47 127 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 8.07 +0.38 107 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.75 +0.33 84 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.50 +0.33 80 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.99 +0.24 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.56 +0.36 82 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.12 +0.32 84 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.50 +0.20 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.17 +0.42 76 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.69 +0.30 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.22 +0.42 66 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 3.77 +0.45 63 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 3.27 +0.28 56 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.82 +0.12 52 0 303 0
26FEB26 15.50 C 0.00 0.00 0.00 2.50 +0.24 55 0 254 0
26FEB26 16.00 C 0.00 0.00 0.00 2.16 +0.20 54 0 146 0
26FEB26 16.50 C 0.00 0.00 0.00 1.91 +0.27 57 0 100 0
26FEB26 17.00 C 1.60 1.75 1.46 1.59 +0.20 55 40 453 -14
26FEB26 17.50 C 1.62 1.62 1.26 1.34 +0.16 55 73 222 -30
26FEB26 18.00 C 1.21 1.21 1.05 1.15 +0.14 56 275 540 +198
26FEB26 18.50 C 1.18 1.18 0.96 0.96 +0.11 56 26 114 -5
26FEB26 19.00 C 0.00 0.00 0.00 0.79 +0.10 55 0 188 0
26FEB26 19.50 C 0.74 0.77 0.61 0.65 +0.08 55 13 160 -3
26FEB26 20.00 C 0.75 0.75 0.49 0.53 +0.07 55 147 191 +36
26FEB26 21.00 C 0.52 0.52 0.37 0.35 +0.05 55 67 240 0
26FEB26 22.00 C 0.37 0.38 0.32 0.22 +0.03 55 230 203 +203
26FEB26 23.00 C 0.00 0.00 0.00 0.14 - 55 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 13.00 +0.42 176 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.99 +0.48 194 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.86 +0.48 184 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.68 +0.40 163 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.61 +0.39 168 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 12.22 +0.29 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.15 +0.46 163 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.90 +0.50 157 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.64 +0.45 150 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.23 +0.29 93 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.97 +0.21 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 10.93 +0.43 140 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 10.53 +0.34 105 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 10.40 +0.45 126 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.18 +0.48 126 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 9.85 +0.36 108 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 9.63 +0.37 110 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 9.41 +0.46 110 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.03 +0.36 82 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.95 +0.41 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.66 +0.38 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.44 +0.39 98 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 8.21 +0.49 97 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 7.95 +0.47 92 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.70 +0.41 89 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 7.22 +0.39 84 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 6.64 +0.37 69 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 6.12 +0.32 61 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 5.71 +0.41 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.25 +0.32 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.83 +0.33 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.37 +0.21 58 0 170 0
30MAR26 14.00 C 3.86 3.86 3.86 3.92 +0.25 55 15 71 -15
30MAR26 14.50 C 0.00 0.00 0.00 3.48 +0.24 52 0 117 0
30MAR26 15.00 C 3.15 3.15 3.15 3.10 +0.19 51 1 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.85 +0.25 54 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.48 +0.12 52 0 59 0
30MAR26 16.50 C 2.03 2.03 2.03 2.25 +0.18 54 6 158 0
30MAR26 17.00 C 2.08 2.08 1.81 2.00 +0.18 54 21 404 0
30MAR26 17.50 C 1.79 1.79 1.79 1.78 +0.17 55 27 286 +27
30MAR26 18.00 C 1.60 1.65 1.55 1.61 +0.17 56 53 74 +43
30MAR26 18.50 C 0.00 0.00 0.00 1.41 +0.14 56 0 125 0
30MAR26 19.00 C 1.27 1.28 1.27 1.24 +0.11 56 4 20 +4
30MAR26 19.50 C 0.00 0.00 0.00 1.08 +0.10 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.94 +0.09 56 0 233 0
30MAR26 21.00 C 0.00 0.00 0.00 0.70 +0.06 56 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.52 +0.05 56 0 90 0
30MAR26 23.00 C 0.53 0.53 0.53 0.38 +0.04 55 10 20 +10
30MAR26 24.00 C 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.02 56 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 55 0
30MAR26 30.00 C 0.12 0.13 0.12 0.04 0.00 56 4 200 0
30MAR26 31.00 C 0.11 0.12 0.11 0.03 0.00 56 4 104 +4
30MAR26 32.00 C 0.09 0.10 0.09 0.02 0.00 56 5 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.95 +0.42 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.70 +0.32 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.22 +0.33 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.64 +0.28 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.21 +0.23 58 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.82 +0.50 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.47 +0.43 64 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.84 +0.30 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.61 +0.27 59 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.08 +0.10 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.69 +0.06 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.42 +0.26 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.26 +0.39 58 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.92 +0.28 57 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.68 +0.33 57 0 55 0
29APR26 17.00 C 2.23 2.23 2.23 2.28 +0.15 53 10 25 +10
29APR26 17.50 C 2.15 2.15 2.15 2.11 +0.18 55 6 15 0
29APR26 18.00 C 1.79 1.93 1.79 1.92 +0.17 55 12 31 +9
29APR26 18.50 C 1.63 1.73 1.63 1.73 +0.14 56 7 8 +1
29APR26 19.00 C 0.00 0.00 0.00 1.58 +0.14 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.42 +0.13 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.27 +0.12 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.01 +0.10 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.79 +0.08 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.62 - 56 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 12.86 +0.48 120 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.73 +0.38 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.62 +0.40 110 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.30 +0.37 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.15 +0.38 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.91 +0.39 103 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.64 +0.37 96 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.32 +0.37 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.13 +0.34 87 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.93 +0.43 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.67 +0.44 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.40 +0.42 79 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 10.18 +0.44 80 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.93 +0.44 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.63 +0.37 67 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 9.41 +0.43 69 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 9.15 +0.34 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.96 +0.42 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.73 +0.43 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.49 +0.44 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.23 +0.36 62 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.95 +0.37 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.73 +0.35 57 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 7.31 +0.41 58 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.87 +0.36 57 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 6.43 +0.30 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.02 +0.27 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.64 +0.34 55 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 5.25 +0.33 55 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.86 +0.31 54 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 4.54 +0.23 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.14 +0.23 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.88 +0.19 53 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 +0.26 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.39 +0.26 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 +0.24 54 0 10 0
29JUN26 17.00 C 3.08 3.08 2.87 2.87 +0.23 54 4 101 -4
29JUN26 17.50 C 0.00 0.00 0.00 2.66 +0.22 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.47 +0.21 55 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 2.29 +0.20 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 2.11 +0.18 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.96 +0.17 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.81 +0.15 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.53 +0.12 56 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.29 +0.11 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.08 +0.12 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.91 +0.09 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 +0.07 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.63 +0.06 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 +0.05 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.44 +0.04 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.37 +0.04 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.04 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.03 55 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 8.65 +0.32 59 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 8.46 +0.38 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.22 +0.35 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.01 +0.35 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.60 +0.35 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.21 +0.39 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.79 +0.30 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.45 +0.30 56 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 6.09 +0.29 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.75 +0.27 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.47 +0.27 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 +0.31 56 0 0 0
29SEP26 14.50 C 4.74 4.74 4.74 4.81 +0.31 55 4 333 +4
29SEP26 15.00 C 0.00 0.00 0.00 4.57 +0.26 56 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 4.26 +0.30 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.07 +0.25 56 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 +0.29 55 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.59 +0.29 56 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 3.38 +0.25 56 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 3.18 +0.23 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 +0.22 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.82 +0.20 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.67 +0.19 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 +0.17 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.25 +0.16 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.98 +0.14 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.75 +0.13 56 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.54 +0.12 56 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.36 +0.11 56 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 +0.10 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.06 +0.09 56 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.91 +0.08 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 +0.08 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 +0.07 56 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 +0.06 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 +0.06 56 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 8.66 +0.37 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.46 +0.37 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.27 +0.38 57 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.88 +0.33 56 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.51 +0.32 56 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 7.12 +0.29 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.77 +0.31 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.45 +0.27 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.09 +0.27 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.79 +0.27 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.50 +0.24 54 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 5.27 +0.27 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 5.00 +0.27 54 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.73 +0.26 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.50 +0.25 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.28 +0.21 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.07 +0.26 54 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 3.94 +0.30 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.73 +0.19 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.61 +0.24 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.37 +0.16 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.26 +0.19 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 3.09 +0.16 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.80 +0.16 56 0 0 0
30DEC26 22.00 C 2.58 2.65 2.58 2.52 +0.14 56 5 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.28 - 56 0 0 -
TOTAL CALL 1,991 18,514 +370
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 227 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 0.00 69 1 436 -1
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29JAN26 13.50 P 0.04 0.04 0.04 0.02 -0.01 61 3 413 -3
29JAN26 14.00 P 0.06 0.06 0.06 0.04 -0.01 61 85 350 -19
29JAN26 14.50 P 0.11 0.11 0.11 0.07 -0.02 60 10 690 0
29JAN26 15.00 P 0.16 0.16 0.16 0.12 -0.03 59 5 429 0
29JAN26 15.50 P 0.18 0.24 0.18 0.20 -0.05 59 35 388 +25
29JAN26 16.00 P 0.39 0.39 0.29 0.31 -0.08 58 68 184 +6
29JAN26 16.50 P 0.37 0.58 0.36 0.47 -0.10 59 69 184 +39
29JAN26 17.00 P 0.50 0.64 0.50 0.67 -0.11 59 52 163 +39
29JAN26 17.50 P 0.72 1.07 0.72 0.91 -0.17 58 68 238 +30
29JAN26 18.00 P 1.22 1.22 1.22 1.22 -0.18 60 15 30 +15
29JAN26 18.50 P 1.25 1.28 1.25 1.51 -0.20 57 9 9 +9
29JAN26 19.00 P 0.00 0.00 0.00 1.94 -0.23 62 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 2.32 -0.22 61 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.72 -0.20 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.70 -0.30 69 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.57 -0.29 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.57 -0.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.57 -0.30 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.57 -0.38 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.57 -0.45 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 11.50 P 0.04 0.04 0.04 0.02 0.00 57 20 120 0
26FEB26 12.00 P 0.05 0.05 0.05 0.03 -0.01 56 1 91 -1
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 82 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.13 -0.02 55 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 -0.03 55 0 203 0
26FEB26 14.50 P 0.00 0.00 0.00 0.26 -0.06 54 0 314 0
26FEB26 15.00 P 0.29 0.38 0.29 0.37 -0.05 54 28 255 +10
26FEB26 15.50 P 0.51 0.51 0.51 0.50 -0.08 54 1 196 0
26FEB26 16.00 P 0.55 0.55 0.55 0.66 -0.11 54 6 544 -6
26FEB26 16.50 P 0.82 0.83 0.82 0.84 -0.14 53 31 51 +31
26FEB26 17.00 P 1.06 1.06 1.06 1.09 -0.15 54 15 30 +15
26FEB26 17.50 P 1.34 1.34 1.34 1.34 -0.18 54 15 15 +15
26FEB26 18.00 P 1.88 1.88 1.77 1.68 -0.16 56 125 125 +112
26FEB26 18.50 P 2.09 2.09 2.09 2.00 -0.17 57 15 15 +15
26FEB26 19.00 P 0.00 0.00 0.00 2.21 -0.29 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.69 -0.17 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.10 -0.22 58 0 4 0
26FEB26 21.00 P 3.73 3.73 3.73 3.80 -0.37 51 4 4 +4
26FEB26 22.00 P 0.00 0.00 0.00 4.66 -0.46 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.74 - 62 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 10.00 P 0.04 0.04 0.04 0.02 0.00 57 20 40 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 45 0
30MAR26 11.50 P 0.10 0.10 0.10 0.08 -0.01 56 6 82 +6
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.03 55 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 -0.04 55 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.31 -0.04 55 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 -0.04 55 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 -0.05 55 0 228 0
30MAR26 15.00 P 0.00 0.00 0.00 0.69 -0.05 56 0 20 0
30MAR26 15.50 P 0.00 0.00 0.00 0.84 -0.08 55 0 114 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.09 55 0 29 0
30MAR26 16.50 P 0.00 0.00 0.00 1.26 -0.13 55 0 12 0
30MAR26 17.00 P 1.45 1.45 1.45 1.50 -0.14 55 15 13 -12
30MAR26 17.50 P 0.00 0.00 0.00 1.75 -0.18 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.09 -0.16 56 0 120 0
30MAR26 18.50 P 2.43 2.43 2.43 2.41 -0.18 57 13 220 0
30MAR26 19.00 P 2.82 2.82 2.82 2.75 -0.18 57 12 12 +12
30MAR26 19.50 P 0.00 0.00 0.00 3.10 -0.15 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.48 -0.13 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.10 -0.28 53 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.11 61 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.02 -0.13 63 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 6.77 -0.38 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.70 -0.44 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.57 -0.45 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.67 -0.37 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.61 -0.40 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.58 -0.35 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.57 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.57 -0.33 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.59 -0.26 70 0 0 0
29APR26 9.75 P 0.06 0.06 0.06 0.04 -0.01 56 12 20 +12
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.21 -0.02 55 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.59 -0.05 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.73 -0.08 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.89 -0.09 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.08 -0.09 54 0 12 0
29APR26 16.00 P 0.00 0.00 0.00 1.29 -0.12 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.53 -0.11 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.78 -0.15 55 0 15 0
29APR26 17.50 P 2.14 2.14 2.14 2.06 -0.14 55 15 39 -15
29APR26 18.00 P 0.00 0.00 0.00 2.37 -0.16 56 0 6 0
29APR26 18.50 P 2.74 2.74 2.74 2.69 -0.17 56 10 10 0
29APR26 19.00 P 0.00 0.00 0.00 3.03 -0.18 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.38 -0.12 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.73 -0.21 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.49 -0.15 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.29 -0.27 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.07 - 56 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 56 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.03 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.05 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.04 54 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.05 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 -0.05 54 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 -0.06 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.07 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.11 54 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 -0.12 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.69 -0.15 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.94 -0.17 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.15 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.52 -0.16 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 -0.17 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.15 -0.18 56 0 0 0
29JUN26 19.00 P 3.44 3.44 3.44 3.47 -0.20 56 6 0 -6
29JUN26 19.50 P 0.00 0.00 0.00 3.83 -0.11 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.19 -0.18 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 -0.20 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.69 -0.25 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 -0.19 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.37 -0.19 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.20 -0.28 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.11 -0.25 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.98 -0.28 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.88 -0.30 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.85 -0.32 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.77 -0.23 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.75 -0.24 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.69 -0.33 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 -0.01 56 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.04 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.05 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.06 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.06 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 -0.07 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 -0.07 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.09 54 0 12 0
29SEP26 15.00 P 1.76 1.76 1.76 1.78 -0.12 54 8 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 -0.13 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.24 -0.15 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 -0.12 55 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 -0.14 55 0 0 0
29SEP26 17.50 P 3.04 3.04 3.04 3.11 -0.14 55 6 6 +6
29SEP26 18.00 P 3.46 3.46 3.46 3.40 -0.17 55 9 11 +7
29SEP26 18.50 P 3.69 3.69 3.69 3.72 -0.17 55 8 8 +8
29SEP26 19.00 P 4.02 4.02 4.02 4.05 -0.18 56 6 6 +6
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.14 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 -0.20 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.45 -0.16 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 -0.26 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 -0.27 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 -0.27 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 -0.27 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.50 -0.17 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 -0.25 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.27 -0.26 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.18 -0.23 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.13 -0.23 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.01 -0.27 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.98 -0.20 62 0 27 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.01 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.02 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.02 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.04 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.05 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.05 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.06 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.07 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 -0.07 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.52 -0.08 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 -0.08 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 -0.08 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.10 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.10 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 -0.11 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.95 -0.11 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.24 -0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.53 -0.12 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.84 -0.13 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 -0.15 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 -0.16 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.77 -0.23 55 0 0 0
30DEC26 20.00 P 5.20 5.20 5.20 5.17 -0.11 56 10 10 +10
30DEC26 21.00 P 0.00 0.00 0.00 5.89 -0.20 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 -0.17 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.44 - 57 0 0 -
TOTAL PUT 837 11,236 +389
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$ 16.25
29JAN26 12.00 C 0.00 0.00 0.00 4.39 -0.20 103 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.76 -0.31 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.35 -0.24 73 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.78 -0.30 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.29 -0.29 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.85 -0.25 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.38 -0.26 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.95 -0.25 34 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.60 -0.22 32 0 27 0
29JAN26 16.50 C 0.00 0.00 0.00 0.36 -0.17 33 0 170 0
29JAN26 17.00 C 0.22 0.22 0.22 0.20 -0.11 33 4 256 +4
29JAN26 17.50 C 0.10 0.11 0.10 0.10 -0.07 33 6 269 +5
29JAN26 18.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 328 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.41 -0.32 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.82 -0.29 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.41 -0.32 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.86 -0.28 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.36 -0.34 30 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.94 -0.28 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 -0.32 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.16 -0.28 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 -0.21 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.61 -0.18 30 0 40 0
26FEB26 17.00 C 0.46 0.46 0.46 0.43 -0.14 31 26 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 -0.12 31 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 194 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 31 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.43 -0.25 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.14 -0.24 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.85 -0.28 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.56 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.37 -0.31 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.84 -0.37 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.35 -0.36 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.86 -0.27 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.41 -0.32 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.87 -0.33 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.45 -0.31 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.02 -0.20 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.57 -0.22 36 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 -0.20 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.78 -0.28 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.40 -0.22 31 0 30 0
30MAR26 16.00 C 1.11 1.11 1.11 1.12 -0.26 31 13 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.88 -0.17 31 0 288 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.14 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.52 -0.12 32 0 164 0
30MAR26 18.00 C 0.00 0.00 0.00 0.39 -0.10 32 0 168 0
30MAR26 18.50 C 0.00 0.00 0.00 0.29 -0.09 32 0 25 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 26 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 4.51 -0.22 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.02 -0.23 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.55 -0.22 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.06 -0.30 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.65 -0.22 33 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 -0.28 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.83 -0.26 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.52 -0.22 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.26 -0.19 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.02 -0.18 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.81 -0.16 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.13 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.51 -0.11 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.39 -0.11 30 0 0 0
29APR26 19.00 C 0.32 0.32 0.32 0.30 -0.09 30 1 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 -0.38 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.92 -0.32 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.46 -0.28 35 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.99 -0.29 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.51 -0.29 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.30 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 -0.39 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.29 -0.16 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 -0.31 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 -0.24 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.30 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 -0.16 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.51 -0.23 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.27 -0.18 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.06 -0.17 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.14 29 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.14 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 -0.12 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.11 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
29JUN26 20.00 C 0.35 0.35 0.35 0.34 -0.08 30 9 15 +9
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.29 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 -0.35 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 -0.34 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.24 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 -0.24 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 -0.24 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.23 -0.18 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 -0.23 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 -0.18 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.20 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.17 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 -0.15 29 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 -0.15 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 -0.13 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.12 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.11 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.10 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -0.30 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -0.30 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 -0.28 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 -0.27 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.27 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.25 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.24 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 -0.22 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 -0.21 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 -0.20 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 -0.18 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 -0.17 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.15 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 -0.14 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.12 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 -0.11 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.10 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
TOTAL CALL 59 4,493 +18
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 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 35 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 91 0
29JAN26 15.00 P 0.07 0.09 0.07 0.08 +0.03 34 7 140 +7
29JAN26 15.50 P 0.18 0.19 0.18 0.17 +0.05 33 6 187 +5
29JAN26 16.00 P 0.35 0.35 0.33 0.33 +0.08 32 5 478 +5
29JAN26 16.50 P 0.54 0.60 0.54 0.59 +0.13 33 16 688 +5
29JAN26 17.00 P 0.89 0.93 0.88 0.93 +0.18 33 30 584 -15
29JAN26 17.50 P 0.00 0.00 0.00 1.35 +0.24 35 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.79 +0.26 35 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.28 +0.29 40 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.75 +0.28 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.27 +0.30 49 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.76 +0.30 50 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.75 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.77 +0.32 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.76 +0.29 77 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.75 +0.27 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.75 +0.28 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.75 +0.28 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.78 +0.32 119 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.75 +0.29 0 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 0.02 0.02 0.02 0.01 0.00 35 3 3 +3
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 23 0
26FEB26 15.00 P 0.22 0.22 0.22 0.22 +0.04 31 5 82 +5
26FEB26 15.50 P 0.38 0.38 0.33 0.37 +0.07 31 55 116 +55
26FEB26 16.00 P 0.58 0.58 0.58 0.56 +0.10 31 1 131 0
26FEB26 16.50 P 0.80 0.82 0.80 0.82 +0.13 31 13 289 +3
26FEB26 17.00 P 0.00 0.00 0.00 1.14 +0.18 31 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.51 +0.21 32 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.88 +0.21 30 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.39 +0.30 36 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.77 +0.26 29 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 +0.30 37 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.76 +0.27 34 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.87 +0.39 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.77 +0.31 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.76 +0.25 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.75 +0.27 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.77 +0.30 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.75 +0.23 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.78 +0.32 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.75 +0.24 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 12.00 P 0.03 0.03 0.03 0.01 0.00 30 2 7 +2
30MAR26 12.50 P 0.05 0.05 0.05 0.03 0.00 32 2 107 +2
30MAR26 13.00 P 0.07 0.07 0.07 0.06 +0.01 32 1 14 +1
30MAR26 13.50 P 0.11 0.11 0.11 0.10 +0.02 32 1 26 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 +0.04 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.06 31 0 18 0
30MAR26 15.50 P 0.54 0.54 0.54 0.55 +0.08 31 1 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.76 +0.09 31 0 319 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 +0.13 31 0 1,258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.34 +0.17 31 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.69 +0.20 32 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.98 +0.13 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.24 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.89 +0.24 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 +0.21 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.78 +0.23 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 +0.31 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.77 +0.31 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.76 +0.25 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.75 +0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 +0.30 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.78 +0.26 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.78 +0.32 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.75 +0.24 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.33 +0.04 30 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 100 0
29APR26 15.50 P 0.64 0.64 0.64 0.65 +0.08 29 1 3 +1
29APR26 16.00 P 0.00 0.00 0.00 0.86 +0.10 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.13 +0.14 30 0 2 0
29APR26 17.00 P 0.00 0.00 0.00 1.43 +0.16 30 0 10 0
29APR26 17.50 P 0.00 0.00 0.00 1.76 +0.18 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.13 +0.18 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 +0.28 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.89 +0.18 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.33 +0.20 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.82 +0.27 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.87 +0.31 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.79 +0.33 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.77 +0.26 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.89 +0.41 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.04 30 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 +0.05 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.05 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 +0.09 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.89 +0.10 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 +0.11 30 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 +0.14 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.68 +0.16 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 +0.18 31 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.38 +0.21 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.12 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.24 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.57 +0.24 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 +0.17 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 +0.38 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 +0.33 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.79 +0.28 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.89 +0.41 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 +0.34 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 +0.25 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.79 +0.33 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.78 +0.27 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.02 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.06 28 0 10 0
29SEP26 14.50 P 0.73 0.73 0.73 0.78 +0.06 28 6 10 +6
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.08 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 +0.11 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 +0.12 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.13 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.01 +0.16 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 +0.17 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 +0.17 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.20 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.44 +0.26 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 +0.23 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.23 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.26 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.24 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.28 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.89 +0.27 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.82 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.79 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.80 +0.29 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.05 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
30DEC26 15.00 P 1.06 1.06 1.06 1.20 +0.10 28 5 5 +5
30DEC26 15.50 P 0.00 0.00 0.00 1.43 +0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.13 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 +0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 +0.16 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 +0.16 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 +0.18 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.28 +0.19 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.66 +0.21 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.05 +0.22 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 +0.23 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.24 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.29 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.29 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 +0.30 29 0 0 0
TOTAL PUT 160 7,143 +91
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$ 7.12
29JAN26 4.70 C 0.00 0.00 0.00 2.44 -0.15 101 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 -0.15 96 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.24 -0.15 92 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.14 -0.15 87 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 -0.15 76 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 -0.15 66 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 -0.14 63 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.14 -0.15 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 -0.14 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.67 -0.13 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 -0.12 34 0 0 0
29JAN26 7.00 C 0.27 0.27 0.27 0.28 -0.10 34 1 9 +1
29JAN26 7.25 C 0.17 0.17 0.16 0.16 -0.08 34 47 251 -21
29JAN26 7.50 C 0.08 0.08 0.08 0.08 -0.06 34 26 232 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.03 35 0 71 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.45 -0.15 62 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 -0.14 59 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 -0.14 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.15 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 -0.13 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 -0.13 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.43 -0.12 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 -0.14 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.92 -0.13 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.73 -0.12 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.11 31 0 0 0
26FEB26 7.00 C 0.40 0.40 0.40 0.38 -0.11 30 1 3 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.27 -0.08 31 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.07 31 0 16 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.04 32 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.03 31 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.34 -0.16 80 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.25 -0.13 93 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.14 -0.16 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.06 -0.14 94 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.95 -0.15 82 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.85 -0.15 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.76 -0.14 84 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.65 -0.13 71 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.55 -0.13 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.47 -0.11 80 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.36 -0.15 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 -0.13 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.16 -0.12 65 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.06 -0.12 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.86 -0.13 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.76 -0.13 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.66 -0.15 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.56 -0.15 48 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 -0.14 46 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.12 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 -0.12 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.19 -0.11 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.93 -0.11 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 -0.11 39 0 0 0
30MAR26 5.75 C 1.40 1.40 1.40 1.47 -0.08 39 2 18 +2
30MAR26 6.00 C 0.00 0.00 0.00 1.23 -0.14 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 -0.13 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.12 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.10 31 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 176 0
30MAR26 7.25 C 0.38 0.38 0.38 0.37 -0.08 31 2 22 +2
30MAR26 7.50 C 0.00 0.00 0.00 0.27 -0.07 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.07 30 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 -0.05 30 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 -0.13 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 -0.13 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 -0.11 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 -0.15 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.71 -0.10 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.49 -0.11 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 -0.11 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.10 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 -0.08 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.09 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.06 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.36 -0.06 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.27 -0.06 31 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 -0.10 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 -0.10 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 -0.09 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.71 -0.10 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.62 -0.09 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 -0.11 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.12 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 -0.13 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.12 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.13 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 -0.11 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.13 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.11 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.11 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.09 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.09 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.08 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.05 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.03 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.62 -0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.53 -0.12 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 -0.14 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.13 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.14 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.09 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.14 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.11 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.12 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.10 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.10 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.10 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 -0.09 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.04 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.53 -0.14 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 -0.15 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.15 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.16 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.14 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.15 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.14 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.13 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.12 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.12 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.11 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 -0.10 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.10 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.09 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.07 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.07 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
TOTAL CALL 79 1,999 -15
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 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 45 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29JAN26 6.50 P 0.03 0.03 0.03 0.03 +0.01 35 6 116 0
29JAN26 6.75 P 0.08 0.09 0.06 0.07 +0.02 34 204 80 +56
29JAN26 7.00 P 0.14 0.17 0.14 0.15 +0.04 34 186 84 +41
29JAN26 7.25 P 0.00 0.00 0.00 0.27 +0.07 32 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.45 +0.10 34 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.67 +0.13 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 +0.13 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 +0.13 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.38 +0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 6.00 P 0.02 0.02 0.02 0.02 0.00 32 2 13 +2
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 36 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 +0.03 30 0 109 0
26FEB26 7.00 P 0.25 0.25 0.25 0.24 +0.05 30 4 21 +3
26FEB26 7.25 P 0.00 0.00 0.00 0.36 +0.04 30 0 153 0
26FEB26 7.50 P 0.00 0.00 0.00 0.52 +0.06 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 +0.12 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 +0.11 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 +0.13 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.67 +0.16 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.63 +0.11 0 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 87 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 81 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 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 70 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 65 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 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30MAR26 6.00 P 0.05 0.05 0.05 0.05 +0.01 31 1 8 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 12 0
30MAR26 6.50 P 0.13 0.13 0.13 0.14 +0.02 30 5 283 +5
30MAR26 6.75 P 0.00 0.00 0.00 0.22 +0.03 30 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 +0.04 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 +0.07 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 +0.08 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.09 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 +0.13 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 +0.11 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 +0.13 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 +0.10 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.15 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 +0.11 0 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 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.51 +0.05 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.67 +0.07 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 +0.15 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.23 +0.09 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.45 +0.10 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 +0.10 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 +0.11 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.18 +0.15 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 +0.12 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.03 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 +0.04 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 +0.05 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 +0.06 31 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.07 32 0 13 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.07 31 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.07 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.09 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.10 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.12 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 +0.11 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.11 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.11 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.12 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.05 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.06 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.06 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.06 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.07 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.07 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 +0.09 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.07 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.09 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.09 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.09 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.10 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.10 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.10 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.93 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.09 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.10 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.11 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.11 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.12 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.12 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.13 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.13 31 0 0 0
TOTAL PUT 408 3,184 +108
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 58.91 +1.62 117 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 56.17 +1.36 108 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 53.77 -0.04 105 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 51.20 +1.15 99 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 48.64 +0.91 94 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 46.08 +0.68 88 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 42.38 -0.58 55 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 40.35 -0.26 66 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 37.49 -1.07 53 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 35.96 -0.11 69 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 32.05 -1.57 0 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 30.25 -0.95 49 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 27.92 +0.18 48 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 26.30 -0.21 56 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.03 -0.26 54 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 21.39 -0.73 48 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 19.34 -0.70 48 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 17.22 -0.84 47 0 151 0
29JAN26 185.00 C 15.16 15.16 15.16 15.53 -0.65 48 4 539 -4
29JAN26 187.50 C 0.00 0.00 0.00 13.62 -0.80 47 0 1,066 0
29JAN26 190.00 C 12.60 12.60 12.60 12.30 +0.03 49 4 861 0
29JAN26 192.50 C 9.90 10.69 9.74 10.45 -0.33 46 57 1,235 +16
29JAN26 195.00 C 11.00 11.00 8.30 9.05 -0.49 46 153 1,538 +85
29JAN26 197.50 C 11.00 11.00 7.10 7.95 -0.37 47 1,285 1,621 +342
29JAN26 200.00 C 10.08 10.08 5.79 6.79 -0.40 47 784 1,609 -46
29JAN26 205.00 C 6.42 6.42 4.52 4.96 -0.38 47 197 1,629 -66
29JAN26 210.00 C 3.54 4.57 3.00 3.47 -0.35 47 256 1,654 +81
29JAN26 215.00 C 2.23 3.03 2.23 2.35 -0.35 47 143 2,064 -20
29JAN26 220.00 C 1.85 2.30 1.47 1.55 -0.29 47 191 2,455 -8
29JAN26 225.00 C 1.15 1.34 1.15 1.00 -0.22 47 41 1,164 -7
29JAN26 230.00 C 0.90 1.00 0.72 0.62 -0.17 47 137 1,411 +16
29JAN26 235.00 C 0.00 0.00 0.00 0.38 -0.12 47 20 675 +20
29JAN26 240.00 C 0.44 0.47 0.43 0.23 -0.08 47 62 1,814 -57
29JAN26 245.00 C 0.33 0.33 0.33 0.13 -0.06 46 44 443 -6
29JAN26 250.00 C 0.23 0.30 0.20 0.08 -0.04 47 90 760 -85
29JAN26 255.00 C 0.00 0.00 0.00 0.05 -0.02 48 20 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 793 0
29JAN26 265.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 59.37 -0.06 74 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 56.17 -0.76 63 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 53.77 -0.67 61 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 51.88 -0.09 65 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 48.98 -0.55 58 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 46.99 -0.12 60 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 44.60 +0.41 58 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 42.24 -0.14 56 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 39.91 -0.17 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 37.64 -0.18 53 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 35.42 -0.20 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 33.25 +1.73 51 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 30.92 -0.46 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.47 +0.28 46 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 27.12 -0.28 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.51 -1.00 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.83 -0.87 45 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 21.11 -0.86 45 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 19.98 -0.34 47 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 18.40 -0.04 47 0 455 0
26FEB26 190.00 C 16.80 16.80 16.00 16.90 -0.35 46 6 616 +3
26FEB26 192.50 C 14.53 15.24 14.53 14.95 -0.55 44 60 801 +14
26FEB26 195.00 C 13.10 13.99 13.10 13.64 -0.54 44 35 876 +26
26FEB26 197.50 C 12.47 13.69 11.73 12.52 -0.44 45 219 471 +73
26FEB26 200.00 C 12.11 12.83 10.67 11.35 -0.49 44 388 666 +58
26FEB26 205.00 C 9.46 10.59 8.59 9.37 -0.48 45 312 933 +211
26FEB26 210.00 C 7.84 8.82 7.84 7.72 -0.46 45 160 2,310 +130
26FEB26 215.00 C 6.02 6.02 6.02 6.31 -0.33 45 14 532 -14
26FEB26 220.00 C 5.17 5.93 5.04 5.04 -0.30 45 67 1,439 -8
26FEB26 225.00 C 4.93 5.01 4.10 3.99 -0.27 45 254 644 +86
26FEB26 230.00 C 4.94 4.94 3.38 3.13 -0.25 45 16 1,032 -12
26FEB26 235.00 C 0.00 0.00 0.00 2.44 -0.21 45 0 307 0
26FEB26 240.00 C 2.35 2.70 2.35 1.88 -0.19 45 4 512 0
26FEB26 245.00 C 0.00 0.00 0.00 1.44 -0.16 45 0 228 0
26FEB26 250.00 C 1.84 1.84 1.52 1.10 -0.13 45 30 236 +30
26FEB26 255.00 C 1.59 1.59 1.29 0.83 -0.11 45 31 100 +29
26FEB26 260.00 C 1.20 1.25 1.20 0.62 -0.10 45 16 236 +11
26FEB26 265.00 C 0.00 0.00 0.00 0.46 -0.08 45 0 73 0
26FEB26 270.00 C 0.00 0.00 0.00 0.33 -0.07 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 97.96 -2.15 72 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 97.95 +0.44 106 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 94.90 +1.32 97 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 92.71 +1.02 97 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 90.36 +1.16 95 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 86.81 -0.09 82 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.19 -1.22 62 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 79.97 -2.14 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 79.96 +1.43 80 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 77.02 +1.73 73 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 74.20 -0.65 67 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 69.69 -0.69 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 68.86 -1.51 58 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 66.00 -1.63 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.58 -1.68 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.10 -3.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.37 -0.06 54 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 58.31 +0.40 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 56.00 +0.18 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 53.73 -0.10 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 49.90 -0.33 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 48.63 -0.82 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.14 +0.07 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 45.03 -0.18 55 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.29 -1.87 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 40.75 +1.54 53 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 37.65 +0.72 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.08 +0.28 53 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 35.23 +1.53 53 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 31.49 -2.20 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.85 -1.03 46 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 28.37 -0.31 46 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.74 -1.93 46 0 522 0
30MAR26 182.50 C 0.00 0.00 0.00 26.10 -0.34 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 24.44 -0.06 49 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 23.89 -0.29 51 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 21.86 -0.95 49 0 337 0
30MAR26 192.50 C 0.00 0.00 0.00 20.56 -0.39 49 0 1,350 0
30MAR26 195.00 C 20.60 20.60 19.80 19.64 -0.15 50 3 2,067 0
30MAR26 197.50 C 18.30 19.05 17.24 18.36 -0.27 50 144 879 0
30MAR26 200.00 C 16.22 18.00 16.22 17.22 -0.08 50 184 881 +28
30MAR26 205.00 C 14.45 15.22 14.23 15.27 -0.39 50 73 569 +60
30MAR26 210.00 C 13.60 13.74 12.74 13.49 -0.30 50 84 2,685 0
30MAR26 215.00 C 12.18 12.18 12.18 11.76 -0.30 50 1 898 -1
30MAR26 220.00 C 10.48 10.85 10.48 10.22 -0.29 50 6 1,856 0
30MAR26 225.00 C 9.15 9.63 9.15 8.86 -0.27 50 60 2,849 +28
30MAR26 230.00 C 8.36 8.36 8.36 7.65 -0.26 50 31 3,162 -24
30MAR26 235.00 C 0.00 0.00 0.00 6.59 -0.24 50 0 1,445 0
30MAR26 240.00 C 6.40 6.78 6.40 5.65 -0.23 50 2 3,380 0
30MAR26 245.00 C 5.80 6.54 5.80 4.84 -0.22 50 2 449 -1
30MAR26 250.00 C 5.50 5.50 5.49 4.14 -0.19 50 3 2,564 +2
30MAR26 255.00 C 0.00 0.00 0.00 3.52 -0.19 49 0 8,252 0
30MAR26 260.00 C 0.00 0.00 0.00 3.00 -0.16 49 0 792 0
30MAR26 265.00 C 0.00 0.00 0.00 2.54 -0.15 49 0 374 0
30MAR26 270.00 C 0.00 0.00 0.00 2.15 -0.14 49 0 542 0
30MAR26 275.00 C 3.40 3.40 3.40 1.82 -0.12 49 1 764 +1
30MAR26 280.00 C 0.00 0.00 0.00 1.53 -0.11 49 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.29 -0.10 49 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 1.08 -0.09 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 0.91 -0.08 49 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 0.76 -0.07 49 0 855 0
30MAR26 310.00 C 1.80 1.80 1.40 0.52 -0.07 49 11 74 +10
30MAR26 320.00 C 1.31 1.40 1.20 0.37 -0.04 49 136 138 +132
30MAR26 330.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 726 0
30MAR26 340.00 C 0.98 1.01 0.98 0.17 -0.03 49 91 506 +91
30MAR26 350.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.02 0.00 50 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 79.96 -0.76 65 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 78.39 +0.55 70 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 75.97 +0.15 68 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 72.12 +0.26 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 71.18 +0.81 64 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 67.67 -1.24 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 66.50 -0.09 62 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 64.20 -0.10 60 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 61.94 -0.10 59 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 59.71 +0.74 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 56.84 -0.78 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 55.35 +0.16 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 53.23 +0.20 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 49.67 -0.56 49 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 49.12 +2.05 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 45.57 -0.97 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 45.14 -0.21 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 42.38 -0.02 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 40.58 -1.04 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 37.34 -2.49 45 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 37.27 -0.82 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 36.21 -0.18 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.97 -0.78 50 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 31.28 -1.89 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 31.27 -0.36 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.46 -0.68 50 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 26.84 -1.86 47 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.48 +0.03 49 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 24.50 -0.31 47 0 1 0
29APR26 192.50 C 22.96 23.00 22.96 24.49 +0.33 50 31 216 +31
29APR26 195.00 C 22.48 22.48 22.48 22.61 -0.45 49 60 263 +60
29APR26 197.50 C 21.38 22.75 20.49 21.63 -0.26 49 174 321 +82
29APR26 200.00 C 19.64 21.95 19.47 20.44 -0.36 49 136 338 +44
29APR26 205.00 C 18.81 18.81 18.81 18.61 -0.26 50 30 231 0
29APR26 210.00 C 15.72 16.55 15.72 16.78 -0.26 50 60 162 +30
29APR26 215.00 C 14.36 14.36 14.36 15.04 -0.04 50 30 265 +30
29APR26 220.00 C 13.37 14.00 13.37 13.41 -0.21 50 107 93 +45
29APR26 225.00 C 12.05 12.48 12.05 11.94 -0.20 50 60 333 +60
29APR26 230.00 C 11.57 11.57 11.57 10.61 -0.19 50 27 661 0
29APR26 235.00 C 0.00 0.00 0.00 9.41 -0.18 49 2 357 -2
29APR26 240.00 C 0.00 0.00 0.00 8.33 -0.17 49 0 60 0
29APR26 245.00 C 0.00 0.00 0.00 7.36 -0.17 49 2 2 +2
29APR26 250.00 C 0.00 0.00 0.00 6.50 -0.16 49 0 2 0
29APR26 255.00 C 0.00 0.00 0.00 5.72 -0.16 49 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 5.04 -0.14 49 0 45 0
29APR26 265.00 C 0.00 0.00 0.00 4.30 -0.26 49 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 3.89 -0.12 49 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 3.31 -0.21 49 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 2.90 -0.19 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 2.54 -0.17 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.22 -0.15 49 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.69 -0.13 49 0 24 0
29APR26 310.00 C 0.00 0.00 0.00 1.28 -0.11 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.97 -0.09 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 98.75 -1.36 59 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 98.68 +1.17 79 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 95.34 +1.76 70 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 92.71 +1.02 67 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 90.36 +1.16 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 88.40 +1.50 67 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 86.20 +1.79 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 82.28 +0.17 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 81.04 -0.67 61 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 78.39 -0.23 58 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 76.83 +0.70 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 72.94 -0.50 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 72.28 -0.17 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 67.84 -1.37 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 67.83 -0.10 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.64 -0.88 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 62.00 -1.09 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 59.83 -1.50 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.04 -1.07 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 57.26 +0.32 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.26 -0.21 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 53.35 +0.32 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.45 +1.49 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.56 -0.39 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 47.72 +1.30 51 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 44.03 -0.28 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 43.70 -0.54 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.93 -0.06 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.00 -0.15 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 39.01 +0.86 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.18 +0.32 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.34 -0.51 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.36 -1.99 46 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 33.03 +0.63 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.46 -1.43 46 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 29.57 -0.53 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 28.27 -1.82 47 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 28.26 -0.56 49 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 26.83 -0.50 49 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 25.76 -0.54 48 0 210 0
29JUN26 200.00 C 24.90 24.90 24.90 24.74 -0.51 49 25 1,656 +25
29JUN26 205.00 C 0.00 0.00 0.00 22.73 -0.54 49 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 20.79 -0.57 49 0 454 0
29JUN26 215.00 C 0.00 0.00 0.00 19.04 -0.57 48 0 398 0
29JUN26 220.00 C 17.55 18.19 17.55 17.30 -0.58 48 4 1,511 +2
29JUN26 225.00 C 16.76 16.76 16.76 15.82 -0.54 48 2 283 +2
29JUN26 230.00 C 15.80 15.80 15.00 14.44 -0.55 48 3 1,223 -2
29JUN26 235.00 C 0.00 0.00 0.00 13.05 -0.56 48 0 74 0
29JUN26 240.00 C 14.99 14.99 14.99 11.93 -0.50 48 5 3,135 0
29JUN26 245.00 C 0.00 0.00 0.00 10.86 -0.51 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 9.80 -0.51 48 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 8.91 -0.45 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.12 -0.45 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.33 -0.45 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 6.60 -0.40 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 6.03 -0.38 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 5.46 -0.38 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 4.89 -0.23 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.31 -0.30 47 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 3.92 -0.31 47 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.54 -0.30 47 0 1,432 0
29JUN26 310.00 C 0.00 0.00 0.00 2.87 -0.24 47 0 23 0
29JUN26 320.00 C 0.00 0.00 0.00 2.35 -0.24 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.90 -0.18 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.56 -0.18 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.24 -0.16 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.03 -0.13 47 0 0 0
29JUN26 370.00 C 2.97 2.97 2.97 0.82 -0.16 47 2 49 +2
29JUN26 380.00 C 0.00 0.00 0.00 0.68 -0.09 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.36 -0.06 47 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.29 -0.06 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 100.92 -0.43 66 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 99.12 +0.99 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 95.34 -1.17 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 94.40 +0.54 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 90.36 -1.81 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 89.77 -0.10 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 86.20 +0.28 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 85.06 -0.23 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 82.60 -0.05 57 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 80.39 -0.59 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 78.67 +0.31 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 76.54 +1.22 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 74.28 +1.64 55 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 72.44 -0.19 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 68.92 -1.71 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 68.38 +0.37 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 66.49 -0.21 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 64.65 -0.22 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 62.66 -0.38 52 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 61.02 -0.01 52 0 0 0
29SEP26 150.00 C 60.50 60.50 59.00 57.38 -1.19 48 20 120 +20
29SEP26 152.50 C 0.00 0.00 0.00 56.30 -1.40 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 55.82 +0.30 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 54.20 +1.14 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.57 -0.25 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 49.38 -0.26 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.37 -0.26 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.83 -1.38 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.18 -0.11 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 45.10 +1.05 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.69 +0.44 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.27 +0.61 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 40.96 +0.54 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 39.74 -0.29 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.53 +0.41 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 37.32 +0.15 50 0 24 0
29SEP26 190.00 C 37.50 37.50 37.50 34.91 -1.21 48 20 104 +20
29SEP26 192.50 C 0.00 0.00 0.00 34.90 -0.29 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.77 -0.30 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 32.65 -0.36 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.67 -0.36 49 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 29.73 -0.30 49 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 27.71 -0.31 49 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 26.03 -0.29 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 23.26 -1.43 47 0 107 0
29SEP26 225.00 C 22.51 25.00 22.51 22.75 -0.30 49 5 162 +1
29SEP26 230.00 C 0.00 0.00 0.00 20.65 -0.84 48 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 19.91 -0.29 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 18.62 -0.29 49 0 265 0
29SEP26 245.00 C 0.00 0.00 0.00 17.33 -0.29 49 0 81 0
29SEP26 250.00 C 16.41 16.41 16.41 16.15 -0.26 49 5 449 -5
29SEP26 255.00 C 0.00 0.00 0.00 15.16 -0.26 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.16 -0.27 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.17 -0.27 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.22 -0.23 49 0 88 0
29SEP26 275.00 C 0.00 0.00 0.00 11.48 -0.24 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.74 -0.24 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.01 -0.24 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.27 -0.24 49 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 8.65 -0.20 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.12 -0.20 49 0 206 0
29SEP26 310.00 C 0.00 0.00 0.00 7.06 -0.21 49 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 6.09 -0.16 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.36 -0.16 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 4.49 -0.30 48 0 13 0
29SEP26 350.00 C 6.66 6.66 6.66 3.90 -0.25 48 1 192 +1
29SEP26 360.00 C 6.30 6.30 6.30 3.42 -0.24 48 5 45 +5
29SEP26 370.00 C 0.00 0.00 0.00 2.95 -0.13 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.57 -0.10 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.26 -0.10 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.95 -0.10 48 0 153 0
29SEP26 410.00 C 0.00 0.00 0.00 1.69 -0.07 48 0 28 0
29SEP26 420.00 C 0.00 0.00 0.00 1.49 -0.07 48 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.30 -0.07 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.10 -0.08 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 0.98 -0.05 48 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 102.34 +0.02 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 99.12 +0.29 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 97.85 -0.09 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 95.61 -0.11 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 93.40 -0.12 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 91.29 -0.12 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 88.67 -0.41 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 86.14 -1.08 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 84.29 -0.85 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 83.03 +0.05 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 80.84 -0.40 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 78.51 -0.80 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 76.78 -0.60 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 75.31 -0.16 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.54 +0.65 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.46 -0.29 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.02 -0.17 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.27 -0.17 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.91 +0.49 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 64.88 +1.29 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.14 -0.36 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 61.74 +0.67 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 60.11 -0.26 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 57.71 -1.09 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.03 -0.21 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.80 -1.05 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 54.26 +1.15 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.88 -0.22 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.51 -0.22 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 50.14 -0.22 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.77 -0.22 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 47.34 +0.50 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.65 -0.50 47 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 44.09 -1.05 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.96 -0.24 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 41.66 -0.45 48 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 41.62 +0.92 50 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 39.44 -1.25 48 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 39.31 -0.28 49 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 37.46 -0.19 48 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 37.39 -0.25 49 0 245 0
30DEC26 205.00 C 0.00 0.00 0.00 35.40 -0.20 49 0 229 0
30DEC26 210.00 C 33.47 33.47 33.47 33.49 -0.25 49 30 135 -30
30DEC26 215.00 C 0.00 0.00 0.00 31.66 -0.24 49 0 30 0
30DEC26 220.00 C 32.00 32.00 30.29 30.07 -0.25 49 31 33 +27
30DEC26 225.00 C 0.00 0.00 0.00 28.49 -0.25 49 0 0 0
30DEC26 230.00 C 27.45 27.45 27.45 26.91 -0.25 49 30 55 +30
30DEC26 235.00 C 0.00 0.00 0.00 25.35 -0.24 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 24.11 -0.24 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 22.86 -0.16 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.61 -0.25 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 20.37 -0.25 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 19.24 -0.23 49 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 18.29 -0.23 49 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 17.34 -0.23 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.39 -0.23 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.44 -0.23 48 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 14.55 -0.21 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.85 -0.21 48 0 66 0
30DEC26 295.00 C 0.00 0.00 0.00 13.15 +0.19 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.08 -0.20 48 0 72 0
30DEC26 310.00 C 0.00 0.00 0.00 10.72 -0.20 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.66 -0.18 48 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 8.69 -0.17 48 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 7.71 -0.18 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 6.94 -0.14 48 0 33 0
TOTAL CALL 6,839 123,553 +1,704
29JAN26 140.00 P 0.15 0.15 0.15 0.01 0.00 54 1 163 +1
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 17 0
29JAN26 155.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.08 -0.04 47 19 252 0
29JAN26 160.00 P 0.00 0.00 0.00 0.13 -0.05 47 3 617 0
29JAN26 162.50 P 0.00 0.00 0.00 0.20 -0.06 47 20 121 0
29JAN26 165.00 P 0.00 0.00 0.00 0.29 -0.09 47 19 139 0
29JAN26 167.50 P 0.87 0.87 0.73 0.41 -0.13 47 3 622 -1
29JAN26 170.00 P 1.00 1.00 0.73 0.60 -0.14 47 38 2,283 -7
29JAN26 172.50 P 1.23 1.23 1.23 0.83 -0.18 47 75 307 0
29JAN26 175.00 P 1.17 1.17 1.17 1.12 -0.22 47 10 1,644 0
29JAN26 177.50 P 1.96 1.96 1.72 1.49 -0.25 47 15 361 0
29JAN26 180.00 P 1.92 2.64 1.80 1.96 -0.28 47 275 1,827 -63
29JAN26 182.50 P 2.37 2.78 2.26 2.51 -0.33 47 233 1,248 +34
29JAN26 185.00 P 2.50 3.88 2.50 3.04 -0.47 46 102 1,303 +18
29JAN26 187.50 P 3.55 4.00 3.55 3.85 -0.41 46 84 1,510 +31
29JAN26 190.00 P 4.00 5.80 4.00 4.70 -0.42 46 314 2,733 -6
29JAN26 192.50 P 5.88 7.00 4.88 5.75 -0.31 47 243 1,424 +9
29JAN26 195.00 P 7.35 8.20 5.76 6.73 -0.51 46 422 1,577 -26
29JAN26 197.50 P 8.65 9.19 6.92 7.97 -0.52 46 264 3,231 +7
29JAN26 200.00 P 10.64 10.65 8.34 9.31 -0.29 45 161 3,822 +8
29JAN26 205.00 P 13.97 14.04 11.50 12.70 -0.26 47 127 1,418 +15
29JAN26 210.00 P 14.00 14.03 14.00 16.26 -0.28 47 16 2,873 +15
29JAN26 215.00 P 0.00 0.00 0.00 19.67 -0.17 43 1 889 -1
29JAN26 220.00 P 0.00 0.00 0.00 23.84 -0.20 42 0 534 0
29JAN26 225.00 P 0.00 0.00 0.00 28.99 +0.06 49 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 33.41 -0.13 46 0 512 0
29JAN26 235.00 P 0.00 0.00 0.00 38.33 +0.05 50 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 44.37 +1.30 71 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 48.19 +0.15 55 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 53.00 0.00 0 0 1,749 0
29JAN26 255.00 P 0.00 0.00 0.00 58.00 0.00 0 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 64.17 +1.17 88 0 326 0
29JAN26 265.00 P 0.00 0.00 0.00 68.64 +0.15 83 0 30 -246
29JAN26 270.00 P 0.00 0.00 0.00 73.00 0.00 0 0 47 -37
29JAN26 275.00 P 0.00 0.00 0.00 78.00 0.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 88.00 0.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 93.00 -1.69 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 98.47 +0.47 101 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 103.00 0.00 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 113.00 -0.35 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 124.10 +1.10 133 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 133.00 0.00 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 143.00 0.00 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 153.00 0.00 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 163.00 0.00 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 173.00 0.00 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 183.00 0.00 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 193.00 0.00 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 203.00 -0.94 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 213.00 0.00 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 223.00 0.00 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 233.00 0.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 253.00 0.00 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 263.00 0.00 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 274.19 +1.19 212 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 283.00 0.00 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 303.25 +0.25 190 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.18 -0.03 44 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.33 -0.07 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.44 -0.08 44 0 10 0
26FEB26 152.50 P 0.00 0.00 0.00 0.57 -0.10 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.74 -0.12 45 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 0.96 -0.11 45 0 33 0
26FEB26 160.00 P 0.00 0.00 0.00 1.22 -0.12 45 0 64 0
26FEB26 162.50 P 0.00 0.00 0.00 1.49 -0.15 45 0 460 0
26FEB26 165.00 P 2.29 2.29 1.89 1.86 -0.16 45 32 519 +32
26FEB26 167.50 P 0.00 0.00 0.00 2.24 -0.17 45 0 169 0
26FEB26 170.00 P 2.30 3.12 2.30 2.72 -0.20 45 116 644 +115
26FEB26 172.50 P 0.00 0.00 0.00 3.23 -0.20 45 0 301 0
26FEB26 175.00 P 0.00 0.00 0.00 3.80 -0.27 45 0 358 0
26FEB26 177.50 P 4.97 5.12 3.90 4.38 -0.35 45 48 1,034 +16
26FEB26 180.00 P 5.68 5.75 5.34 5.07 -0.30 45 91 1,359 +8
26FEB26 182.50 P 6.44 6.60 5.67 5.89 -0.32 45 68 874 +33
26FEB26 185.00 P 7.39 7.56 6.05 6.73 -0.26 45 89 1,199 +27
26FEB26 187.50 P 8.20 8.20 7.13 7.53 -0.39 44 373 1,298 +163
26FEB26 190.00 P 8.92 9.66 7.96 8.67 -0.32 44 118 1,298 +44
26FEB26 192.50 P 0.00 0.00 0.00 9.80 -0.30 44 0 840 0
26FEB26 195.00 P 11.25 11.35 10.46 11.03 -0.27 44 93 879 -41
26FEB26 197.50 P 12.08 12.90 12.08 12.35 -0.23 45 80 1,195 +46
26FEB26 200.00 P 12.90 14.81 12.50 13.72 -0.31 44 94 586 +7
26FEB26 205.00 P 17.84 17.93 16.95 16.64 -0.37 44 122 1,055 +90
26FEB26 210.00 P 21.27 21.27 18.92 20.51 +0.08 47 32 450 0
26FEB26 215.00 P 0.00 0.00 0.00 24.18 +0.26 47 1 718 0
26FEB26 220.00 P 0.00 0.00 0.00 27.36 +0.68 45 0 494 0
26FEB26 225.00 P 0.00 0.00 0.00 30.30 -1.34 40 0 140 0
26FEB26 230.00 P 34.50 34.50 34.50 35.67 -0.28 46 30 46 -30
26FEB26 235.00 P 0.00 0.00 0.00 40.89 +0.10 51 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 44.83 +1.24 49 0 32 0
26FEB26 245.00 P 0.00 0.00 0.00 49.33 +0.06 48 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 53.56 -0.50 45 0 389 0
26FEB26 255.00 P 0.00 0.00 0.00 59.96 +1.72 60 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 64.17 +0.87 57 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 68.64 +0.15 54 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 73.02 -0.02 44 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 78.00 0.00 0 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 88.00 -0.44 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 93.00 -1.69 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 98.47 +0.47 66 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 103.00 0.00 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 113.00 -0.35 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 124.10 +1.10 86 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 133.00 0.00 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 143.00 -0.50 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 153.00 -0.28 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 163.00 0.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 173.00 0.00 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 183.00 0.00 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 193.00 0.00 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 203.00 -0.94 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 213.00 0.00 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 223.00 0.00 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 233.00 -0.49 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 253.00 0.00 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 263.00 0.00 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 274.19 +1.19 137 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 283.00 0.00 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 303.25 +0.25 126 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 0.00 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 0.00 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 0.00 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30MAR26 127.50 P 0.77 0.77 0.77 0.36 -0.03 49 6 6 +6
30MAR26 130.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.71 -0.05 49 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.86 -0.05 49 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.03 -0.11 49 0 4 0
30MAR26 142.50 P 0.00 0.00 0.00 1.23 -0.07 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.48 -0.10 49 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 1.76 -0.10 49 0 0 0
30MAR26 150.00 P 2.45 2.45 2.45 2.05 -0.19 49 2 217 +2
30MAR26 152.50 P 0.00 0.00 0.00 2.51 -0.12 49 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 2.91 -0.12 50 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 3.34 -0.16 49 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 3.87 -0.16 50 0 202 0
30MAR26 162.50 P 0.00 0.00 0.00 4.24 -0.33 49 0 65 0
30MAR26 165.00 P 0.00 0.00 0.00 4.85 -0.17 49 0 465 0
30MAR26 167.50 P 0.00 0.00 0.00 5.54 -0.12 49 0 166 0
30MAR26 170.00 P 0.00 0.00 0.00 6.12 -0.12 49 0 257 0
30MAR26 172.50 P 0.00 0.00 0.00 6.81 -0.34 49 0 354 0
30MAR26 175.00 P 7.20 7.82 7.20 7.58 -0.37 48 25 498 +25
30MAR26 177.50 P 8.99 8.99 8.99 8.36 -0.22 48 1 1,071 0
30MAR26 180.00 P 9.81 9.81 9.15 9.25 -0.17 48 32 7,121 +7
30MAR26 182.50 P 10.25 10.25 10.25 10.23 -0.19 48 31 398 +30
30MAR26 185.00 P 0.00 0.00 0.00 11.27 -0.16 48 0 1,094 0
30MAR26 187.50 P 12.47 12.47 12.26 12.26 -0.27 48 31 902 +1
30MAR26 190.00 P 13.64 14.08 12.82 13.43 -0.27 48 143 918 +52
30MAR26 192.50 P 14.77 14.96 14.65 14.65 -0.29 48 78 1,558 0
30MAR26 195.00 P 16.34 16.53 15.86 15.95 -0.34 48 122 848 -30
30MAR26 197.50 P 16.16 17.94 16.16 17.21 -0.39 48 102 1,616 +90
30MAR26 200.00 P 19.08 19.08 19.08 18.86 -0.22 49 1 5,241 +1
30MAR26 205.00 P 0.00 0.00 0.00 21.84 -0.27 49 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 25.11 -0.29 49 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 29.09 -0.26 51 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 31.81 +0.74 49 0 3,814 0
30MAR26 225.00 P 0.00 0.00 0.00 34.36 -2.36 46 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 40.48 -0.21 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 44.54 +0.18 53 0 1,057 0
30MAR26 240.00 P 48.60 48.60 48.60 48.80 +0.56 54 2 70 +2
30MAR26 245.00 P 0.00 0.00 0.00 50.52 -1.49 44 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 57.59 +1.78 56 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 61.13 +1.22 53 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 66.80 +1.17 58 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 70.49 +0.89 55 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 74.01 +0.06 48 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 78.97 +0.95 50 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 86.11 +2.18 65 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 88.41 -1.39 49 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 94.19 -0.50 58 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 98.47 -0.05 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 104.98 +0.56 67 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 113.00 -0.86 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 124.10 -0.03 68 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 133.00 -0.44 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 143.00 -0.50 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 153.10 -0.95 64 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 163.00 0.00 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 173.00 0.00 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 183.00 0.00 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 193.00 0.00 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 203.00 -0.94 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 213.00 0.00 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 223.00 0.00 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 233.00 -0.49 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 253.00 0.00 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.46 -0.03 49 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.69 -0.05 49 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.00 -0.08 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.20 -0.08 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.40 -0.05 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.67 -0.11 49 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 1.95 -0.12 49 0 4 0
29APR26 142.50 P 0.00 0.00 0.00 2.24 -0.13 49 0 2 0
29APR26 145.00 P 0.00 0.00 0.00 2.61 -0.16 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.03 -0.12 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.43 -0.05 49 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.88 -0.22 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.28 -0.35 48 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 4.79 -0.21 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.36 -0.23 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.16 +0.02 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 6.68 -0.12 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.35 -0.12 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.16 -0.36 48 0 16 0
29APR26 172.50 P 9.13 9.13 9.13 8.99 -0.14 48 17 27 0
29APR26 175.00 P 10.01 10.01 10.01 9.83 -0.13 48 13 140 0
29APR26 177.50 P 10.95 10.95 10.95 10.70 -0.18 48 22 376 0
29APR26 180.00 P 12.28 12.49 12.28 11.71 -0.15 48 46 63 +46
29APR26 182.50 P 13.58 13.58 13.58 12.73 -0.15 48 16 151 +16
29APR26 185.00 P 14.73 14.73 13.90 13.75 -0.15 48 17 149 +1
29APR26 187.50 P 15.00 15.00 15.00 14.92 -0.07 48 1 234 0
29APR26 190.00 P 15.96 15.96 15.96 16.04 -0.24 48 2 307 +2
29APR26 192.50 P 0.00 0.00 0.00 17.40 -0.13 48 0 366 0
29APR26 195.00 P 19.74 19.74 18.53 18.53 -0.35 48 122 963 +49
29APR26 197.50 P 18.86 20.63 18.86 20.11 -0.13 48 120 327 +115
29APR26 200.00 P 0.00 0.00 0.00 21.13 -0.60 47 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 24.59 -0.16 49 0 17 0
29APR26 210.00 P 0.00 0.00 0.00 27.76 -0.20 49 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 30.93 +0.48 48 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 35.15 -0.41 51 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 37.00 -0.63 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.10 -0.96 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 46.90 +2.22 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.98 +2.35 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 55.13 +0.99 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 58.56 -1.03 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 62.32 -1.07 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 68.05 +0.08 55 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 72.66 +0.96 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 75.72 -1.79 51 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 80.91 -0.87 53 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 86.11 +2.13 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 90.88 +1.08 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 94.71 -0.54 53 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 99.20 -1.71 52 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 104.98 +0.56 58 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 113.22 -0.64 49 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 124.38 +0.25 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 133.29 -0.15 55 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 143.26 -0.24 57 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 153.10 -1.01 57 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 163.00 0.00 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 173.00 0.00 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 183.00 -0.93 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 193.00 0.00 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 203.00 -0.94 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.30 -0.04 47 0 2,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.37 -0.07 47 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.56 -0.09 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.69 -0.09 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.83 -0.09 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.97 -0.12 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.17 -0.12 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.38 -0.17 47 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.86 -0.17 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.16 -0.17 47 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.45 -0.25 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.88 -0.23 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.30 -0.22 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.67 -0.26 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.02 -0.29 47 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.55 -0.25 47 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.09 -0.13 47 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.46 -0.28 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.13 -0.22 47 0 179 0
29JUN26 152.50 P 0.00 0.00 0.00 6.69 -0.34 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.37 -0.34 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.04 -0.35 47 0 331 0
29JUN26 160.00 P 8.49 8.65 8.49 9.16 +0.01 48 76 865 +44
29JUN26 162.50 P 0.00 0.00 0.00 9.60 -0.39 47 0 457 0
29JUN26 165.00 P 0.00 0.00 0.00 10.45 -0.39 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 11.29 -0.40 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 12.14 -0.42 46 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 13.17 -0.43 47 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 14.18 -0.45 46 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.22 -0.45 46 0 183 0
29JUN26 180.00 P 15.82 16.50 15.82 16.25 -0.45 46 775 6,004 +675
29JUN26 182.50 P 0.00 0.00 0.00 17.34 -0.48 46 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 18.56 -0.48 46 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 19.79 -0.48 46 0 45 0
29JUN26 190.00 P 21.62 21.62 21.62 21.01 -0.48 46 1 1,748 0
29JUN26 192.50 P 0.00 0.00 0.00 22.27 -0.49 46 0 2,741 0
29JUN26 195.00 P 0.00 0.00 0.00 23.87 -0.16 47 1 357 0
29JUN26 197.50 P 0.00 0.00 0.00 25.09 -0.52 46 0 279 0
29JUN26 200.00 P 26.70 27.36 26.70 26.56 -0.52 46 31 7,800 +31
29JUN26 205.00 P 0.00 0.00 0.00 29.59 -0.28 46 1 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.80 -0.29 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.68 -1.12 46 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 39.79 +0.64 47 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 42.97 +0.06 47 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 46.59 -1.18 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 50.82 +0.09 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 54.61 +0.40 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 57.59 -1.25 45 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 63.83 +2.55 50 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 65.89 -1.67 46 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 70.51 +0.43 47 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 75.44 -0.21 49 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 79.59 -0.49 48 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 85.69 +2.74 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 90.31 +1.08 54 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 94.96 -0.36 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 99.04 +0.75 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 101.46 +0.55 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.06 -2.76 43 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 115.20 -0.73 47 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 124.88 -0.57 48 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 133.46 -1.03 43 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 144.06 +0.19 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 153.11 -1.00 44 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 163.04 -0.13 45 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 173.03 -1.04 47 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 184.56 +0.63 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 193.82 +0.38 59 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 204.09 -0.01 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 213.92 +0.01 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 223.00 -1.28 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 233.00 -0.49 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 243.00 -1.10 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 253.07 +0.07 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.09 -0.04 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.30 -0.05 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.51 -0.06 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.73 -0.06 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.98 -0.14 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.29 -0.15 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.60 -0.16 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.00 -0.08 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.38 -0.12 48 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.69 -0.14 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.06 -0.21 48 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.45 -0.12 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.91 -0.13 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 5.46 -0.12 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.00 -0.13 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.55 -0.13 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.12 -0.16 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.82 -0.16 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.52 -0.16 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.22 -0.16 47 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 9.92 -0.17 47 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 10.69 -0.19 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.57 -0.18 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 12.44 -0.19 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.32 -0.18 47 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 14.19 -0.19 47 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 15.16 -0.16 47 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 16.17 -0.21 47 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 17.23 -0.21 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.29 -0.21 47 0 3 0
29SEP26 175.00 P 0.00 0.00 0.00 19.35 -0.22 47 0 83 0
29SEP26 177.50 P 20.46 20.46 20.46 20.42 -0.22 47 60 122 +60
29SEP26 180.00 P 22.20 22.20 22.20 21.59 -0.23 47 30 4,253 0
29SEP26 182.50 P 0.00 0.00 0.00 22.84 -0.23 47 0 139 0
29SEP26 185.00 P 0.00 0.00 0.00 24.10 -0.22 47 0 237 0
29SEP26 187.50 P 25.21 25.57 25.07 25.35 -0.23 47 152 379 +152
29SEP26 190.00 P 26.92 26.99 26.31 26.76 -0.18 47 8 392 +4
29SEP26 192.50 P 28.11 28.11 28.11 27.87 -0.23 47 45 236 0
29SEP26 195.00 P 0.00 0.00 0.00 29.26 -0.51 47 0 298 0
29SEP26 197.50 P 0.00 0.00 0.00 30.75 -0.17 47 0 315 0
29SEP26 200.00 P 31.50 31.50 31.50 32.22 -0.18 47 1 1,085 -1
29SEP26 205.00 P 0.00 0.00 0.00 35.32 -0.24 47 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 38.53 -0.18 47 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.49 -0.39 47 0 161 0
29SEP26 220.00 P 46.00 46.00 46.00 44.36 -0.23 46 1 119 +1
29SEP26 225.00 P 0.00 0.00 0.00 49.52 +0.49 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 52.87 -0.15 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 57.04 +0.59 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 59.15 +0.39 47 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 62.62 -0.12 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.67 +2.13 50 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 71.76 +1.13 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 75.62 +1.49 48 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 78.98 -0.07 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 84.40 +0.67 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 86.96 -0.43 46 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 92.26 -0.39 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 95.51 -1.47 47 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 100.35 -0.96 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 105.31 -0.70 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 108.36 -1.59 46 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 118.62 -0.29 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 126.61 -0.04 46 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 136.06 -1.51 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 145.54 +0.01 47 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 156.48 +1.90 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 164.08 -1.17 46 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 175.11 +0.61 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 184.56 +0.63 52 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 193.83 +0.36 50 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 204.36 +0.26 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 213.92 +0.01 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 223.00 -1.28 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 233.83 +0.34 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 243.00 -1.10 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 253.07 -0.30 54 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.13 -0.06 48 0 120 0
30DEC26 102.50 P 0.00 0.00 0.00 2.46 -0.06 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.79 -0.06 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.12 -0.06 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.47 -0.08 48 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 3.92 -0.08 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.36 -0.09 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.74 -0.07 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.14 -0.08 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.57 -0.22 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.05 -0.10 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.61 -0.10 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.17 -0.11 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.75 -0.11 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.45 -0.13 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.17 -0.12 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 9.88 -0.13 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.60 -0.13 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.33 -0.13 47 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 12.17 -0.14 47 0 1 0
30DEC26 150.00 P 13.20 13.20 13.20 13.06 -0.15 47 10 207 -1
30DEC26 152.50 P 0.00 0.00 0.00 13.95 -0.15 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.84 -0.15 47 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 15.74 -0.15 47 0 101 0
30DEC26 160.00 P 16.50 16.50 16.00 16.64 -0.16 47 5 111 +4
30DEC26 162.50 P 0.00 0.00 0.00 17.70 -0.16 47 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.77 -0.17 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.85 -0.17 47 0 100 0
30DEC26 170.00 P 0.00 0.00 0.00 20.93 -0.17 47 0 165 0
30DEC26 172.50 P 0.00 0.00 0.00 22.02 -0.17 47 0 121 0
30DEC26 175.00 P 0.00 0.00 0.00 23.11 -0.17 47 0 124 0
30DEC26 177.50 P 0.00 0.00 0.00 24.29 -0.18 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.55 -0.19 47 0 96 0
30DEC26 182.50 P 26.96 27.06 26.50 26.82 -0.19 47 44 142 +30
30DEC26 185.00 P 0.00 0.00 0.00 28.10 -0.18 47 0 79 0
30DEC26 187.50 P 29.37 29.37 29.37 29.37 -0.19 47 30 31 +29
30DEC26 190.00 P 0.00 0.00 0.00 30.65 -0.19 47 0 49 0
30DEC26 192.50 P 0.00 0.00 0.00 31.94 -0.19 46 0 166 0
30DEC26 195.00 P 34.00 34.00 34.00 33.31 -0.19 46 20 219 +20
30DEC26 197.50 P 0.00 0.00 0.00 34.76 -0.20 46 0 137 0
30DEC26 200.00 P 0.00 0.00 0.00 36.27 -0.19 46 0 180 0
30DEC26 205.00 P 0.00 0.00 0.00 39.34 -0.26 46 0 270 0
30DEC26 210.00 P 0.00 0.00 0.00 42.55 -0.22 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 46.02 -0.90 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 48.88 -0.54 46 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 51.75 -0.59 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.05 -1.71 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.79 -0.62 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 63.19 -0.35 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.02 +0.42 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.25 -0.09 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 74.40 -0.62 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.50 -0.79 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.29 -0.56 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.45 -0.90 47 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 90.84 -0.79 47 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 97.53 +1.99 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 99.63 -0.11 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 103.96 +0.45 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 107.85 -0.40 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 111.69 -1.32 47 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 120.78 -0.33 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 129.79 -0.09 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 139.32 +0.29 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.19 -0.80 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 157.65 +0.45 49 0 5 0
TOTAL PUT 6,075 152,982 +1,724
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$ 18.60
29JAN26 12.00 C 0.00 0.00 0.00 6.62 -0.28 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.11 -0.29 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.61 -0.33 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.12 -0.16 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.69 -0.10 66 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.13 -0.27 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.65 -0.17 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.18 -0.17 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.75 -0.15 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.33 -0.21 39 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 0.97 -0.13 38 0 31 0
29JAN26 18.50 C 0.65 0.69 0.65 0.67 -0.13 37 150 165 +148
29JAN26 19.00 C 0.45 0.45 0.45 0.45 -0.08 38 70 597 +70
29JAN26 19.50 C 0.26 0.26 0.26 0.29 -0.07 38 5 2,595 +5
29JAN26 20.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 1,280 0
29JAN26 21.00 C 0.08 0.08 0.08 0.07 -0.03 40 10 1,721 +10
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 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 78 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.15 -0.28 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.66 -0.28 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.18 -0.20 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.71 -0.12 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.20 -0.24 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.82 -0.07 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.25 -0.15 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.80 -0.16 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.37 -0.14 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.99 -0.11 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.61 -0.20 36 0 0 0
26FEB26 18.00 C 1.31 1.31 1.29 1.28 -0.13 35 45 51 +45
26FEB26 18.50 C 0.00 0.00 0.00 1.01 -0.11 35 0 20 0
26FEB26 19.00 C 0.79 0.79 0.79 0.78 -0.09 35 50 79 +33
26FEB26 19.50 C 0.00 0.00 0.00 0.60 -0.06 36 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 357 0
26FEB26 21.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 410 0
26FEB26 22.00 C 0.15 0.15 0.15 0.13 -0.03 37 20 411 +20
26FEB26 23.00 C 0.09 0.09 0.09 0.07 -0.01 38 20 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.15 -0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.91 -0.32 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.67 -0.17 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.43 -0.14 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.16 -0.31 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.92 -0.27 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.69 -0.14 65 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.15 -0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.69 -0.20 54 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.17 -0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.71 -0.33 50 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.23 -0.20 49 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.74 -0.20 46 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.25 -0.15 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.77 -0.21 41 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 -0.14 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.84 -0.19 38 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.41 -0.18 38 0 122 0
30MAR26 16.00 C 2.95 2.95 2.95 2.96 -0.19 36 2 44 -2
30MAR26 16.50 C 2.64 2.64 2.64 2.58 -0.14 36 2 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.21 -0.12 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.87 -0.13 35 0 585 0
30MAR26 18.00 C 1.60 1.60 1.58 1.58 -0.11 35 25 257 +15
30MAR26 18.50 C 1.28 1.28 1.27 1.31 -0.10 35 30 217 -15
30MAR26 19.00 C 1.09 1.09 1.09 1.08 -0.09 35 1 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.89 -0.06 35 0 260 0
30MAR26 20.00 C 0.73 0.73 0.73 0.75 -0.02 36 1 358 -1
30MAR26 21.00 C 0.47 0.51 0.46 0.49 -0.02 36 452 1,363 +432
30MAR26 22.00 C 0.31 0.34 0.30 0.32 +0.01 37 452 1,508 +384
30MAR26 23.00 C 0.20 0.23 0.19 0.20 +0.02 37 425 2,213 +424
30MAR26 24.00 C 0.14 0.16 0.14 0.13 +0.03 38 450 1,139 +203
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.28 -0.15 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.82 -0.13 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.32 -0.23 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.87 -0.15 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.46 -0.20 41 0 0 0
29APR26 15.00 C 4.00 4.00 4.00 3.96 -0.10 37 1 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.48 -0.22 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.14 -0.13 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.77 -0.19 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.34 -0.18 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.10 -0.11 35 0 15 0
29APR26 18.00 C 1.82 1.82 1.81 1.80 -0.11 35 30 160 +30
29APR26 18.50 C 1.55 1.55 1.55 1.54 -0.10 35 15 290 +15
29APR26 19.00 C 0.00 0.00 0.00 1.32 -0.08 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.12 -0.06 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.95 -0.07 35 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.35 0.00 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.24 -0.23 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.00 -0.19 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.76 -0.13 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.27 -0.19 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.79 -0.19 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.31 -0.21 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.84 -0.20 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.36 -0.13 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.90 -0.20 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 -0.26 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.97 -0.24 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.55 -0.21 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.13 -0.13 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.71 -0.17 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.35 -0.13 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.99 -0.14 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.68 -0.04 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.35 -0.16 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.08 -0.10 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.86 -0.08 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 -0.07 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.43 -0.06 35 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.25 -0.06 35 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.74 -0.02 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 -0.02 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 0.00 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 0.00 37 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 0.00 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.88 -0.16 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.43 -0.11 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.96 -0.14 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.54 -0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.09 -0.24 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.70 -0.11 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.36 -0.06 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.92 -0.12 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.59 -0.16 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.27 -0.24 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.03 -0.08 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.78 -0.08 35 0 0 0
29SEP26 18.00 C 2.50 2.50 2.50 2.48 -0.09 34 1 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.25 -0.08 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.04 -0.07 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.85 -0.07 35 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.69 -0.06 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.05 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.14 -0.05 36 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.04 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.03 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.02 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.45 -0.15 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.02 -0.12 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.62 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 -0.13 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.82 -0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.46 -0.11 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 -0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 -0.09 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.53 -0.09 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.27 -0.08 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.03 -0.08 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.80 -0.08 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 -0.06 34 0 0 0
30DEC26 19.00 C 2.32 2.32 2.32 2.39 -0.07 34 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.20 -0.07 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.04 -0.06 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.73 -0.05 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 -0.04 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.07 -0.03 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 0.00 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
TOTAL CALL 2,258 28,783 +1,817
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 52 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 0.00 49 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 0.00 46 0 551 0
29JAN26 16.50 P 0.07 0.07 0.07 0.07 -0.02 42 25 367 +25
29JAN26 17.00 P 0.13 0.13 0.13 0.13 0.00 41 100 842 +100
29JAN26 17.50 P 0.00 0.00 0.00 0.22 0.00 40 0 1,119 0
29JAN26 18.00 P 0.39 0.40 0.39 0.36 +0.02 39 257 1,453 +257
29JAN26 18.50 P 0.57 0.57 0.56 0.56 +0.03 38 13 2,533 -13
29JAN26 19.00 P 0.92 0.92 0.92 0.84 +0.07 39 16 3,338 0
29JAN26 19.50 P 0.00 0.00 0.00 1.17 +0.09 38 0 1,944 0
29JAN26 20.00 P 0.00 0.00 0.00 1.58 +0.12 40 0 405 0
29JAN26 21.00 P 0.00 0.00 0.00 2.45 +0.12 40 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.41 +0.04 42 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.44 +0.06 60 0 5 -67
29JAN26 24.00 P 0.00 0.00 0.00 5.42 +0.13 63 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.43 +0.14 75 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.43 +0.18 83 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.43 +0.15 90 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.43 +0.18 98 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.53 +0.25 129 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.43 +0.18 111 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.44 +0.16 121 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.40 +0.12 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.44 +0.16 133 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.44 +0.16 139 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.01 -0.01 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 55 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 0.00 39 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 0.00 38 0 265 0
26FEB26 16.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 627 0
26FEB26 17.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.46 +0.03 36 0 202 0
26FEB26 18.00 P 0.63 0.63 0.63 0.63 +0.03 35 16 565 +14
26FEB26 18.50 P 0.00 0.00 0.00 0.86 +0.06 36 0 263 0
26FEB26 19.00 P 0.00 0.00 0.00 1.13 +0.08 36 0 364 0
26FEB26 19.50 P 0.00 0.00 0.00 1.45 +0.09 36 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.85 +0.16 38 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.61 +0.13 37 0 275 0
26FEB26 22.00 P 0.00 0.00 0.00 3.46 +0.09 35 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.44 +0.06 39 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.44 +0.15 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.43 +0.14 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.43 +0.15 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.43 +0.15 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.43 +0.15 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.53 +0.25 83 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.44 +0.19 75 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.44 +0.16 79 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.54 +0.25 97 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.44 +0.16 87 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.54 +0.21 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 59 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 1,100 0
30MAR26 14.00 P 0.10 0.10 0.10 0.07 +0.02 39 50 360 +50
30MAR26 14.50 P 0.13 0.13 0.13 0.10 +0.02 38 40 1,190 +40
30MAR26 15.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 305 0
30MAR26 16.50 P 0.00 0.00 0.00 0.39 +0.01 36 0 681 0
30MAR26 17.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 115 0
30MAR26 17.50 P 0.68 0.68 0.68 0.69 +0.03 36 3 298 0
30MAR26 18.00 P 0.00 0.00 0.00 0.88 +0.04 35 0 218 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 +0.04 35 0 285 0
30MAR26 19.00 P 1.38 1.38 1.38 1.39 +0.06 35 1 261 -1
30MAR26 19.50 P 1.67 1.67 1.67 1.70 +0.10 36 15 416 +15
30MAR26 20.00 P 0.00 0.00 0.00 2.05 +0.18 36 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.81 +0.17 37 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.64 +0.13 38 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.55 +0.16 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.45 +0.11 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.47 +0.18 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.43 -0.02 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 +0.05 50 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 9.51 +0.23 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.53 +0.25 66 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.46 +0.21 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.45 +0.17 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.54 +0.25 77 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.44 +0.16 70 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.54 +0.21 84 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 0.00 36 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.53 +0.01 36 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.68 +0.05 35 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.85 +0.03 35 1 525 0
29APR26 18.00 P 0.00 0.00 0.00 1.06 +0.04 35 0 466 0
29APR26 18.50 P 1.30 1.30 1.30 1.30 +0.05 35 1 664 -1
29APR26 19.00 P 0.00 0.00 0.00 1.57 +0.06 35 0 115 0
29APR26 19.50 P 0.00 0.00 0.00 1.87 +0.08 35 0 30 0
29APR26 20.00 P 0.00 0.00 0.00 2.24 +0.12 36 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 3.00 +0.17 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.78 +0.24 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.65 +0.08 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.57 +0.13 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.48 0.00 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.44 -0.01 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.58 +0.19 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.57 +0.26 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.53 +0.25 57 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.53 +0.20 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.55 +0.26 65 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.56 +0.27 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.01 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.56 0.00 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 +0.02 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 +0.03 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.05 +0.03 36 0 80 0
29JUN26 17.50 P 1.23 1.23 1.23 1.26 +0.03 36 2 92 +1
29JUN26 18.00 P 0.00 0.00 0.00 1.49 +0.05 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.74 +0.05 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 2.03 +0.07 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.33 +0.08 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.66 +0.09 36 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.41 +0.19 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.17 +0.16 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.02 +0.10 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 +0.08 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.76 +0.12 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.68 +0.08 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 +0.11 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.57 +0.10 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.53 +0.11 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 +0.19 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.55 +0.18 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.56 +0.21 53 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.44 +0.12 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.54 +0.21 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 0.00 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 0.00 36 0 15 0
29SEP26 15.00 P 0.78 0.78 0.78 0.73 +0.01 37 3 0 -3
29SEP26 15.50 P 0.00 0.00 0.00 0.88 +0.01 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 +0.02 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 +0.04 37 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 +0.03 36 0 74 0
29SEP26 17.50 P 1.68 1.68 1.68 1.69 +0.06 37 3 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.07 37 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 +0.08 37 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 +0.09 37 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 +0.09 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 +0.09 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.10 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.56 +0.10 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.38 +0.13 39 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 +0.13 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.02 +0.09 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.91 +0.11 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.79 +0.12 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.74 +0.15 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.66 +0.14 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.55 +0.11 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.55 +0.17 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.56 +0.21 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.44 +0.12 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.54 +0.21 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 +0.05 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 +0.06 35 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 +0.07 35 0 68 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.07 35 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.89 +0.07 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.08 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 +0.09 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.08 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 +0.09 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.38 +0.09 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 4.04 +0.07 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.83 +0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.11 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.37 +0.09 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.19 +0.12 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.09 +0.17 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.92 +0.09 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.81 +0.10 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.74 +0.13 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.64 +0.13 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.57 +0.11 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.56 +0.17 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.44 +0.11 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.54 +0.21 43 0 0 0
TOTAL PUT 546 37,385 +417
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$ 6.85
29JAN26 4.60 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.16 +0.02 76 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.96 +0.02 68 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.61 -0.01 54 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 +0.01 0 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.86 0.00 28 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.64 +0.02 37 0 50 0
29JAN26 6.50 C 0.43 0.43 0.43 0.44 +0.01 37 1 48 +1
29JAN26 6.75 C 0.26 0.26 0.26 0.28 0.00 37 1 336 0
29JAN26 7.00 C 0.19 0.19 0.15 0.17 0.00 39 33 361 +23
29JAN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 163 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 113 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.17 +0.02 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.07 -0.01 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.97 +0.02 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.88 +0.03 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.62 -0.02 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.38 -0.03 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 0.00 36 0 22 0
26FEB26 6.50 C 0.54 0.54 0.54 0.57 +0.01 37 2 43 0
26FEB26 6.75 C 0.39 0.39 0.39 0.42 0.00 37 1 130 0
26FEB26 7.00 C 0.30 0.30 0.30 0.31 0.00 38 3 89 +2
26FEB26 7.25 C 0.22 0.22 0.22 0.22 -0.01 38 1 235 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 215 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 39 0 110 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 105 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.57 +0.03 101 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.17 +0.02 82 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.77 -0.03 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.68 +0.03 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.17 +0.04 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 +0.02 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.88 +0.05 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.78 +0.02 49 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 +0.03 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.58 +0.02 43 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.49 +0.03 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.38 +0.02 37 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 +0.04 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.20 +0.04 48 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.08 -0.01 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.01 46 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 +0.10 54 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.08 51 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 +0.06 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.02 39 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 +0.05 43 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 +0.03 39 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 0.00 39 0 256 0
30MAR26 6.75 C 0.57 0.57 0.57 0.57 0.00 39 30 67 +30
30MAR26 7.00 C 0.00 0.00 0.00 0.46 0.00 40 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 0.00 40 0 454 0
30MAR26 7.50 C 0.28 0.28 0.28 0.28 -0.01 40 7 225 +7
30MAR26 7.75 C 0.00 0.00 0.00 0.22 0.00 40 0 402 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 0.00 41 0 33 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 0.00 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 0.00 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 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 41 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 43 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.30 +0.03 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.21 +0.05 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.13 +0.03 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 +0.04 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.72 +0.04 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.56 +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 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 0.00 41 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 0.00 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 0.00 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.40 0.00 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.31 +0.06 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.22 +0.06 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.11 +0.05 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.02 +0.05 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.93 +0.03 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 0.00 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.73 +0.06 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.64 +0.03 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.56 +0.08 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.44 -0.03 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 0.00 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 0.00 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 -0.01 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.03 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.02 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.05 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.01 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.04 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.02 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.01 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 +0.02 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 0.00 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 -0.01 40 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 0.32 -0.01 40 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 0.13 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 40 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 2.43 +0.03 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 +0.02 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 +0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 +0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.02 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.04 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 0.00 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.02 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 0.91 +0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 0.00 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 0.00 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 0.00 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 2.47 -0.01 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.38 -0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 -0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 +0.01 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.02 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.01 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 0.00 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.01 40 0 1 0
TOTAL CALL 79 6,547 +63
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 0 0
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 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29JAN26 5.75 P 0.01 0.01 0.01 0.01 0.00 46 3 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 43 0 265 0
29JAN26 6.25 P 0.04 0.05 0.04 0.04 0.00 39 14 179 +10
29JAN26 6.50 P 0.09 0.12 0.09 0.09 -0.01 39 2 115 0
29JAN26 6.75 P 0.18 0.18 0.18 0.18 -0.03 39 1 926 0
29JAN26 7.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.50 -0.02 42 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.70 -0.03 42 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.93 +0.01 45 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 0.00 57 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.66 -0.06 57 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 -0.04 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.16 -0.06 69 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 -0.01 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.66 -0.07 80 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.91 -0.01 85 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.16 -0.06 90 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.66 -0.04 100 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.16 -0.03 109 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.66 -0.07 118 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 40 3 96 -3
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 39 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 646 0
26FEB26 6.25 P 0.13 0.13 0.13 0.12 -0.02 37 34 89 +19
26FEB26 6.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 45 0
26FEB26 6.75 P 0.29 0.29 0.29 0.30 -0.03 37 60 126 +50
26FEB26 7.00 P 0.45 0.50 0.45 0.43 -0.04 37 10 109 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.60 -0.03 38 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.98 -0.04 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.22 -0.03 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.44 -0.05 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.66 -0.06 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.16 -0.07 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.42 -0.05 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.67 -0.06 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 0.00 41 0 44 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 401 0
30MAR26 6.25 P 0.23 0.23 0.23 0.22 -0.02 39 15 319 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 -0.02 40 0 111 0
30MAR26 6.75 P 0.44 0.44 0.44 0.43 -0.02 39 10 45 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.57 -0.03 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 -0.04 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 -0.05 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.26 -0.07 38 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.51 -0.04 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 -0.03 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.07 40 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 -0.05 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 -0.05 49 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 -0.02 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 -0.05 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.66 -0.06 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.16 -0.05 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.66 -0.07 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.17 -0.05 71 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.66 -0.07 71 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 0.01 -0.01 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 0.00 41 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.81 -0.02 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.35 -0.04 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.54 -0.02 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.80 -0.02 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 +0.02 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.24 -0.02 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 44 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 39 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 36 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 40 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 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.02 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.01 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 -0.01 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.03 39 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 -0.05 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 -0.02 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 -0.01 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.03 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 -0.01 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.02 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 -0.01 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.03 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.21 -0.03 44 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.69 -0.03 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.18 -0.03 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.67 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.17 -0.05 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.66 -0.07 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 29 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 0.00 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 0.00 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 -0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 -0.03 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 -0.03 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.04 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.03 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.01 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 +0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 -0.03 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 0.00 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 -0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 -0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 -0.02 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.69 -0.04 50 0 0 0
30DEC26 4.60 P 0.17 0.17 0.17 0.16 -0.01 40 1 1 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 39 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.02 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.02 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 -0.01 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.94 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 0.00 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 -0.03 41 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.03 42 0 0 0
TOTAL PUT 153 6,018 +97
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$ 2.64
29JAN26 1.45 C 0.00 0.00 0.00 1.19 +0.15 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 1.10 +0.16 135 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 1.04 +0.15 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.99 +0.15 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.94 +0.15 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.89 +0.15 0 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.84 +0.15 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.79 +0.15 0 0 10 0
29JAN26 1.90 C 0.74 0.74 0.73 0.74 +0.16 0 91 415 +90
29JAN26 1.95 C 0.67 0.69 0.67 0.69 +0.16 0 98 270 +91
29JAN26 2.00 C 0.61 0.64 0.61 0.64 +0.16 0 92 328 +90
29JAN26 2.10 C 0.48 0.52 0.48 0.54 +0.14 0 2 60 0
29JAN26 2.20 C 0.38 0.44 0.38 0.45 +0.15 54 8 78 0
29JAN26 2.30 C 0.28 0.36 0.28 0.35 +0.14 43 31 109 -26
29JAN26 2.40 C 0.19 0.26 0.19 0.27 +0.11 49 125 901 -104
29JAN26 2.50 C 0.14 0.20 0.14 0.20 +0.09 51 96 167 -36
29JAN26 2.60 C 0.10 0.16 0.10 0.14 +0.07 51 140 260 -5
29JAN26 2.70 C 0.09 0.11 0.08 0.10 +0.05 54 67 495 +8
29JAN26 2.80 C 0.06 0.08 0.06 0.07 +0.04 57 228 553 +103
29JAN26 2.90 C 0.04 0.05 0.04 0.04 +0.02 54 11 235 +10
29JAN26 3.00 C 0.03 0.04 0.03 0.03 +0.02 58 2 118 +2
29JAN26 3.10 C 0.03 0.03 0.03 0.02 +0.01 60 33 37 +33
29JAN26 3.20 C 0.02 0.02 0.02 0.01 0.00 57 2 2 +2
29JAN26 3.30 C 0.02 0.02 0.02 0.01 0.00 64 2 5 +1
29JAN26 3.40 C 0.01 0.01 0.01 0.01 0.00 71 1 7 +1
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.20 +0.15 85 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.15 +0.15 80 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.10 +0.15 75 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.05 +0.15 71 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 1.00 +0.15 67 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.95 +0.16 62 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.90 +0.15 58 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.85 +0.15 54 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.80 +0.15 51 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.75 +0.14 47 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.71 +0.15 57 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.65 +0.14 40 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.56 +0.15 45 0 3 0
26FEB26 2.20 C 0.43 0.48 0.43 0.47 +0.12 44 5 56 0
26FEB26 2.30 C 0.39 0.39 0.39 0.39 +0.11 46 2 176 +2
26FEB26 2.40 C 0.29 0.32 0.29 0.32 +0.09 47 8 91 -1
26FEB26 2.50 C 0.23 0.24 0.23 0.26 +0.08 48 6 489 -1
26FEB26 2.60 C 0.22 0.22 0.18 0.21 +0.07 50 7 1,722 0
26FEB26 2.70 C 0.16 0.18 0.15 0.17 +0.06 52 4 30 +4
26FEB26 2.80 C 0.14 0.15 0.13 0.13 +0.05 51 5 99 +3
26FEB26 2.90 C 0.12 0.12 0.12 0.10 +0.04 51 32 354 +32
26FEB26 3.00 C 0.09 0.10 0.09 0.08 +0.03 53 9 192 +2
26FEB26 3.10 C 0.09 0.09 0.09 0.06 +0.03 53 10 16 +10
26FEB26 3.20 C 0.00 0.00 0.00 0.05 +0.03 55 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
26FEB26 3.40 C 0.05 0.05 0.05 0.02 +0.01 51 10 10 +10
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.80 +0.16 116 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.75 +0.16 110 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.70 +0.15 104 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.65 +0.15 98 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.60 +0.15 92 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.55 +0.15 87 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.50 +0.15 81 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.45 +0.15 76 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.40 +0.15 71 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.34 +0.13 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.30 +0.15 62 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.26 +0.16 79 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.20 +0.14 53 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.16 +0.15 71 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.11 +0.15 67 0 0 0
30MAR26 1.60 C 1.02 1.05 1.01 1.05 +0.14 36 30 26 +10
30MAR26 1.65 C 0.00 0.00 0.00 1.01 +0.15 60 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.96 +0.15 56 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.91 +0.14 53 0 1 0
30MAR26 1.80 C 0.85 0.86 0.83 0.86 +0.14 49 16 18 -8
30MAR26 1.85 C 0.00 0.00 0.00 0.82 +0.14 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.78 +0.15 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.73 +0.13 53 0 1 0
30MAR26 2.00 C 0.65 0.65 0.65 0.68 +0.14 50 1 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.60 +0.13 51 0 11 0
30MAR26 2.20 C 0.51 0.51 0.51 0.53 +0.14 53 70 119 0
30MAR26 2.30 C 0.44 0.44 0.44 0.45 +0.11 51 1 71 -1
30MAR26 2.40 C 0.38 0.38 0.38 0.39 +0.10 52 1 13 0
30MAR26 2.50 C 0.31 0.35 0.30 0.35 +0.11 56 7 264 -1
30MAR26 2.60 C 0.00 0.00 0.00 0.28 +0.08 52 0 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.25 +0.08 55 8 18 +8
30MAR26 2.80 C 0.20 0.22 0.20 0.21 +0.07 55 6 111 +2
30MAR26 2.90 C 0.17 0.19 0.17 0.18 +0.07 56 10 34 +10
30MAR26 3.00 C 0.00 0.00 0.00 0.15 +0.06 56 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.12 +0.05 55 0 31 0
30MAR26 3.20 C 0.12 0.12 0.12 0.10 +0.04 55 1 27 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.09 +0.04 57 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 +0.03 56 0 5 0
30MAR26 3.50 C 0.09 0.09 0.09 0.06 +0.03 57 1 162 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.05 +0.03 57 0 3 0
30MAR26 3.70 C 0.08 0.08 0.08 0.04 +0.03 57 10 10 +10
30MAR26 3.80 C 0.07 0.07 0.07 0.03 +0.02 55 30 30 +30
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 53 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 4.20 C 0.05 0.05 0.04 0.01 0.00 53 9 6 -2
29APR26 1.65 C 0.00 0.00 0.00 1.02 +0.15 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.96 +0.13 43 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.92 +0.14 50 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.88 +0.14 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.83 +0.14 49 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.79 +0.14 51 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.75 +0.14 52 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.70 +0.12 48 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.63 +0.13 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.55 +0.12 49 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.49 +0.10 51 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.43 +0.10 51 0 99 0
29APR26 2.50 C 0.00 0.00 0.00 0.38 +0.09 53 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
29APR26 2.70 C 0.27 0.27 0.27 0.29 +0.07 53 1 5 +1
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.07 55 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.23 +0.07 56 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.20 +0.06 56 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.17 +0.05 56 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 +0.04 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.11 +0.04 56 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.08 +0.03 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.70 +0.15 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.65 +0.14 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.55 +0.14 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.46 +0.15 55 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.41 +0.15 51 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.36 +0.14 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.31 +0.14 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.26 +0.14 39 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.22 +0.15 51 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 1.17 +0.14 48 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 1.12 +0.14 45 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.08 +0.14 49 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 1.03 +0.14 46 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.99 +0.14 48 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.94 +0.13 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.90 +0.13 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.86 +0.13 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.82 +0.13 48 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.78 +0.12 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.75 +0.12 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.68 +0.12 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.62 +0.12 51 0 24 0
29JUN26 2.30 C 0.55 0.55 0.55 0.56 +0.12 52 2 4 -2
29JUN26 2.40 C 0.00 0.00 0.00 0.51 +0.11 53 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 +0.09 51 0 5 0
29JUN26 2.60 C 0.41 0.41 0.41 0.41 +0.09 53 2 9 +2
29JUN26 2.70 C 0.00 0.00 0.00 0.37 +0.08 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 +0.09 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 +0.09 55 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 +0.08 55 0 2,537 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 +0.08 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 +0.07 55 0 18 0
29JUN26 3.30 C 0.20 0.20 0.20 0.20 +0.07 55 1 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.05 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 +0.06 55 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 +0.05 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 +0.04 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 +0.04 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 +0.04 55 0 1 0
29JUN26 4.10 C 0.12 0.12 0.11 0.08 +0.04 55 3 3 +3
29JUN26 4.20 C 0.00 0.00 0.00 0.07 +0.04 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.24 +0.14 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.20 +0.14 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.16 +0.14 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.11 +0.13 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.07 +0.13 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.03 +0.13 48 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.99 +0.12 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.96 +0.13 50 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.92 +0.12 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.89 +0.12 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 +0.12 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 +0.12 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.76 +0.11 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 +0.11 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 +0.10 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.60 +0.10 52 0 2 0
29SEP26 2.50 C 0.45 0.45 0.45 0.56 +0.10 53 1 12 -1
29SEP26 2.60 C 0.00 0.00 0.00 0.51 +0.09 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.11 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.10 55 0 111 0
29SEP26 2.90 C 0.41 0.41 0.41 0.41 +0.09 55 1 2 +1
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.10 56 0 27 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.10 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.09 56 0 1 0
29SEP26 3.30 C 0.30 0.30 0.30 0.30 +0.08 55 1 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.08 56 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.08 56 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 +0.08 56 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.07 56 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.06 56 0 15 0
29SEP26 3.90 C 0.22 0.22 0.22 0.18 +0.06 55 1 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 +0.06 56 0 2 0
29SEP26 4.10 C 0.20 0.20 0.20 0.16 +0.06 56 3 112 +3
29SEP26 4.20 C 0.14 0.20 0.14 0.14 +0.05 55 3 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.27 +0.14 48 0 0 0
30DEC26 1.50 C 1.20 1.20 1.20 1.22 +0.13 45 1 13 +1
30DEC26 1.55 C 0.00 0.00 0.00 1.20 +0.14 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.15 +0.13 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.11 +0.13 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.07 +0.12 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.04 +0.13 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.00 +0.12 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 +0.12 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 +0.12 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 +0.12 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 +0.12 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 +0.11 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 +0.11 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 +0.11 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 +0.09 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 +0.11 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 +0.08 52 0 5 0
30DEC26 2.70 C 0.55 0.55 0.55 0.55 +0.09 53 2 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.08 52 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.09 54 0 1 0
30DEC26 3.00 C 0.45 0.45 0.45 0.46 +0.09 54 1 2 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.44 +0.10 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.09 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.09 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.09 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 +0.08 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.08 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.07 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 +0.07 55 0 0 0
30DEC26 3.90 C 0.25 0.31 0.25 0.25 +0.06 54 5 6 +5
TOTAL CALL 1,356 15,300 +395
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 127 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29JAN26 2.00 P 0.01 0.01 0.01 0.01 0.00 82 7 74 +5
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 136 0
29JAN26 2.20 P 0.01 0.01 0.01 0.01 -0.02 58 9 197 -2
29JAN26 2.30 P 0.02 0.02 0.01 0.02 -0.02 57 14 64 +2
29JAN26 2.40 P 0.05 0.05 0.03 0.03 -0.05 51 24 148 +11
29JAN26 2.50 P 0.09 0.09 0.05 0.06 -0.07 53 59 95 +28
29JAN26 2.60 P 0.12 0.13 0.10 0.10 -0.09 53 22 53 +18
29JAN26 2.70 P 0.18 0.19 0.16 0.16 -0.10 56 5 315 +5
29JAN26 2.80 P 0.25 0.25 0.25 0.22 -0.13 53 1 429 +1
29JAN26 2.90 P 0.33 0.33 0.33 0.30 -0.14 56 2 201 +1
29JAN26 3.00 P 0.41 0.41 0.41 0.39 -0.15 61 1 1 +1
29JAN26 3.10 P 0.00 0.00 0.00 0.48 -0.15 63 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.58 -0.15 71 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.68 -0.15 79 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.78 -0.15 86 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.87 -0.16 82 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.97 -0.16 88 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.07 -0.16 94 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.17 -0.16 100 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.27 -0.16 105 0 0 0
29JAN26 4.00 P 1.40 1.40 1.36 1.37 -0.16 111 150 150 +150
29JAN26 4.10 P 1.50 1.51 1.47 1.47 -0.16 116 150 150 +150
29JAN26 4.20 P 1.60 1.61 1.56 1.57 -0.16 121 150 150 +150
29JAN26 4.30 P 1.66 1.67 1.66 1.67 -0.16 126 150 150 +150
29JAN26 4.40 P 0.00 0.00 0.00 1.77 -0.16 131 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.87 -0.16 135 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.97 -0.16 139 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.07 -0.16 144 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 284 0
26FEB26 2.00 P 0.01 0.01 0.01 0.01 -0.01 50 4 84 -1
26FEB26 2.10 P 0.02 0.02 0.02 0.02 -0.02 51 44 53 +36
26FEB26 2.20 P 0.04 0.04 0.02 0.03 -0.03 49 6 66 +1
26FEB26 2.30 P 0.05 0.05 0.05 0.05 -0.05 49 2 40 0
26FEB26 2.40 P 0.09 0.09 0.08 0.08 -0.06 50 15 65 +12
26FEB26 2.50 P 0.13 0.13 0.12 0.12 -0.07 51 42 62 +39
26FEB26 2.60 P 0.00 0.00 0.00 0.17 -0.08 52 0 941 0
26FEB26 2.70 P 0.00 0.00 0.00 0.23 -0.10 54 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.29 -0.10 53 0 0 0
26FEB26 2.90 P 0.39 0.39 0.39 0.36 -0.13 54 2 2 +2
26FEB26 3.00 P 0.48 0.50 0.48 0.44 -0.12 56 2 2 +2
26FEB26 3.10 P 0.00 0.00 0.00 0.52 -0.15 56 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.61 -0.15 58 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.70 -0.15 60 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.80 -0.15 65 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.89 -0.15 65 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.99 -0.14 70 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.09 -0.14 74 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.19 -0.14 78 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.29 -0.14 82 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.38 -0.15 80 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.48 -0.15 83 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.58 -0.15 86 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.68 -0.15 90 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.77 -0.16 84 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.87 -0.16 87 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.97 -0.16 90 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.07 -0.16 93 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.18 -0.15 105 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.27 -0.16 98 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 1.65 P 0.01 0.01 0.01 0.01 0.00 60 1 8 -1
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 1.80 P 0.02 0.02 0.02 0.01 0.00 50 2 10 -2
30MAR26 1.85 P 0.02 0.02 0.02 0.01 -0.01 47 2 4 -1
30MAR26 1.90 P 0.03 0.03 0.02 0.01 -0.02 44 148 249 +9
30MAR26 1.95 P 0.03 0.03 0.03 0.02 -0.02 49 1 17 0
30MAR26 2.00 P 0.04 0.04 0.03 0.03 -0.02 51 10 76 -1
30MAR26 2.10 P 0.05 0.05 0.05 0.05 -0.03 52 32 81 -9
30MAR26 2.20 P 0.07 0.08 0.07 0.08 -0.03 54 15 65 +8
30MAR26 2.30 P 0.11 0.11 0.10 0.11 -0.04 54 15 28 +4
30MAR26 2.40 P 0.13 0.14 0.13 0.14 -0.05 53 25 41 +24
30MAR26 2.50 P 0.18 0.18 0.18 0.18 -0.07 53 1 81 +1
30MAR26 2.60 P 0.24 0.25 0.24 0.23 -0.08 53 31 37 +31
30MAR26 2.70 P 0.00 0.00 0.00 0.29 -0.10 54 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.36 -0.10 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.43 -0.11 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.50 -0.12 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.58 -0.13 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.66 -0.13 59 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.75 -0.14 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.83 -0.15 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.93 -0.14 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.02 -0.14 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.11 -0.15 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.21 -0.14 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.31 -0.14 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.41 -0.13 76 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.50 -0.14 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.59 -0.14 74 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 1.70 P 0.01 0.01 0.01 0.01 -0.01 48 1 1 +1
29APR26 1.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 -0.02 53 0 1 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 -0.02 54 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 12 0
29APR26 2.10 P 0.00 0.00 0.00 0.08 -0.03 53 0 34 0
29APR26 2.20 P 0.10 0.10 0.10 0.11 -0.04 54 1 85 +1
29APR26 2.30 P 0.00 0.00 0.00 0.14 -0.05 53 0 200 0
29APR26 2.40 P 0.17 0.17 0.17 0.18 -0.06 53 5 105 +5
29APR26 2.50 P 0.22 0.22 0.22 0.22 -0.07 53 1 1 +1
29APR26 2.60 P 0.00 0.00 0.00 0.28 -0.07 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.34 -0.08 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.39 -0.11 54 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.47 -0.09 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.54 -0.12 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.62 -0.12 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.70 -0.12 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.78 -0.13 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.86 -0.14 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.95 -0.14 60 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.04 -0.14 61 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.13 -0.15 62 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.23 -0.14 65 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.32 -0.15 65 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 1.35 P 0.02 0.02 0.02 0.01 0.00 56 2 2 -2
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.02 43 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 -0.02 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.03 -0.02 49 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.05 -0.02 51 0 14 0
29JUN26 1.85 P 0.06 0.06 0.06 0.06 -0.02 52 1 3 -1
29JUN26 1.90 P 0.08 0.08 0.08 0.07 -0.02 52 2 5 -1
29JUN26 1.95 P 0.00 0.00 0.00 0.08 -0.03 51 0 1 0
29JUN26 2.00 P 0.09 0.09 0.09 0.10 -0.02 53 7 14 -7
29JUN26 2.10 P 0.00 0.00 0.00 0.13 -0.03 53 0 5 0
29JUN26 2.20 P 0.18 0.18 0.18 0.16 -0.04 53 5 6 -5
29JUN26 2.30 P 0.00 0.00 0.00 0.20 -0.04 53 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.24 -0.05 53 0 1 0
29JUN26 2.50 P 0.29 0.29 0.29 0.29 -0.06 53 4 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.35 -0.07 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.41 -0.08 55 0 0 0
29JUN26 2.80 P 0.48 0.48 0.48 0.47 -0.07 55 1 3 -1
29JUN26 2.90 P 0.00 0.00 0.00 0.54 -0.09 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.61 -0.10 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.68 -0.11 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.76 -0.11 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.84 -0.11 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.92 -0.12 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.00 -0.13 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.09 -0.13 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.18 -0.13 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.27 -0.13 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.36 -0.13 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.45 -0.14 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.54 -0.14 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.64 -0.13 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 -0.01 52 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 -0.01 54 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 -0.01 54 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
29SEP26 1.80 P 0.09 0.09 0.09 0.10 -0.02 53 13 9 -13
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 55 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.02 55 0 1 0
29SEP26 2.00 P 0.14 0.14 0.14 0.16 -0.04 54 5 106 -5
29SEP26 2.10 P 0.00 0.00 0.00 0.20 -0.02 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.23 -0.04 53 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.28 -0.04 54 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 -0.03 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.05 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 -0.07 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 -0.07 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 -0.07 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 -0.08 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 -0.08 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.78 -0.08 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.85 -0.09 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.93 -0.09 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 -0.10 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 -0.10 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.17 -0.10 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.25 -0.11 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 -0.12 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.42 -0.12 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.51 -0.12 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 -0.13 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 -0.13 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 -0.01 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 8 0
30DEC26 1.55 P 0.05 0.05 0.05 0.07 -0.02 52 2 5 +2
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 54 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 53 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 53 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.03 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
30DEC26 2.00 P 0.19 0.19 0.19 0.21 -0.02 54 1 2 -1
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.04 52 0 1 0
30DEC26 2.20 P 0.27 0.27 0.27 0.29 -0.03 53 2 3 +2
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.06 54 0 0 0
30DEC26 2.60 P 0.49 0.49 0.49 0.49 -0.06 53 2 2 +2
30DEC26 2.70 P 0.00 0.00 0.00 0.57 -0.05 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 -0.07 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.07 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 -0.07 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.08 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 -0.09 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 -0.09 56 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 -0.10 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 -0.10 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 -0.11 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.10 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 -0.11 58 0 0 0
TOTAL PUT 1,199 6,917 +802
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$ 106.60
29JAN26 70.00 C 0.00 0.00 0.00 37.26 +2.95 124 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 34.20 +2.18 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 32.27 +2.95 107 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 29.80 +2.48 100 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 27.30 +2.33 91 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 24.80 +2.86 83 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 21.75 +2.34 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 19.26 +1.91 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 17.23 +2.44 58 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 14.24 +2.46 27 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 11.78 +2.00 27 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 9.38 +2.18 26 0 181 0
29JAN26 100.00 C 6.80 6.83 6.80 7.12 +1.99 26 51 300 -51
29JAN26 102.50 C 4.08 4.50 4.08 4.98 +1.56 25 2 650 -1
29JAN26 105.00 C 2.58 3.30 2.58 3.33 +1.18 25 8 394 -6
29JAN26 107.50 C 1.73 2.06 1.60 2.05 +0.75 26 80 156 -32
29JAN26 110.00 C 1.04 1.25 0.96 1.23 +0.54 27 22 169 -12
29JAN26 112.50 C 0.67 0.74 0.67 0.64 +0.31 27 16 185 -14
29JAN26 115.00 C 0.38 0.45 0.32 0.31 +0.16 27 36 98 -5
29JAN26 117.50 C 0.19 0.25 0.19 0.13 +0.07 26 15 58 +11
29JAN26 120.00 C 0.13 0.15 0.12 0.06 +0.03 27 82 94 +65
29JAN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 34.80 +2.73 67 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 32.31 +2.99 62 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 29.80 +2.46 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 27.30 +2.33 52 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 24.91 +2.43 50 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.92 +2.45 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 19.60 +2.25 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 17.23 +2.44 32 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 15.07 +2.29 33 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 12.07 +2.00 19 0 128 0
26FEB26 97.50 C 10.14 10.14 10.02 10.31 +2.10 27 31 149 -15
26FEB26 100.00 C 0.00 0.00 0.00 8.16 +1.86 25 0 183 0
26FEB26 102.50 C 5.38 5.38 5.38 6.23 +1.47 24 1 256 +1
26FEB26 105.00 C 4.26 4.50 4.26 4.72 +1.20 24 20 198 +15
26FEB26 107.50 C 0.00 0.00 0.00 3.53 +0.97 25 0 94 0
26FEB26 110.00 C 2.29 2.56 2.20 2.59 +0.80 25 46 72 +30
26FEB26 112.50 C 1.51 1.51 1.51 1.81 +0.62 25 1 75 0
26FEB26 115.00 C 1.19 1.25 1.18 1.21 +0.44 25 9 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.79 +0.31 25 0 60 0
26FEB26 120.00 C 0.71 0.71 0.71 0.49 +0.20 25 7 65 +7
26FEB26 122.50 C 0.52 0.52 0.52 0.30 +0.13 25 3 33 +3
26FEB26 125.00 C 0.00 0.00 0.00 0.18 +0.08 25 0 10 0
26FEB26 127.50 C 0.27 0.27 0.27 0.10 +0.04 25 5 24 +5
30MAR26 47.00 C 0.00 0.00 0.00 59.70 +2.10 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.32 +2.35 104 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.35 +2.55 103 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 57.34 +2.89 100 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.28 +2.15 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.79 +2.32 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.91 +2.93 84 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.43 +2.37 80 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.92 +2.24 74 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.85 +1.80 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 39.94 +3.12 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.35 +2.55 58 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 34.85 +2.78 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.31 +2.99 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.92 +2.58 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.48 +2.51 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 24.91 +2.39 39 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 22.07 +2.19 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.68 +2.21 26 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 17.79 +2.77 33 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 15.11 +1.79 27 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 12.90 +2.13 26 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 10.99 +2.10 27 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 8.72 +1.56 24 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 7.23 +1.43 25 0 124 0
30MAR26 105.00 C 5.76 5.77 5.76 5.78 +1.18 25 2 95 +2
30MAR26 107.50 C 0.00 0.00 0.00 4.59 +1.01 25 0 56 0
30MAR26 110.00 C 3.21 3.59 3.21 3.64 +0.83 26 8 124 -7
30MAR26 112.50 C 0.00 0.00 0.00 2.76 +0.63 26 0 668 0
30MAR26 115.00 C 2.10 2.10 2.06 2.06 +0.49 25 28 76 +15
30MAR26 117.50 C 1.66 1.66 1.66 1.51 +0.37 25 15 90 +15
30MAR26 120.00 C 0.00 0.00 0.00 1.09 +0.28 25 0 51 0
30MAR26 122.50 C 0.00 0.00 0.00 0.77 +0.21 25 0 17 0
30MAR26 125.00 C 0.75 0.77 0.75 0.54 +0.15 25 8 10 +8
30MAR26 127.50 C 0.00 0.00 0.00 0.36 +0.09 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.85 +2.78 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.31 +2.72 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.92 +2.58 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.48 +2.51 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.91 +2.39 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.15 +2.27 25 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.78 +1.73 25 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.79 +2.77 28 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.38 +2.06 26 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.38 +2.42 26 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 10.99 +1.46 23 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 9.56 +1.68 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 7.83 +1.35 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 6.47 +1.19 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 5.33 +1.04 25 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 4.36 +0.88 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 3.57 +0.83 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 2.80 +0.68 25 0 31 0
29APR26 117.50 C 2.20 2.20 2.20 2.18 +0.54 25 10 14 +10
29APR26 120.00 C 0.00 0.00 0.00 1.69 +0.45 25 0 7 0
29APR26 122.50 C 0.00 0.00 0.00 1.29 +0.36 25 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.97 +0.31 25 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.70 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 47.43 +2.37 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.92 +2.24 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.91 +1.86 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.94 +2.90 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.35 +2.13 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.85 +2.00 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.31 +2.70 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.92 +1.93 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.48 +2.51 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.91 +1.71 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 22.70 +2.82 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.88 +2.80 29 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 18.26 +2.60 25 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 16.03 +1.45 24 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 14.15 +2.01 24 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 12.38 +1.49 24 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 10.80 +1.27 24 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 9.31 +1.50 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 8.02 +1.37 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 6.90 +1.27 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 5.85 +1.01 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 5.01 +0.93 25 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 4.09 +0.66 24 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 3.48 +0.66 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.90 +0.59 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 2.38 +0.53 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 1.92 +0.41 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.53 +0.36 24 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 39.94 +2.52 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.35 +2.13 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.89 +2.04 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.84 +2.27 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.75 +2.61 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.76 +1.81 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.32 +2.80 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.33 +2.41 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.35 +1.53 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.19 +2.03 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.67 +1.34 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.87 +1.28 24 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 14.24 +1.29 24 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 12.80 +1.77 24 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 11.24 +1.40 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 10.00 +1.46 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 8.83 +1.35 24 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 7.81 +1.26 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 6.84 +1.11 24 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 6.01 +0.91 24 0 9 0
29SEP26 117.50 C 0.00 0.00 0.00 5.11 +0.74 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 4.48 +0.71 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 3.93 +0.72 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.38 +0.64 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 2.91 +0.60 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.90 +1.54 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.16 +2.53 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.75 +1.92 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.07 +1.86 16 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.49 +1.76 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.39 +2.26 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.40 +2.06 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.51 +1.90 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 18.86 +1.87 23 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 17.58 +2.13 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 16.01 +2.01 24 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 14.51 +1.84 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 13.15 +1.75 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.85 +1.58 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 10.36 +1.17 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 9.28 +1.06 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 8.31 +0.98 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.42 +0.91 23 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 6.60 +0.81 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.87 +0.77 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.17 +0.64 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 4.61 +0.65 24 0 30 0
30DEC26 127.50 C 3.93 3.93 3.93 4.16 - 24 4 4 -
TOTAL CALL 510 9,554 +44
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 313 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29JAN26 90.00 P 0.06 0.06 0.06 0.01 -0.01 30 8 279 +8
29JAN26 92.50 P 0.13 0.13 0.13 0.02 -0.03 28 2 338 0
29JAN26 95.00 P 0.14 0.15 0.14 0.05 -0.10 27 22 312 +20
29JAN26 97.50 P 0.40 0.40 0.24 0.15 -0.25 26 52 512 +30
29JAN26 100.00 P 0.56 0.56 0.44 0.40 -0.48 27 44 202 -4
29JAN26 102.50 P 1.03 1.03 0.88 0.89 -0.81 27 26 466 +9
29JAN26 105.00 P 2.26 2.36 1.75 1.72 -1.20 27 45 101 +19
29JAN26 107.50 P 3.40 3.60 3.08 2.96 -1.59 27 34 19 +17
29JAN26 110.00 P 4.89 4.89 4.89 4.60 -1.73 28 15 15 +15
29JAN26 112.50 P 0.00 0.00 0.00 6.41 -2.35 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 8.59 -2.59 26 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 10.95 -2.35 26 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 13.40 -2.62 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.90 -2.40 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 18.95 -1.99 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 20.92 -2.38 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 87 0
26FEB26 87.50 P 0.14 0.14 0.14 0.04 -0.04 25 1 232 -1
26FEB26 90.00 P 0.20 0.20 0.20 0.09 -0.09 25 1 230 0
26FEB26 92.50 P 0.32 0.32 0.32 0.20 -0.17 25 1 166 -1
26FEB26 95.00 P 0.57 0.57 0.44 0.40 -0.28 25 2 192 0
26FEB26 97.50 P 0.80 0.80 0.80 0.73 -0.44 25 1 140 +1
26FEB26 100.00 P 1.28 1.36 1.15 1.18 -0.68 25 70 306 +70
26FEB26 102.50 P 2.15 2.15 1.85 1.88 -0.92 25 94 115 +49
26FEB26 105.00 P 3.20 3.20 3.00 2.87 -1.17 25 300 330 +300
26FEB26 107.50 P 0.00 0.00 0.00 4.16 -1.45 25 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 5.77 -1.59 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 7.32 -1.92 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 9.26 -2.24 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 11.37 -2.45 25 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 13.66 -2.36 26 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 16.16 -2.69 29 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.95 -1.99 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.92 -2.38 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.07 25 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.13 -0.10 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.23 -0.18 25 0 1,332 0
30MAR26 90.00 P 0.00 0.00 0.00 0.42 -0.28 25 0 529 0
30MAR26 92.50 P 0.00 0.00 0.00 0.70 -0.40 25 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 1.10 -0.53 25 0 71 0
30MAR26 97.50 P 1.83 1.85 1.83 1.65 -0.66 25 16 124 0
30MAR26 100.00 P 2.50 2.50 2.50 2.36 -0.83 25 10 51 -3
30MAR26 102.50 P 3.40 3.40 3.25 3.27 -1.03 25 4 79 +4
30MAR26 105.00 P 0.00 0.00 0.00 4.46 -1.22 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 5.62 -1.56 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 7.35 -1.62 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 9.09 -1.54 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 10.59 -2.38 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 12.59 -2.53 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 14.88 -1.89 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.12 -2.27 27 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.43 -2.68 27 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.71 -2.85 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.15 -0.09 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.27 -0.13 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.45 -0.20 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.72 -0.28 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 1.09 -0.39 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 1.53 -0.56 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 2.12 -0.68 25 0 15 0
29APR26 100.00 P 3.08 3.10 3.08 2.87 -0.87 24 2 4 +2
29APR26 102.50 P 0.00 0.00 0.00 3.83 -1.02 24 0 33 0
29APR26 105.00 P 0.00 0.00 0.00 5.03 -1.17 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 6.42 -1.29 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 7.90 -1.12 25 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 9.23 -1.91 24 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 11.05 -2.21 24 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 13.05 -2.07 24 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 15.19 -2.25 25 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 17.38 -2.01 25 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.62 -2.67 26 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.98 - 27 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.07 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 -0.12 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 -0.16 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.63 -0.25 24 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.95 -0.30 25 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 1.35 -0.37 25 0 94 0
29JUN26 92.50 P 0.00 0.00 0.00 1.84 -0.47 25 0 71 0
29JUN26 95.00 P 0.00 0.00 0.00 2.41 -0.65 24 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 3.12 -0.78 24 0 0 0
29JUN26 100.00 P 3.96 3.96 3.96 3.96 -0.89 24 1 36 +1
29JUN26 102.50 P 0.00 0.00 0.00 4.98 -1.07 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 6.10 -1.38 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 7.53 -1.36 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 9.00 -1.62 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 10.26 -2.13 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.29 -1.96 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 14.06 -2.18 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.17 -2.17 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.00 -1.69 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.17 -2.59 25 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 22.92 -2.15 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 -0.09 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.64 -0.14 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.21 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 1.22 -0.31 24 0 37 0
29SEP26 87.50 P 1.74 1.74 1.74 1.65 -0.35 24 1 25 0
29SEP26 90.00 P 0.00 0.00 0.00 2.16 -0.46 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 2.73 -0.54 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 3.36 -0.64 24 0 28 0
29SEP26 97.50 P 0.00 0.00 0.00 4.17 -0.77 24 0 9 0
29SEP26 100.00 P 5.22 5.22 5.22 5.08 -0.89 24 1 57 +1
29SEP26 102.50 P 0.00 0.00 0.00 6.14 -1.01 24 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 7.29 -1.20 24 0 42 0
29SEP26 107.50 P 0.00 0.00 0.00 8.66 -1.29 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 10.12 -1.43 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.73 -1.69 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.25 -1.10 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.07 -1.78 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.94 -2.18 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.98 -1.58 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.17 -1.59 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.00 -2.17 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.40 -0.12 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.57 -0.17 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.80 -0.20 24 0 24 0
30DEC26 80.00 P 1.50 1.50 1.50 1.07 -0.27 24 3 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.41 -0.34 24 0 6 0
30DEC26 85.00 P 2.20 2.20 2.20 1.84 -0.45 24 3 462 +3
30DEC26 87.50 P 0.00 0.00 0.00 2.40 -0.51 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 3.02 -0.57 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 3.72 -0.67 24 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 4.52 -0.78 24 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 5.44 -0.85 24 0 0 0
30DEC26 100.00 P 7.26 7.26 6.81 6.44 -0.99 25 50 10 -30
30DEC26 102.50 P 0.00 0.00 0.00 7.58 -1.05 25 0 15 0
30DEC26 105.00 P 9.80 9.80 9.80 8.79 -1.19 25 8 37 +8
30DEC26 107.50 P 0.00 0.00 0.00 10.15 -1.25 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.57 -1.39 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.12 -1.47 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.75 -1.58 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.49 -1.66 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.31 -1.74 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.20 -1.86 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.21 -1.89 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.25 - 26 0 0 -
TOTAL PUT 817 11,208 +518
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$ 3.17
29JAN26 2.00 C 0.00 0.00 0.00 1.19 +0.07 134 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.08 +0.07 103 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.98 +0.06 92 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.89 +0.07 99 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.78 +0.06 73 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.69 +0.07 77 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.58 +0.05 54 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.40 +0.06 54 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.31 +0.05 49 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 43 0
29JAN26 3.10 C 0.00 0.00 0.00 0.17 +0.04 48 0 57 0
29JAN26 3.20 C 0.10 0.11 0.10 0.12 +0.04 48 80 198 +31
29JAN26 3.30 C 0.07 0.07 0.07 0.07 +0.02 44 1 397 +1
29JAN26 3.40 C 0.04 0.04 0.04 0.04 +0.01 42 5 3,252 +5
29JAN26 3.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 496 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 +0.01 48 0 426 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 59 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.19 +0.07 78 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.99 +0.06 63 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.89 +0.06 56 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.70 +0.06 51 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.62 +0.07 54 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.45 +0.06 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.37 +0.05 47 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.25 +0.05 47 0 54 0
26FEB26 3.20 C 0.17 0.17 0.17 0.20 +0.04 47 27 215 +27
26FEB26 3.30 C 0.00 0.00 0.00 0.15 +0.03 45 0 238 0
26FEB26 3.40 C 0.00 0.00 0.00 0.12 +0.02 46 0 276 0
26FEB26 3.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 266 0
26FEB26 3.60 C 0.06 0.06 0.06 0.07 +0.01 46 10 126 +10
26FEB26 3.70 C 0.00 0.00 0.00 0.05 +0.01 45 0 145 0
26FEB26 3.80 C 0.00 0.00 0.00 0.04 +0.01 46 0 530 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 +0.01 46 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.43 +0.05 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 +0.05 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.29 +0.06 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.24 +0.06 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 +0.05 54 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 +0.05 48 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.00 +0.06 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 +0.06 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 +0.05 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 +0.06 48 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.65 +0.07 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.57 +0.06 48 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 +0.06 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.43 +0.05 47 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.32 +0.04 47 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.28 +0.05 49 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.22 +0.03 46 0 473 0
30MAR26 3.40 C 0.14 0.14 0.14 0.19 +0.03 47 30 58 0
30MAR26 3.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 165 0
30MAR26 3.60 C 0.00 0.00 0.00 0.13 +0.02 46 0 11 0
30MAR26 3.70 C 0.11 0.11 0.11 0.11 +0.02 47 2 52 -2
30MAR26 3.80 C 0.09 0.09 0.09 0.09 +0.01 47 15 66 0
30MAR26 3.90 C 0.07 0.07 0.07 0.08 +0.02 49 13 165 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 47 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.11 +0.06 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.02 +0.07 51 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.84 +0.06 48 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.08 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.69 +0.07 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.60 +0.06 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.53 +0.05 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 +0.03 45 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.17 +0.02 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.51 +0.08 59 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.46 +0.08 57 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.42 +0.08 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.37 +0.08 57 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 +0.08 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 +0.07 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.07 53 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.14 +0.08 51 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.96 +0.06 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 +0.06 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.80 +0.07 46 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 +0.05 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 +0.05 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.54 +0.06 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 +0.05 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 +0.05 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 +0.05 45 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 +0.03 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 +0.04 45 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 +0.03 45 0 41 0
29JUN26 3.60 C 0.23 0.23 0.23 0.24 +0.02 45 2 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 +0.02 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 +0.03 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 +0.02 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.02 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.02 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.25 +0.08 47 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 +0.07 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.07 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.06 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 +0.05 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.05 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 +0.04 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 +0.03 43 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.04 44 0 12 0
29SEP26 3.40 C 0.42 0.42 0.42 0.40 +0.04 44 1 30 0
29SEP26 3.50 C 0.38 0.38 0.38 0.37 +0.04 45 5 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 +0.04 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.03 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 +0.02 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.03 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.02 46 0 105 0
29SEP26 4.70 C 0.16 0.16 0.16 0.13 +0.02 46 21 25 -1
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 +0.08 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.19 +0.07 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 +0.06 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 +0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 +0.05 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.04 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 +0.04 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 +0.03 44 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 +0.03 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.03 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.02 45 0 48 0
30DEC26 4.20 C 0.25 0.25 0.25 0.28 +0.02 45 2 152 +2
TOTAL CALL 214 13,294 +73
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 486 0
29JAN26 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 227 0
29JAN26 3.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 895 0
29JAN26 3.10 P 0.09 0.09 0.09 0.09 -0.03 45 9 143 +9
29JAN26 3.20 P 0.00 0.00 0.00 0.14 -0.04 46 6,000 462 -6,000
29JAN26 3.30 P 0.00 0.00 0.00 0.20 -0.04 45 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.27 -0.05 44 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.35 -0.06 43 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.44 -0.06 43 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.53 -0.07 0 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.63 -0.07 0 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.83 -0.07 0 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 212 0
26FEB26 2.90 P 0.09 0.09 0.09 0.09 -0.01 46 300 255 -210
26FEB26 3.00 P 0.11 0.11 0.11 0.12 -0.02 45 10 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 -0.03 44 0 60 0
26FEB26 3.20 P 0.00 0.00 0.00 0.21 -0.03 44 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.27 -0.02 45 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.33 -0.05 43 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.41 -0.04 45 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 -0.07 41 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 -0.06 44 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 -0.07 0 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.74 -0.06 73 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 49 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 167 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 0.00 50 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 -0.01 47 0 193 0
30MAR26 2.90 P 0.13 0.13 0.13 0.14 -0.02 46 198 838 +198
30MAR26 3.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 -0.03 45 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 -0.05 45 0 68 0
30MAR26 3.30 P 0.33 0.33 0.32 0.33 -0.03 45 5 39 +5
30MAR26 3.40 P 0.00 0.00 0.00 0.39 -0.04 45 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 -0.04 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 -0.06 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.04 47 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 -0.05 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.06 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.05 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.15 -0.05 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 -0.06 49 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 -0.06 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.54 -0.06 54 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.64 -0.06 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 -0.06 58 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 0.00 45 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 -0.01 44 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 32 0
29APR26 3.10 P 0.00 0.00 0.00 0.25 -0.03 43 0 9 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 -0.04 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 -0.06 44 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 -0.05 47 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 -0.02 45 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 -0.01 46 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 -0.02 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.02 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 119 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.02 45 7,800 7,830 +7,800
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.03 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 -0.03 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 -0.04 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 -0.05 44 0 33 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 -0.04 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 -0.04 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.05 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 -0.04 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.05 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.05 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.05 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 -0.06 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.31 -0.06 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 -0.07 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.07 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 -0.07 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.07 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.76 -0.07 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.01 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.02 46 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 -0.01 46 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 -0.02 46 0 157 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 -0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 -0.02 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 -0.03 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 -0.02 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.03 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 -0.04 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 -0.04 48 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.04 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 -0.03 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 -0.04 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 -0.04 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.05 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.05 50 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 -0.05 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 -0.05 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 -0.06 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 0.00 47 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.02 46 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 -0.02 46 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.02 46 0 219 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.04 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.03 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.04 47 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 -0.04 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 -0.04 48 0 20 0
TOTAL PUT 14,322 21,589 +1,802
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 62.40
29JAN26 45.00 C 0.00 0.00 0.00 17.76 -1.50 98 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.82 -1.51 97 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.90 -1.38 96 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.47 -1.82 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.47 -1.85 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.47 -1.84 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.28 -1.57 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.65 -1.78 41 0 0 0
29JAN26 57.50 C 4.91 5.33 4.91 5.29 -1.75 35 22 62 -8
29JAN26 60.00 C 0.00 0.00 0.00 3.27 -1.48 33 0 100 0
29JAN26 62.50 C 1.72 1.72 1.67 1.76 -1.12 32 3 390 0
29JAN26 65.00 C 1.18 1.40 0.75 0.84 -0.71 33 115 304 +28
29JAN26 67.50 C 0.66 0.66 0.43 0.33 -0.41 33 16 279 +1
29JAN26 70.00 C 0.00 0.00 0.00 0.11 -0.20 32 0 208 0
29JAN26 72.50 C 0.08 0.08 0.07 0.04 -0.07 34 12 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.77 -1.59 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.82 -1.56 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.90 -1.49 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.59 -1.70 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.61 -1.72 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.63 -1.68 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.28 -1.72 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.78 -2.10 25 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.04 -1.59 33 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.29 -1.34 32 0 83 0
26FEB26 62.50 C 0.00 0.00 0.00 2.90 -1.08 32 0 21 0
26FEB26 65.00 C 0.00 0.00 0.00 1.89 -0.81 32 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.16 -0.64 32 0 106 0
26FEB26 70.00 C 0.86 0.86 0.70 0.67 -0.44 32 4 131 -2
26FEB26 72.50 C 0.45 0.45 0.45 0.37 -0.28 32 4 77 +4
26FEB26 75.00 C 0.00 0.00 0.00 0.19 -0.17 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.10 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.48 -1.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.54 -1.90 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.97 -1.48 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.05 -1.37 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.62 -1.90 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.68 -2.00 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.87 -1.55 48 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.71 -1.64 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.86 -1.77 42 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.89 -1.78 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.90 -1.49 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.88 -1.56 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.21 -1.26 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.43 -1.49 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.95 -1.46 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.11 -0.97 38 0 3 0
30MAR26 57.50 C 0.00 0.00 0.00 7.09 -1.38 35 0 43 0
30MAR26 60.00 C 0.00 0.00 0.00 5.51 -1.26 35 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.20 -1.07 35 0 54 0
30MAR26 65.00 C 3.80 3.80 3.80 3.16 -0.88 35 6 21 +6
30MAR26 67.50 C 0.00 0.00 0.00 2.33 -0.75 36 0 73 0
30MAR26 70.00 C 1.77 1.77 1.77 1.66 -0.61 35 10 18 -10
30MAR26 72.50 C 0.00 0.00 0.00 1.16 -0.47 35 0 95 0
30MAR26 75.00 C 1.13 1.13 1.13 0.79 -0.36 35 15 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.53 -0.27 35 0 85 0
30MAR26 80.00 C 0.48 0.48 0.48 0.35 -0.20 35 15 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.14 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.41 -1.22 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.50 -1.40 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.13 -2.08 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.89 -1.59 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.35 -2.07 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.43 -1.78 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.02 -2.28 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.35 -1.88 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.76 -1.58 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.24 -1.24 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.94 -1.09 35 0 121 0
29APR26 65.00 C 4.42 4.42 4.17 3.88 -0.92 35 12 12 +12
29APR26 67.50 C 0.00 0.00 0.00 3.03 -0.78 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.29 -0.69 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.71 -0.57 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.26 -0.46 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.92 -0.36 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.66 -0.28 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.47 -0.22 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.34 -0.16 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.24 - 35 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 21.04 -1.69 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.97 -2.31 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.95 -2.35 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.45 -1.74 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.50 -1.62 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.47 -1.88 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.39 -2.10 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.20 -1.42 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.79 -1.85 33 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.03 -1.68 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.32 -1.45 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.38 -1.66 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.32 -1.20 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.04 -0.94 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.97 -1.06 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.07 -0.93 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.30 -0.81 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.65 -0.69 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.11 -0.60 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.66 -0.52 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.32 -0.41 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.00 -0.39 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.78 -0.32 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.61 -0.23 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.47 -0.20 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.37 -0.15 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.29 -0.12 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.81 -1.56 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.70 -1.86 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.03 -1.63 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.62 -1.21 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.34 -1.64 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.27 -1.98 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.91 -1.47 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.53 -0.89 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.91 -0.77 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.14 -0.94 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.11 -1.07 39 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 7.48 -1.05 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.46 -1.03 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.62 -0.88 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.84 -0.83 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.18 -0.73 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.58 -0.67 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 -0.61 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.65 -0.55 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.32 -0.46 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.97 -0.46 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.69 -0.44 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.42 -0.36 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.22 -0.28 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.02 -0.29 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.23 -1.65 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.50 -1.48 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.67 -1.68 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.83 -1.78 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 -1.41 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.44 -1.34 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.65 -1.62 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.22 -1.35 35 0 0 0
30DEC26 57.50 C 12.09 12.09 12.09 10.86 -1.23 35 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 9.68 -1.10 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.61 -1.01 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.62 -0.97 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.77 -0.84 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.96 -0.83 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.29 -0.69 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 -0.69 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.10 -0.64 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 -0.60 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.25 -0.52 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.87 -0.51 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.48 -0.46 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.20 -0.35 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.92 -0.35 36 0 1,000 0
TOTAL CALL 236 6,114 +33
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 44 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 342 0
29JAN26 55.00 P 0.11 0.13 0.11 0.06 +0.03 32 131 426 +103
29JAN26 57.50 P 0.32 0.35 0.29 0.26 +0.13 33 35 237 +20
29JAN26 60.00 P 0.63 0.79 0.59 0.79 +0.35 33 85 764 +42
29JAN26 62.50 P 1.25 1.86 1.23 1.78 +0.67 32 262 536 +93
29JAN26 65.00 P 3.75 3.75 3.30 3.36 +1.08 33 29 182 -10
29JAN26 67.50 P 4.66 4.66 4.66 5.20 +1.19 26 15 250 +15
29JAN26 70.00 P 0.00 0.00 0.00 7.60 +1.58 0 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 10.40 +2.01 53 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 12.78 +1.95 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.13 +1.83 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.84 +2.04 74 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.26 +1.94 76 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.60 +1.78 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.10 +1.80 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.77 +1.94 95 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.62 +2.30 122 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.60 +1.80 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.17 +0.06 32 0 64 0
26FEB26 55.00 P 0.33 0.46 0.33 0.43 +0.15 32 23 78 +23
26FEB26 57.50 P 0.69 0.96 0.69 0.90 +0.28 32 40 163 +15
26FEB26 60.00 P 1.42 1.80 1.25 1.64 +0.44 32 48 116 +41
26FEB26 62.50 P 2.78 2.78 2.60 2.76 +0.71 32 11 90 0
26FEB26 65.00 P 3.25 4.12 3.25 4.26 +0.98 32 16 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.85 +0.98 29 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.30 +1.53 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.60 +1.61 39 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.78 +1.71 37 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.56 +1.83 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.84 +1.79 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.26 +1.41 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.71 +1.39 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.10 +1.71 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.24 +2.37 77 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.62 +2.25 78 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.75 +1.55 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 +0.05 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.34 +0.10 35 0 163 0
30MAR26 52.50 P 0.00 0.00 0.00 0.66 +0.18 35 0 131 0
30MAR26 55.00 P 0.00 0.00 0.00 1.14 +0.27 35 0 260 0
30MAR26 57.50 P 1.57 1.81 1.55 1.80 +0.38 35 35 107 +32
30MAR26 60.00 P 2.39 2.63 2.30 2.70 +0.55 35 17 108 +14
30MAR26 62.50 P 0.00 0.00 0.00 3.89 +0.73 35 0 240 0
30MAR26 65.00 P 4.65 5.52 4.65 5.35 +0.92 35 30 38 +2
30MAR26 67.50 P 0.00 0.00 0.00 6.85 +0.89 33 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 8.90 +1.07 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.91 +1.50 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.45 +1.74 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.56 +1.40 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.23 +1.71 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.26 +1.41 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.80 +1.48 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.59 +2.20 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.26 +1.88 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.62 +2.17 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.92 +1.72 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.36 +0.09 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.47 +0.12 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.59 +0.14 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 1.01 +0.23 35 0 40 0
29APR26 55.00 P 1.65 1.65 1.65 1.57 +0.31 35 1 18 +1
29APR26 57.50 P 0.00 0.00 0.00 2.31 +0.40 34 0 0 0
29APR26 60.00 P 3.09 3.33 3.09 3.27 +0.55 34 51 51 +51
29APR26 62.50 P 0.00 0.00 0.00 4.47 +0.71 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.90 +0.87 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.77 +1.24 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.61 +1.47 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.31 +1.61 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.77 +1.45 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.72 +1.24 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.40 +1.64 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.32 +1.47 37 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.80 +1.30 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.59 - 48 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.29 +0.06 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 +0.07 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 +0.08 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 +0.09 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.70 +0.12 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 +0.18 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 +0.17 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.22 +0.21 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.43 +0.22 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.09 +0.34 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.86 +0.43 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.80 +0.56 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 4.92 +0.66 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.21 +0.76 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.69 +0.91 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.32 +1.03 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.50 +1.57 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.40 +1.54 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.50 +1.99 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.14 +1.35 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.71 +1.84 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.40 +0.96 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.22 +1.02 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.46 +1.95 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.26 +1.53 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.16 +2.03 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.23 +1.75 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 +0.12 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 +0.15 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 +0.21 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.81 +0.27 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.07 +0.27 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.35 +0.30 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.63 +0.30 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.48 +0.40 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.46 +0.51 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.56 +0.55 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.84 +0.66 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.24 +0.79 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.73 +0.86 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.36 +0.98 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.12 +1.10 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 +1.16 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.93 +1.19 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.96 +1.26 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.05 +1.33 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.10 +1.29 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.67 +0.91 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.38 +1.45 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.57 +1.43 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.73 +1.37 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.12 +1.65 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.83 +0.20 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 2.06 +0.21 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.40 +0.33 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.68 +0.34 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.97 +0.35 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.31 +0.41 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.20 +0.46 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.25 +0.57 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.40 +0.64 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.68 +0.71 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.10 +0.84 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.59 +0.87 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.24 +1.02 38 0 0 0
30DEC26 70.00 P 13.33 13.33 13.33 13.93 +1.04 38 6 11 +6
30DEC26 72.50 P 0.00 0.00 0.00 15.77 +1.16 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.65 +1.19 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.55 +1.20 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.55 +1.19 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.65 +1.29 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.92 +1.42 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.08 +1.42 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.29 +1.63 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.44 +1.57 41 0 0 0
TOTAL PUT 835 8,737 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.30
16JAN26 52.50 C 0.00 0.00 0.00 22.82 +0.89 115 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 20.32 +0.89 99 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 17.82 +0.89 83 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.32 +0.89 66 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 12.82 +0.88 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.33 +0.86 56 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.87 +0.78 55 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 5.54 +0.77 56 0 40 0
16JAN26 72.50 C 2.57 2.60 2.57 3.39 +0.39 51 12 20 +12
16JAN26 75.00 C 2.00 2.18 1.19 1.87 +0.18 54 229 154 -1
16JAN26 77.50 C 1.15 1.22 0.62 0.92 +0.04 56 173 161 +19
16JAN26 80.00 C 0.60 0.65 0.35 0.37 -0.02 56 168 158 -15
16JAN26 82.50 C 0.18 0.26 0.17 0.13 -0.02 56 31 88 +14
16JAN26 85.00 C 0.11 0.15 0.10 0.04 -0.01 57 34 66 +26
16JAN26 87.50 C 0.05 0.09 0.04 0.01 -0.01 57 35 34 +33
16JAN26 90.00 C 0.04 0.04 0.04 0.01 0.00 66 9 22 +6
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
16JAN26 95.00 C 0.04 0.04 0.04 0.01 0.00 84 9 14 -1
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 22.85 - 70 0 0 -
23JAN26 55.00 C 0.00 0.00 0.00 20.35 - 57 0 0 -
23JAN26 57.50 C 0.00 0.00 0.00 17.85 - 0 0 0 -
23JAN26 60.00 C 0.00 0.00 0.00 15.36 - 49 0 0 -
23JAN26 62.50 C 0.00 0.00 0.00 12.90 - 52 0 0 -
23JAN26 65.00 C 0.00 0.00 0.00 10.49 - 51 0 0 -
23JAN26 67.50 C 0.00 0.00 0.00 7.96 - 38 0 0 -
23JAN26 70.00 C 0.00 0.00 0.00 5.94 - 46 0 0 -
23JAN26 72.50 C 0.00 0.00 0.00 4.20 - 49 0 0 -
23JAN26 75.00 C 2.50 2.50 2.48 2.80 - 50 7 5 -
23JAN26 77.50 C 1.77 1.77 1.77 1.78 - 51 5 4 -
23JAN26 80.00 C 1.15 1.21 0.85 1.10 - 52 14 8 -
23JAN26 82.50 C 0.65 0.73 0.65 0.61 - 52 2 1 -
23JAN26 85.00 C 0.37 0.53 0.37 0.32 - 52 3 2 -
23JAN26 87.50 C 0.00 0.00 0.00 0.15 - 52 0 0 -
23JAN26 90.00 C 0.21 0.21 0.20 0.07 - 52 4 4 -
23JAN26 92.50 C 0.00 0.00 0.00 0.04 - 54 0 0 -
23JAN26 95.00 C 0.08 0.08 0.08 0.02 - 54 1 1 -
23JAN26 97.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 29.36 +0.89 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.36 +0.88 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.37 +0.89 71 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.37 +0.89 66 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 25.37 +0.89 60 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 22.87 +0.88 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 20.38 +0.88 51 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 17.89 +0.87 49 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.43 +0.85 50 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 12.90 +0.51 36 0 79 0
29JAN26 65.00 C 0.00 0.00 0.00 10.49 +0.84 39 0 76 0
29JAN26 67.50 C 8.05 8.05 7.70 8.26 +0.64 42 8 175 0
29JAN26 70.00 C 6.00 6.10 5.30 6.36 +0.53 46 36 286 -8
29JAN26 72.50 C 3.98 4.50 3.98 4.71 +0.41 47 51 255 -43
29JAN26 75.00 C 3.30 3.33 2.80 3.36 +0.31 48 160 688 -112
29JAN26 77.50 C 2.21 2.40 1.93 2.40 +0.19 50 33 477 +6
29JAN26 80.00 C 1.44 1.75 1.32 1.60 +0.14 51 623 1,688 +352
29JAN26 82.50 C 1.01 1.21 0.97 1.01 +0.08 51 39 365 +16
29JAN26 85.00 C 0.93 0.93 0.66 0.61 +0.04 50 42 837 -14
29JAN26 87.50 C 0.56 0.58 0.47 0.36 +0.02 50 41 988 -1
29JAN26 90.00 C 0.49 0.49 0.36 0.20 +0.01 50 23 469 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.11 0.00 50 0 127 0
29JAN26 95.00 C 0.28 0.28 0.20 0.06 0.00 50 3 179 +1
29JAN26 97.50 C 0.00 0.00 0.00 0.03 0.00 50 0 153 0
29JAN26 100.00 C 0.13 0.15 0.12 0.02 0.00 52 22 251 -13
29JAN26 102.50 C 0.11 0.11 0.11 0.01 0.00 52 5 127 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JAN26 110.00 C 0.04 0.04 0.04 0.01 0.00 62 8 130 0
29JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 66 5 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 152 0
26FEB26 46.00 C 0.00 0.00 0.00 29.36 +0.77 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.48 +0.89 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.49 +0.89 50 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.50 +0.88 49 0 0 0
26FEB26 50.00 C 25.15 25.15 25.15 25.51 +1.03 49 15 112 +15
26FEB26 52.50 C 0.00 0.00 0.00 22.87 +0.75 0 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.38 +0.85 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 17.97 +0.79 0 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.61 +0.72 34 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 13.41 +0.70 39 0 4 0
26FEB26 65.00 C 10.57 10.67 10.57 11.41 +0.62 42 2 55 0
26FEB26 67.50 C 0.00 0.00 0.00 9.59 +0.55 44 0 4 0
26FEB26 70.00 C 7.60 7.60 7.00 7.95 +0.48 45 5 71 +2
26FEB26 72.50 C 6.20 6.20 6.20 6.49 +0.40 46 1 22 0
26FEB26 75.00 C 4.70 5.26 4.50 5.26 +0.28 47 15 209 +3
26FEB26 77.50 C 3.88 4.29 3.88 4.28 +0.18 48 16 119 +8
26FEB26 80.00 C 3.75 3.75 3.15 3.46 +0.23 49 26 159 +16
26FEB26 82.50 C 2.84 2.84 2.60 2.67 +0.17 49 14 1,630 +3
26FEB26 85.00 C 2.15 2.45 2.15 2.04 +0.13 49 19 735 -1
26FEB26 87.50 C 1.90 1.90 1.75 1.54 +0.09 49 4 373 -4
26FEB26 90.00 C 1.60 1.70 1.58 1.15 +0.07 49 33 722 +22
26FEB26 92.50 C 1.30 1.43 1.20 0.85 +0.05 49 6 39 +2
26FEB26 95.00 C 1.00 1.17 1.00 0.62 +0.03 49 25 69 -10
26FEB26 97.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 23 0
26FEB26 100.00 C 0.76 0.84 0.70 0.32 +0.01 48 36 67 +27
26FEB26 102.50 C 0.60 0.60 0.60 0.23 +0.01 48 2 291 +2
30MAR26 20.00 C 0.00 0.00 0.00 55.42 +0.89 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.43 +0.90 78 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.44 +0.90 87 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.44 +0.89 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.45 +0.90 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.45 +0.89 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.46 +0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.47 +0.90 71 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.47 +0.89 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.48 +0.89 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.48 +0.89 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.49 +0.89 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.50 +1.08 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.50 +1.10 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.51 +0.89 48 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.52 +1.10 55 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.52 +1.07 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.53 +1.10 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.54 +1.12 51 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.55 +1.12 51 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.38 +0.91 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.39 +0.90 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.34 +0.82 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 32.44 +0.94 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.32 +0.76 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.36 +0.78 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.36 +0.76 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.48 +0.87 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 27.49 +0.86 0 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.69 +1.04 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.59 +0.90 0 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.32 +1.01 45 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.83 +0.88 39 0 641 0
30MAR26 57.50 C 0.00 0.00 0.00 18.71 +0.93 44 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.40 +0.77 42 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 14.37 +0.64 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.57 +0.59 44 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 10.91 +0.53 45 0 449 0
30MAR26 70.00 C 8.38 8.38 8.00 9.40 +0.47 46 30 1,065 -30
30MAR26 72.50 C 0.00 0.00 0.00 8.04 +0.42 46 0 208 0
30MAR26 75.00 C 6.61 6.61 6.61 6.95 +0.34 47 1 943 +1
30MAR26 77.50 C 5.58 5.80 5.43 6.01 +0.37 49 87 561 0
30MAR26 80.00 C 5.10 5.10 4.83 5.11 +0.28 49 43 610 +3
30MAR26 82.50 C 4.40 4.40 4.40 4.25 +0.23 49 15 154 0
30MAR26 85.00 C 0.00 0.00 0.00 3.52 +0.20 49 0 737 0
30MAR26 87.50 C 3.52 3.52 3.52 2.89 +0.16 49 15 201 -15
30MAR26 90.00 C 2.86 3.00 2.85 2.37 +0.13 49 14 1,081 -2
30MAR26 92.50 C 0.00 0.00 0.00 1.93 +0.11 49 0 202 0
30MAR26 95.00 C 2.18 2.33 2.18 1.56 +0.08 49 2 704 +2
30MAR26 97.50 C 1.95 1.95 1.95 1.26 +0.07 48 20 94 +20
30MAR26 100.00 C 1.84 1.84 1.84 1.01 +0.05 48 1 211 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.81 +0.04 48 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.51 +0.02 48 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.40 +0.01 48 0 38 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 25 0
30MAR26 115.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 25 0
30MAR26 120.00 C 0.66 0.66 0.66 0.15 0.00 48 1 95 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.12 0.00 48 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 48 0 73 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 49 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 49 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 49 0 1 0
30MAR26 140.00 C 0.31 0.31 0.31 0.02 0.00 48 2 23 0
29APR26 50.00 C 0.00 0.00 0.00 25.84 +0.76 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.53 +0.75 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.24 +0.73 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.15 +0.75 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.03 +0.67 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.13 +0.55 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.42 +0.49 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 11.84 +0.44 44 0 1 0
29APR26 70.00 C 9.82 9.82 9.82 10.39 +0.38 45 1 2 +1
29APR26 72.50 C 0.00 0.00 0.00 9.13 +0.27 46 0 100 0
29APR26 75.00 C 7.85 7.85 7.85 8.01 +0.17 46 1 213 +1
29APR26 77.50 C 0.00 0.00 0.00 7.16 +0.21 48 0 34 0
29APR26 80.00 C 6.12 6.12 6.12 6.24 +0.21 48 1 24 +1
29APR26 82.50 C 0.00 0.00 0.00 5.35 +0.17 48 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 4.57 +0.13 48 0 51 0
29APR26 87.50 C 4.35 4.35 4.35 3.89 +0.11 48 2 119 +2
29APR26 90.00 C 4.12 4.12 4.12 3.30 +0.08 48 1 76 -1
29APR26 92.50 C 0.00 0.00 0.00 2.79 +0.06 48 0 3 0
29APR26 95.00 C 0.00 0.00 0.00 2.35 +0.04 48 0 320 0
29APR26 97.50 C 0.00 0.00 0.00 1.97 +0.02 47 0 1 0
29APR26 100.00 C 2.62 2.62 2.62 1.65 +0.01 47 2 32 0
29APR26 102.50 C 0.00 0.00 0.00 1.38 +0.01 47 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.15 0.00 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.96 0.00 47 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.80 0.00 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.66 -0.01 47 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29APR26 122.50 C 1.05 1.05 1.05 0.31 -0.01 47 2 2 +2
29APR26 125.00 C 1.02 1.02 1.02 0.25 -0.01 47 2 24 +2
29APR26 127.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.12 0.00 47 0 32 0
29APR26 137.50 C 0.66 0.66 0.66 0.10 0.00 47 4 6 +4
29APR26 140.00 C 0.59 0.59 0.59 0.08 -0.01 47 1 5 +1
29JUN26 30.00 C 0.00 0.00 0.00 45.55 +0.87 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.57 +0.84 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.61 +0.84 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.64 +0.87 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.68 +0.86 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.70 +0.85 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.75 +0.88 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.77 +0.84 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.81 +0.86 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.82 +0.80 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.88 +0.82 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.94 +0.83 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.99 +0.85 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.01 +0.82 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.10 +0.85 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.13 +0.80 42 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.20 +0.81 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.27 +0.80 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.37 +0.80 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.46 +0.79 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.54 +0.77 42 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.37 +0.76 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.29 +0.72 43 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.33 +0.69 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.58 +0.69 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.93 +0.65 45 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 15.39 +0.62 46 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.95 +0.59 46 0 139 0
29JUN26 70.00 C 12.10 12.10 12.10 12.62 +0.53 47 3 370 0
29JUN26 72.50 C 0.00 0.00 0.00 11.38 +0.39 47 0 358 0
29JUN26 75.00 C 0.00 0.00 0.00 10.35 +0.33 48 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 9.45 +0.27 49 0 223 0
29JUN26 80.00 C 0.00 0.00 0.00 8.58 +0.26 49 0 434 0
29JUN26 82.50 C 0.00 0.00 0.00 7.85 +0.42 50 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 7.02 +0.39 50 0 158 0
29JUN26 87.50 C 6.36 6.36 6.36 6.26 +0.35 50 15 156 +15
29JUN26 90.00 C 6.16 6.17 6.16 5.58 +0.32 50 6 266 +5
29JUN26 92.50 C 0.00 0.00 0.00 4.97 +0.30 50 0 244 0
29JUN26 95.00 C 0.00 0.00 0.00 4.41 +0.26 49 0 143 0
29JUN26 97.50 C 0.00 0.00 0.00 3.92 +0.24 49 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.48 +0.22 49 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.08 +0.20 49 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.73 +0.18 49 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.42 +0.17 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.14 +0.15 49 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.89 +0.14 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.67 +0.12 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.47 +0.11 49 0 2 0
29JUN26 120.00 C 2.50 2.56 2.50 1.30 +0.10 49 4 24 +1
29JUN26 122.50 C 0.00 0.00 0.00 1.15 +0.09 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.01 +0.08 49 0 92 0
29JUN26 127.50 C 2.00 2.00 2.00 0.89 +0.07 49 2 17 0
29JUN26 130.00 C 1.83 1.83 1.83 0.79 +0.07 49 2 12 -2
29JUN26 132.50 C 0.00 0.00 0.00 0.69 +0.05 49 0 25 0
29JUN26 135.00 C 1.59 1.59 1.59 0.61 +0.05 49 2 21 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.48 +0.05 49 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 36.57 +0.79 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.64 +0.77 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.73 +0.77 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.86 +0.80 46 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.92 +0.71 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.04 +0.71 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.15 +0.71 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.33 +0.72 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.48 +0.74 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.64 +0.82 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.78 +0.71 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.78 +0.64 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.94 +0.64 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.15 +0.60 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 20.56 +0.65 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.06 +0.57 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.65 +0.54 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.32 +0.48 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.08 +0.39 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.97 +0.32 47 0 16 0
29SEP26 75.00 C 12.80 12.80 12.80 13.01 +0.30 48 1 36 +1
29SEP26 77.50 C 0.00 0.00 0.00 12.17 +0.34 49 0 35 0
29SEP26 80.00 C 11.38 11.38 11.26 11.36 +0.34 49 3 284 -1
29SEP26 82.50 C 0.00 0.00 0.00 10.62 +0.46 50 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 9.77 +0.44 50 0 65 0
29SEP26 87.50 C 0.00 0.00 0.00 8.98 +0.41 50 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.25 +0.39 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.57 +0.36 50 0 22 0
29SEP26 95.00 C 0.00 0.00 0.00 6.95 +0.34 50 0 13 0
29SEP26 97.50 C 0.00 0.00 0.00 6.37 +0.32 50 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 5.84 +0.29 50 0 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.36 +0.28 50 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.91 +0.26 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.50 +0.24 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.13 +0.23 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.78 +0.21 49 0 3 0
29SEP26 115.00 C 0.00 0.00 0.00 3.47 +0.20 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.18 +0.19 49 0 46 0
29SEP26 120.00 C 4.69 4.69 4.30 2.91 +0.17 49 8 48 0
30DEC26 40.00 C 0.00 0.00 0.00 37.21 +0.74 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.33 +0.73 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.46 +0.73 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.64 +0.76 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.75 +0.71 45 0 0 0
30DEC26 45.00 C 32.79 32.79 32.79 32.92 +0.71 45 2 6 +2
30DEC26 46.00 C 0.00 0.00 0.00 32.12 +0.69 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.32 +0.69 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.53 +0.69 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.78 +0.71 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.98 +0.64 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.18 +0.66 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.44 +0.62 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.80 +0.58 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.28 +0.53 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.86 +0.49 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 19.57 +0.57 46 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 18.33 +0.46 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 17.23 +0.47 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.18 +0.42 48 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 15.16 +0.35 48 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.43 +0.44 49 0 1 0
30DEC26 80.00 C 13.19 13.19 13.00 13.62 +0.43 49 2 7 +2
30DEC26 82.50 C 0.00 0.00 0.00 12.81 +0.37 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.60 0.00 48 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 11.19 +0.37 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.44 +0.35 50 0 24 0
30DEC26 92.50 C 9.90 9.90 9.90 9.74 +0.33 50 1 40 0
30DEC26 95.00 C 9.80 9.80 9.80 9.08 +0.31 49 3 47 0
30DEC26 97.50 C 0.00 0.00 0.00 8.47 +0.29 49 0 5 0
30DEC26 100.00 C 8.73 8.73 8.73 7.90 +0.28 49 2 14 +1
30DEC26 102.50 C 8.20 8.20 8.20 7.37 +0.26 49 1 1 +1
30DEC26 105.00 C 0.00 0.00 0.00 6.87 +0.24 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.41 +0.23 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.97 +0.21 49 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.57 +0.20 49 0 0 0
30DEC26 115.00 C 6.70 6.70 6.70 5.20 +0.19 49 2 4 +2
30DEC26 117.50 C 0.00 0.00 0.00 4.85 +0.18 49 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.52 +0.16 49 0 23 0
TOTAL CALL 2,361 30,504 +383
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 71 10 15 +10
16JAN26 65.00 P 0.04 0.04 0.04 0.01 -0.03 57 1 21 +1
16JAN26 67.50 P 0.14 0.17 0.10 0.06 -0.09 58 14 43 +6
16JAN26 70.00 P 0.28 0.57 0.23 0.22 -0.24 56 57 117 +4
16JAN26 72.50 P 0.74 1.38 0.72 0.70 -0.47 57 223 365 +94
16JAN26 75.00 P 1.78 2.40 1.75 1.66 -0.71 57 32 149 +10
16JAN26 77.50 P 4.00 4.00 3.65 3.18 -0.86 59 3 9 +1
16JAN26 80.00 P 0.00 0.00 0.00 5.19 -0.93 63 0 11 0
16JAN26 82.50 P 0.00 0.00 0.00 7.52 -0.94 73 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.01 -0.93 88 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 12.56 -0.93 106 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 14.92 -1.15 109 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 17.58 -0.70 136 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 20.08 -1.02 149 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 22.57 -0.85 160 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 25.08 -1.00 173 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23JAN26 55.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23JAN26 57.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23JAN26 60.00 P 0.04 0.04 0.04 0.02 - 55 3 3 -
23JAN26 62.50 P 0.08 0.08 0.08 0.05 - 53 2 2 -
23JAN26 65.00 P 0.14 0.14 0.14 0.14 - 52 10 10 -
23JAN26 67.50 P 0.48 0.52 0.33 0.33 - 51 6 6 -
23JAN26 70.00 P 0.88 0.90 0.72 0.74 - 51 24 23 -
23JAN26 72.50 P 1.69 1.70 1.64 1.50 - 52 24 24 -
23JAN26 75.00 P 3.05 3.05 3.05 2.61 - 53 2 2 -
23JAN26 77.50 P 0.00 0.00 0.00 4.07 - 54 0 0 -
23JAN26 80.00 P 0.00 0.00 0.00 5.88 - 56 0 0 -
23JAN26 82.50 P 0.00 0.00 0.00 7.96 - 58 0 0 -
23JAN26 85.00 P 0.00 0.00 0.00 10.25 - 63 0 0 -
23JAN26 87.50 P 0.00 0.00 0.00 12.67 - 70 0 0 -
23JAN26 90.00 P 0.00 0.00 0.00 15.17 - 79 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 17.62 - 85 0 0 -
23JAN26 95.00 P 0.00 0.00 0.00 20.08 - 91 0 0 -
23JAN26 97.50 P 0.00 0.00 0.00 22.57 - 98 0 0 -
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 101 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29JAN26 57.50 P 0.05 0.06 0.05 0.02 -0.01 52 7 197 +7
29JAN26 60.00 P 0.09 0.11 0.09 0.05 -0.04 50 17 568 +10
29JAN26 62.50 P 0.21 0.21 0.14 0.13 -0.08 50 61 830 +27
29JAN26 65.00 P 0.44 0.44 0.27 0.30 -0.12 50 61 823 -23
29JAN26 67.50 P 0.67 0.67 0.54 0.60 -0.23 49 73 818 +17
29JAN26 70.00 P 1.31 1.48 1.07 1.13 -0.33 49 287 2,379 +167
29JAN26 72.50 P 1.95 2.56 1.89 2.01 -0.39 51 25 336 +5
29JAN26 75.00 P 3.26 3.40 3.17 3.16 -0.59 51 71 1,140 -42
29JAN26 77.50 P 4.90 4.90 4.74 4.61 -0.69 52 14 262 +10
29JAN26 80.00 P 6.78 6.78 6.78 6.35 -0.77 53 4 324 0
29JAN26 82.50 P 9.00 9.00 9.00 8.33 -0.84 55 2 41 0
29JAN26 85.00 P 0.00 0.00 0.00 10.52 -0.86 58 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 12.84 -0.89 62 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.27 -0.91 67 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 17.68 -0.96 71 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 20.19 -0.91 79 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.64 -0.85 83 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.13 -0.95 88 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.45 -1.02 86 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.94 -0.99 90 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.59 -0.82 104 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.17 -0.75 112 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.63 -0.81 116 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.09 -0.87 118 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.69 -0.73 128 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.11 -0.81 128 0 0 0
26FEB26 46.00 P 0.04 0.04 0.04 0.01 0.00 51 1 38 +1
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 49 2 14 +2
26FEB26 48.00 P 0.04 0.05 0.04 0.01 -0.01 47 11 26 +4
26FEB26 49.00 P 0.04 0.04 0.04 0.02 -0.01 49 1 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.25 -0.08 48 0 259 0
26FEB26 60.00 P 0.51 0.52 0.39 0.45 -0.12 48 7 707 +7
26FEB26 62.50 P 0.80 0.82 0.66 0.76 -0.17 48 6 214 +1
26FEB26 65.00 P 1.20 1.20 1.06 1.20 -0.24 48 9 552 +7
26FEB26 67.50 P 1.90 1.90 1.71 1.80 -0.31 47 24 417 +20
26FEB26 70.00 P 2.90 2.90 2.50 2.57 -0.39 47 17 676 +5
26FEB26 72.50 P 3.45 3.76 3.45 3.65 -0.38 48 5 88 +1
26FEB26 75.00 P 5.44 5.44 5.05 4.97 -0.49 49 13 77 +9
26FEB26 77.50 P 0.00 0.00 0.00 6.41 -0.64 50 0 96 0
26FEB26 80.00 P 0.00 0.00 0.00 8.04 -0.68 50 0 75 0
26FEB26 82.50 P 0.00 0.00 0.00 9.83 -0.73 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.78 -0.78 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.86 -0.82 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.04 -0.86 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 18.32 -0.88 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 20.69 -0.88 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.11 -0.90 62 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.55 -0.83 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.01 -0.83 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30MAR26 40.00 P 0.04 0.06 0.04 0.01 0.00 50 13 96 +2
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 635 0
30MAR26 52.50 P 0.29 0.29 0.29 0.28 -0.06 48 1 203 0
30MAR26 55.00 P 0.00 0.00 0.00 0.46 -0.10 48 0 786 0
30MAR26 57.50 P 0.60 0.60 0.60 0.73 -0.14 48 1 418 -1
30MAR26 60.00 P 0.90 0.96 0.90 1.10 -0.18 48 96 531 +92
30MAR26 62.50 P 1.40 1.45 1.40 1.58 -0.23 47 3 1,079 +2
30MAR26 65.00 P 2.18 2.33 1.95 2.20 -0.26 47 44 1,597 +23
30MAR26 67.50 P 3.22 3.22 2.77 2.97 -0.31 47 96 285 +41
30MAR26 70.00 P 3.94 3.95 3.94 3.87 -0.39 47 6 1,462 -5
30MAR26 72.50 P 5.17 5.42 4.96 4.98 -0.51 47 14 197 +2
30MAR26 75.00 P 6.52 6.52 6.50 6.38 -0.49 49 22 100 +12
30MAR26 77.50 P 0.00 0.00 0.00 7.94 -0.56 50 0 90 0
30MAR26 80.00 P 0.00 0.00 0.00 9.52 -0.63 50 2 131 -2
30MAR26 82.50 P 0.00 0.00 0.00 11.21 -0.69 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.06 -0.70 51 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.02 -0.75 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.05 -0.80 52 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.21 -0.80 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.42 -0.84 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.71 -0.84 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.05 -0.87 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 28.44 -0.88 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.88 -0.89 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.29 -0.69 64 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 35.67 -0.87 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.08 -0.83 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.44 -0.88 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.86 -0.88 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.29 -0.88 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.66 -0.96 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.22 -0.87 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.68 -0.86 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.18 -0.86 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.60 -0.90 76 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.08 -0.91 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.55 -1.00 79 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.08 -0.88 81 0 0 0
29APR26 50.00 P 0.33 0.33 0.33 0.33 -0.09 47 30 71 +30
29APR26 52.50 P 0.00 0.00 0.00 0.52 -0.13 47 0 3 0
29APR26 55.00 P 0.68 0.68 0.66 0.79 -0.17 46 27 46 +25
29APR26 57.50 P 1.10 1.13 0.96 1.16 -0.20 46 63 127 +60
29APR26 60.00 P 1.54 1.54 1.42 1.63 -0.24 46 47 113 +42
29APR26 62.50 P 0.00 0.00 0.00 2.21 -0.31 46 0 33 0
29APR26 65.00 P 2.87 2.87 2.74 2.90 -0.39 46 17 91 +17
29APR26 67.50 P 0.00 0.00 0.00 3.73 -0.43 46 0 142 0
29APR26 70.00 P 4.85 4.85 4.85 4.71 -0.47 46 1 359 +1
29APR26 72.50 P 6.00 6.00 6.00 5.93 -0.53 47 1 236 0
29APR26 75.00 P 7.60 7.60 7.36 7.35 -0.49 48 68 223 +49
29APR26 77.50 P 0.00 0.00 0.00 8.91 -0.57 49 0 15 0
29APR26 80.00 P 0.00 0.00 0.00 10.46 -0.72 49 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.14 -0.73 49 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 13.94 -0.78 50 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 15.81 -0.81 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.82 -0.83 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.86 -0.87 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.03 -0.87 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.22 -0.90 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.51 -0.90 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.81 -0.92 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.20 -0.91 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.59 -0.92 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.04 -0.91 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 38.41 -0.93 62 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.72 -0.99 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.20 -0.87 64 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.54 -0.94 64 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.99 -0.79 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.38 -0.93 66 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.81 -0.93 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.19 -0.98 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.65 -0.98 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 60.17 -0.94 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.65 -0.91 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.09 -0.91 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 50 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 50 0 23 0
29JUN26 33.00 P 0.05 0.09 0.05 0.04 0.00 50 4 69 +3
29JUN26 34.00 P 0.05 0.09 0.05 0.05 0.00 50 6 48 +3
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 23 0
29JUN26 36.00 P 0.11 0.11 0.11 0.07 -0.01 49 4 112 0
29JUN26 37.00 P 0.13 0.13 0.13 0.10 -0.01 49 4 124 +4
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.03 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.04 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 -0.04 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 -0.04 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.61 -0.06 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 -0.06 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 -0.06 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 -0.07 48 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.34 -0.08 48 0 285 0
29JUN26 55.00 P 1.42 1.42 1.40 1.79 -0.12 48 2 245 -1
29JUN26 57.50 P 0.00 0.00 0.00 2.32 -0.16 48 0 193 0
29JUN26 60.00 P 2.54 2.54 2.54 2.99 -0.17 48 31 275 0
29JUN26 62.50 P 3.29 3.47 3.29 3.74 -0.21 48 30 289 +10
29JUN26 65.00 P 0.00 0.00 0.00 4.59 -0.22 48 0 262 0
29JUN26 67.50 P 0.00 0.00 0.00 5.57 -0.27 48 0 139 0
29JUN26 70.00 P 6.50 6.60 6.50 6.61 -0.31 48 7 1,226 -1
29JUN26 72.50 P 7.85 7.85 7.85 7.81 -0.45 47 4 351 +4
29JUN26 75.00 P 9.55 9.55 9.55 9.22 -0.55 48 4 158 0
29JUN26 77.50 P 0.00 0.00 0.00 10.82 -0.58 49 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.42 -0.67 50 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.20 -0.60 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.01 -0.51 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.83 -0.57 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.72 -0.58 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 21.65 -0.65 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 23.70 -0.65 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.76 -0.67 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.91 -0.71 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.11 -0.71 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.32 -0.75 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.61 -0.77 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.93 -0.77 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.26 -0.81 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 41.65 -0.82 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.06 -0.68 60 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.47 -0.65 61 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 48.78 -0.63 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.13 -0.81 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.48 -0.76 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.67 -1.02 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.27 -0.79 64 0 45 0
29JUN26 135.00 P 61.39 61.39 61.39 60.64 -0.83 64 15 87 +15
29JUN26 137.50 P 0.00 0.00 0.00 63.01 -0.89 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.41 -0.91 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 -0.04 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.84 -0.05 49 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.05 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 -0.06 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.22 -0.08 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 -0.07 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.55 -0.08 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.72 -0.07 48 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.91 -0.10 48 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 -0.11 48 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.07 -0.15 48 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 3.78 -0.14 48 0 195 0
29SEP26 60.00 P 4.03 4.03 4.03 4.58 -0.19 48 7 154 +7
29SEP26 62.50 P 0.00 0.00 0.00 5.46 -0.19 48 0 563 0
29SEP26 65.00 P 6.21 6.21 6.21 6.44 -0.25 48 2 121 +2
29SEP26 67.50 P 0.00 0.00 0.00 7.50 -0.25 48 0 21 0
29SEP26 70.00 P 8.30 8.30 8.30 8.63 -0.31 48 1 58 0
29SEP26 72.50 P 0.00 0.00 0.00 9.89 -0.41 48 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.29 -0.53 48 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 12.94 -0.49 49 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 14.58 -0.55 49 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 16.31 -0.59 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.20 -0.52 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.98 -0.49 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.80 -0.56 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.71 -0.56 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.64 -0.56 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.62 -0.62 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.69 -0.63 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.77 -0.63 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.86 -0.69 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.07 -0.69 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.28 -0.70 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.51 -0.71 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.77 -0.76 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.09 -0.76 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.42 -0.77 57 0 23 0
30DEC26 40.00 P 0.83 0.83 0.83 0.98 -0.07 48 15 18 +6
30DEC26 41.00 P 0.00 0.00 0.00 1.11 -0.07 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.08 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 -0.09 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.57 -0.10 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.74 -0.10 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.11 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.11 -0.14 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.34 -0.13 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.56 -0.14 48 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.79 -0.13 48 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.44 -0.18 48 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.16 -0.18 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.96 -0.24 48 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.86 -0.24 48 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 6.79 -0.30 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.88 -0.30 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 8.97 -0.30 48 0 2 0
30DEC26 70.00 P 10.09 10.09 10.09 10.18 -0.37 47 1 4 0
30DEC26 72.50 P 11.44 11.65 11.44 11.49 -0.34 47 4 6 +4
30DEC26 75.00 P 13.18 13.30 13.18 12.87 -0.35 48 2 26 +2
30DEC26 77.50 P 0.00 0.00 0.00 14.49 -0.44 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.16 -0.46 49 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 17.94 -0.44 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.70 -0.51 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.56 -0.52 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.44 -0.56 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.29 -0.62 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.22 -0.62 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.16 -0.62 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.11 -0.66 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.17 -0.68 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.26 -0.68 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.35 -0.70 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.47 -0.71 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.66 -0.74 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.88 -0.75 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.12 -0.75 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.36 -0.77 55 0 0 0
TOTAL PUT 1,824 34,842 +809
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$ 64.60
29JAN26 46.00 C 0.00 0.00 0.00 18.62 -0.20 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.66 -0.06 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.67 -0.61 49 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.71 -0.21 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.70 -0.05 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.25 -0.09 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.05 -0.13 59 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.41 -0.39 41 0 1 0
29JAN26 60.00 C 4.67 4.67 4.63 5.29 -0.24 41 23 75 +15
29JAN26 62.50 C 3.02 3.75 2.80 3.49 -0.18 40 32 83 0
29JAN26 65.00 C 1.80 2.25 1.65 2.25 -0.03 43 42 1,023 +4
29JAN26 67.50 C 0.99 1.26 0.90 1.26 -0.09 42 64 215 +10
29JAN26 70.00 C 0.55 0.67 0.45 0.67 -0.07 42 88 387 -13
29JAN26 72.50 C 0.27 0.40 0.25 0.34 -0.04 43 101 1,298 +29
29JAN26 75.00 C 0.14 0.21 0.13 0.15 -0.02 42 54 506 +1
29JAN26 77.50 C 0.10 0.10 0.10 0.07 -0.01 43 9 258 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 0.00 44 0 503 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.81 -0.48 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.88 +0.03 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.82 -0.53 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.32 -0.12 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.88 -0.42 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.48 -0.18 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.05 -0.47 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.49 +0.04 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.37 -0.22 39 0 60 0
26FEB26 62.50 C 4.43 4.43 4.42 4.78 -0.21 39 32 183 0
26FEB26 65.00 C 3.20 3.20 3.20 3.52 -0.18 39 4 411 0
26FEB26 67.50 C 2.31 2.31 2.31 2.55 -0.12 40 15 260 0
26FEB26 70.00 C 1.63 1.90 1.50 1.79 -0.11 40 24 489 +5
26FEB26 72.50 C 1.07 1.07 1.07 1.20 -0.09 40 31 188 +15
26FEB26 75.00 C 0.78 0.78 0.78 0.78 -0.08 40 8 639 0
26FEB26 77.50 C 0.00 0.00 0.00 0.50 -0.05 40 0 152 0
26FEB26 80.00 C 0.39 0.39 0.39 0.31 -0.04 40 3 111 0
26FEB26 82.50 C 0.24 0.24 0.24 0.19 -0.03 40 1 140 0
26FEB26 85.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
26FEB26 92.50 C 0.08 0.08 0.08 0.03 0.00 42 1 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.60 -0.05 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.52 +0.34 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.12 +0.16 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.65 +0.36 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.24 -0.23 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.32 -0.23 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.41 -0.33 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.53 -0.05 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.33 -0.10 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.32 +0.24 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.78 +0.47 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.79 -0.19 43 0 238 0
30MAR26 62.50 C 5.87 6.00 5.87 6.37 -0.17 43 24 432 +24
30MAR26 65.00 C 4.55 5.04 4.55 5.19 -0.12 43 3 375 0
30MAR26 67.50 C 3.69 3.69 3.69 4.23 -0.07 44 10 635 0
30MAR26 70.00 C 2.90 3.48 2.90 3.37 -0.07 44 131 845 +48
30MAR26 72.50 C 2.35 2.41 2.35 2.62 -0.07 44 24 217 +1
30MAR26 75.00 C 2.01 2.05 1.85 2.03 -0.05 44 11 930 +3
30MAR26 77.50 C 1.65 1.65 1.57 1.55 -0.04 44 22 56 +7
30MAR26 80.00 C 1.27 1.45 1.18 1.17 -0.04 44 56 364 +2
30MAR26 82.50 C 0.92 0.92 0.92 0.88 -0.03 44 15 174 +15
30MAR26 85.00 C 0.00 0.00 0.00 0.66 -0.02 44 0 64 0
30MAR26 87.50 C 0.00 0.00 0.00 0.48 -0.03 44 0 134 0
30MAR26 90.00 C 0.66 0.66 0.66 0.36 -0.01 44 2 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.26 -0.01 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 0.00 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 18.61 -0.55 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.74 -0.40 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.87 +0.13 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.83 +0.25 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.50 -0.90 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.97 -0.49 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.64 +0.28 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.66 -0.17 42 0 28 0
29APR26 62.50 C 6.71 7.17 6.71 7.30 -0.15 43 32 82 +23
29APR26 65.00 C 0.00 0.00 0.00 6.19 -0.07 43 0 167 0
29APR26 67.50 C 4.62 4.62 4.62 5.16 -0.02 44 1 83 0
29APR26 70.00 C 4.00 4.00 3.86 4.33 -0.03 44 45 45 +15
29APR26 72.50 C 3.64 3.64 3.62 3.57 +0.01 44 7 119 +7
29APR26 75.00 C 0.00 0.00 0.00 2.90 +0.01 44 0 19 0
29APR26 77.50 C 2.33 2.37 2.33 2.35 +0.02 44 8 38 +8
29APR26 80.00 C 0.00 0.00 0.00 1.88 +0.01 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.20 +0.01 44 0 2 0
29APR26 87.50 C 0.00 0.00 0.00 0.95 +0.01 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.75 +0.01 44 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.77 -0.10 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.90 -0.62 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.61 -0.75 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.35 +0.09 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.52 -0.30 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.58 -0.49 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.80 +0.08 43 0 0 0
29JUN26 55.00 C 13.61 13.61 13.61 12.78 -0.83 41 1 1 +1
29JUN26 57.50 C 0.00 0.00 0.00 11.48 -0.41 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.03 -0.13 43 0 18 0
29JUN26 62.50 C 8.06 8.06 8.06 8.77 -0.10 43 4 70 +4
29JUN26 65.00 C 7.70 7.70 7.70 7.70 -0.03 44 1 34 +1
29JUN26 67.50 C 0.00 0.00 0.00 6.66 -0.09 44 0 51 0
29JUN26 70.00 C 5.70 5.70 5.70 5.87 -0.04 45 10 2,062 -10
29JUN26 72.50 C 0.00 0.00 0.00 5.06 +0.01 45 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.36 +0.02 45 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 3.71 +0.02 45 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 3.17 +0.02 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.69 +0.02 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.28 +0.01 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.93 +0.02 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.63 +0.01 44 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 1.37 +0.02 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.16 +0.01 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.96 +0.01 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.66 +0.01 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.56 +0.01 44 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.47 +0.01 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.33 +0.01 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.95 +0.03 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.00 -0.59 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.19 -0.84 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.54 -0.58 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.02 -0.63 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.06 -0.40 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.45 -0.43 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.76 +0.30 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.12 -0.12 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.94 -0.10 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 9.93 -0.06 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 8.96 -0.07 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.10 -0.05 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.31 -0.06 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 6.51 -0.08 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.85 -0.08 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.19 -0.08 45 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 4.65 -0.07 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.14 -0.07 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.67 -0.06 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.29 -0.06 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.91 -0.06 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.59 -0.04 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.04 -0.05 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 -0.04 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 +0.01 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.43 0.00 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 +0.01 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.10 -0.03 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.22 +0.25 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.46 +0.20 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.45 -0.79 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.13 -0.31 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.26 -0.12 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.47 -0.77 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.40 +0.08 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.09 -0.07 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.70 -0.15 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.61 -0.07 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.58 -0.08 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 10.70 +0.09 45 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 9.79 +0.05 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 9.03 +0.08 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.28 0.00 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 7.55 +0.01 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 6.91 +0.01 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.27 +0.01 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.72 +0.01 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.23 +0.01 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.74 +0.01 45 0 15 0
TOTAL CALL 939 20,342 +215
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 143 0
29JAN26 55.00 P 0.15 0.15 0.15 0.09 -0.01 43 10 232 +9
29JAN26 57.50 P 0.46 0.46 0.29 0.27 -0.02 42 49 236 -13
29JAN26 60.00 P 0.84 1.00 0.69 0.68 -0.02 43 110 586 -1
29JAN26 62.50 P 1.76 1.91 1.60 1.44 +0.01 43 98 1,284 +35
29JAN26 65.00 P 3.01 3.20 2.80 2.52 -0.07 42 38 1,315 -20
29JAN26 67.50 P 4.33 4.33 4.33 4.15 +0.08 43 1 600 0
29JAN26 70.00 P 0.00 0.00 0.00 6.18 +0.06 47 0 710 0
29JAN26 72.50 P 0.00 0.00 0.00 8.18 -0.02 43 0 127 0
29JAN26 75.00 P 0.00 0.00 0.00 10.59 +0.18 48 0 337 0
29JAN26 77.50 P 0.00 0.00 0.00 13.02 +0.20 52 0 95 0
29JAN26 80.00 P 0.00 0.00 0.00 15.47 +0.17 55 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 17.95 +0.01 59 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 20.40 +0.03 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.59 +0.68 106 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.49 +0.19 81 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.62 +0.82 121 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.48 +0.06 90 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.90 -0.02 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.40 +0.10 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.32 +0.52 131 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.98 +0.49 145 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.93 +0.03 105 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.49 +0.10 120 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.97 +0.17 121 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 126 0
26FEB26 50.00 P 0.22 0.22 0.22 0.10 -0.01 40 1 197 0
26FEB26 52.50 P 0.35 0.35 0.35 0.25 -0.01 40 10 174 -3
26FEB26 55.00 P 0.00 0.00 0.00 0.52 -0.02 40 0 449 0
26FEB26 57.50 P 1.18 1.18 0.96 0.96 -0.04 40 82 261 +11
26FEB26 60.00 P 1.93 1.98 1.55 1.63 -0.01 40 48 945 +13
26FEB26 62.50 P 2.61 2.61 2.61 2.54 -0.04 40 1 868 0
26FEB26 65.00 P 0.00 0.00 0.00 3.76 +0.02 40 0 491 0
26FEB26 67.50 P 0.00 0.00 0.00 5.28 +0.05 40 0 633 0
26FEB26 70.00 P 0.00 0.00 0.00 6.72 -0.16 37 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 9.02 +0.08 42 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 11.08 +0.03 42 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 13.60 +0.37 48 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.01 +0.54 52 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 18.49 +0.55 56 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.02 +0.62 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.59 +0.68 68 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.05 +0.75 71 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.62 +0.72 77 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.09 +0.65 80 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.25 +0.32 75 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.46 +0.16 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 0.00 44 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 0.00 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 0.00 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 0.00 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 0.00 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 0.00 44 0 21 0
30MAR26 49.00 P 0.58 0.58 0.58 0.43 0.00 44 10 56 +10
30MAR26 50.00 P 0.00 0.00 0.00 0.54 0.00 44 0 186 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 0.00 44 0 222 0
30MAR26 55.00 P 1.55 1.55 1.48 1.38 -0.01 44 12 213 +12
30MAR26 57.50 P 2.19 2.25 1.96 2.02 0.00 43 77 203 +50
30MAR26 60.00 P 3.01 3.02 2.90 2.87 0.00 43 31 825 +11
30MAR26 62.50 P 4.17 4.41 4.10 3.95 +0.06 43 24 1,078 +6
30MAR26 65.00 P 0.00 0.00 0.00 5.23 +0.06 43 0 747 0
30MAR26 67.50 P 0.00 0.00 0.00 6.76 +0.11 44 0 418 0
30MAR26 70.00 P 0.00 0.00 0.00 8.43 +0.35 45 0 1,497 0
30MAR26 72.50 P 0.00 0.00 0.00 10.26 +0.11 45 0 197 0
30MAR26 75.00 P 0.00 0.00 0.00 12.24 +0.13 46 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 14.47 +0.27 48 0 605 0
30MAR26 80.00 P 17.32 17.39 17.32 16.44 +0.75 47 91 130 +1
30MAR26 82.50 P 0.00 0.00 0.00 18.66 -0.23 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.02 +0.13 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.59 +0.68 54 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.05 +0.58 56 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.62 +0.10 61 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.09 +0.65 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.25 -0.17 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.00 +0.34 68 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.59 +0.29 72 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.98 +0.40 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.94 +0.04 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.49 -0.04 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.97 -0.49 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.10 +0.47 85 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.61 +0.11 88 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.53 +0.03 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.78 +0.04 44 0 15 0
29APR26 50.00 P 0.99 0.99 0.89 0.91 +0.01 44 261 298 +261
29APR26 52.50 P 1.43 1.43 1.43 1.34 +0.01 43 40 91 +25
29APR26 55.00 P 2.06 2.06 2.06 1.93 +0.05 43 2 15 +2
29APR26 57.50 P 2.90 2.90 2.61 2.69 +0.07 43 101 121 +101
29APR26 60.00 P 3.74 3.86 3.60 3.60 +0.08 43 120 262 +120
29APR26 62.50 P 0.00 0.00 0.00 4.69 +0.07 43 0 260 0
29APR26 65.00 P 6.00 6.00 6.00 6.01 +0.08 43 5 101 +5
29APR26 67.50 P 0.00 0.00 0.00 7.52 +0.11 44 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 9.17 +0.08 44 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 10.87 +0.04 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.08 +0.13 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.91 +0.01 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.69 +0.18 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.66 -0.52 41 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.02 -0.38 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.71 +0.63 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.27 +0.44 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.62 +0.10 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.09 +0.31 55 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 33.25 -0.17 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.00 +0.34 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.59 +0.29 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.98 +0.40 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.17 -0.03 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.53 0.00 58 0 0 0
29JUN26 45.00 P 0.92 0.92 0.92 0.88 +0.02 44 4 25 +4
29JUN26 46.00 P 0.00 0.00 0.00 1.01 -0.01 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 -0.02 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 -0.03 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 -0.01 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.01 43 0 42 0
29JUN26 52.50 P 0.00 0.00 0.00 2.39 0.00 43 0 82 0
29JUN26 55.00 P 3.24 3.31 3.24 3.16 +0.04 43 3 121 +1
29JUN26 57.50 P 0.00 0.00 0.00 4.06 +0.04 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.08 +0.02 43 0 3,185 0
29JUN26 62.50 P 6.70 6.70 6.70 6.30 +0.03 43 1 314 -1
29JUN26 65.00 P 0.00 0.00 0.00 7.69 +0.05 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 9.21 +0.07 44 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.81 +0.05 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.56 +0.06 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.11 -0.19 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.33 -0.12 45 0 63 0
29JUN26 80.00 P 18.30 18.30 18.17 18.53 +0.22 47 70 87 +54
29JUN26 82.50 P 0.00 0.00 0.00 20.37 +0.38 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.47 +0.32 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.71 +0.69 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.64 -0.19 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.46 +0.75 50 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.90 +1.02 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.77 +0.35 48 0 0 0
29JUN26 100.00 P 36.50 36.50 36.50 36.08 +0.31 49 1 5 +1
29JUN26 102.50 P 0.00 0.00 0.00 38.59 +0.22 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.98 +0.40 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.17 -0.03 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.53 -0.11 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.29 -0.17 54 0 0 0
29SEP26 46.00 P 1.93 1.94 1.93 1.93 0.00 44 2 5 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.15 0.00 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.41 -0.05 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.04 44 0 3 0
29SEP26 50.00 P 3.00 3.00 3.00 2.96 -0.05 44 10 29 +10
29SEP26 52.50 P 0.00 0.00 0.00 3.77 -0.04 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.64 -0.02 44 0 26 0
29SEP26 57.50 P 5.80 5.80 5.80 5.68 -0.09 44 1 56 +1
29SEP26 60.00 P 0.00 0.00 0.00 6.82 -0.01 44 0 845 0
29SEP26 62.50 P 0.00 0.00 0.00 8.13 +0.03 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.52 -0.03 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 11.07 +0.08 45 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.65 +0.05 45 0 69 0
29SEP26 72.50 P 14.81 14.81 14.81 14.36 +0.06 45 1 77 +1
29SEP26 75.00 P 0.00 0.00 0.00 16.06 +0.28 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.22 +0.19 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.78 -0.12 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.67 -0.10 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.30 +0.55 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.70 +0.05 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.17 +0.30 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.61 +0.67 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.86 +0.35 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.96 +0.61 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.31 +0.61 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.37 +0.59 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.81 +0.70 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.82 +0.18 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.13 +0.22 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.52 +0.06 49 0 0 0
30DEC26 46.00 P 2.82 2.82 2.82 2.74 0.00 44 1 12 +1
30DEC26 47.00 P 3.08 3.08 3.08 3.00 0.00 44 1 6 +1
30DEC26 48.00 P 0.00 0.00 0.00 3.39 +0.06 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.06 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.04 +0.08 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.81 +0.03 44 0 2 0
30DEC26 55.00 P 6.05 6.05 5.68 5.77 -0.07 44 2 8 +2
30DEC26 57.50 P 6.77 6.77 6.77 6.92 -0.02 44 1 47 0
30DEC26 60.00 P 8.00 8.00 8.00 8.02 -0.13 44 1 53 +1
30DEC26 62.50 P 0.00 0.00 0.00 9.29 -0.17 43 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 10.78 -0.01 44 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 12.28 -0.02 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.90 -0.09 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.58 -0.10 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.67 +0.56 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.47 +0.32 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.12 +0.18 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.29 +0.22 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.84 +0.25 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.93 +0.28 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.52 +0.35 48 0 5 0
TOTAL PUT 1,321 28,803 +713
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$ 20.62
29JAN26 14.00 C 0.00 0.00 0.00 6.62 -0.06 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.13 -0.05 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.63 -0.05 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.63 -0.05 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.65 -0.06 28 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.15 -0.07 23 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.67 -0.06 24 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.21 -0.07 23 0 99 0
29JAN26 20.00 C 0.00 0.00 0.00 0.80 -0.10 22 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.26 -0.06 23 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.18 -0.02 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.69 -0.02 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.20 -0.06 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.71 -0.07 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.25 -0.06 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.82 -0.05 23 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.42 -0.05 23 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.05 -0.09 22 0 277 0
26FEB26 21.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 275 0
26FEB26 22.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.23 +0.03 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.74 +0.03 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.24 +0.03 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.75 +0.03 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.25 +0.02 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.76 +0.02 39 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.28 +0.03 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.80 +0.04 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.31 +0.03 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.83 +0.03 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.29 -0.06 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.84 -0.05 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.41 -0.05 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.01 -0.05 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.66 -0.07 24 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.31 -0.08 23 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.81 -0.02 24 0 396 0
30MAR26 22.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 192 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 213 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 0.00 25 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 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.80 0.00 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.36 +0.04 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.89 +0.05 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.41 +0.04 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.94 +0.04 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.39 -0.06 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.96 -0.06 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.56 -0.06 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.18 -0.06 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.84 -0.05 24 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.54 -0.05 25 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 25 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
29APR26 30.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 7.37 +0.03 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.89 +0.03 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.40 +0.02 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.93 +0.03 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.45 +0.02 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.98 +0.02 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.53 +0.03 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.08 +0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.64 +0.01 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.12 -0.06 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.74 -0.06 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 -0.05 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.05 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.76 -0.05 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.28 -0.01 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.38 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.90 +0.03 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.42 +0.03 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.95 +0.03 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.48 +0.03 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.02 +0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.57 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.13 +0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.71 +0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 -0.07 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 -0.06 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.06 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 -0.07 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.06 24 0 129 0
29SEP26 21.00 C 1.45 1.45 1.45 1.45 -0.02 25 50 132 +50
29SEP26 22.00 C 0.00 0.00 0.00 1.10 0.00 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.03 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.97 +0.03 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.02 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.07 +0.02 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.64 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 -0.05 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.70 -0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.42 -0.04 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.15 -0.04 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
TOTAL CALL 50 4,818 +50
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 125 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 477 0
29JAN26 20.00 P 0.00 0.00 0.00 0.17 0.00 23 0 229 0
29JAN26 21.00 P 0.59 0.59 0.59 0.64 +0.04 24 10 264 +10
29JAN26 22.00 P 0.00 0.00 0.00 1.41 +0.04 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.42 +0.07 54 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.42 +0.07 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.42 +0.07 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.41 +0.06 76 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.42 +0.07 86 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.42 +0.07 93 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 23 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 197 0
26FEB26 19.50 P 0.24 0.24 0.24 0.24 +0.02 23 30 198 +30
26FEB26 20.00 P 0.34 0.34 0.34 0.39 +0.02 23 1 401 0
26FEB26 21.00 P 0.00 0.00 0.00 0.88 +0.05 24 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.55 +0.05 23 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.42 +0.06 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.44 +0.04 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.44 +0.04 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.44 +0.04 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.44 +0.04 54 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.44 +0.04 59 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.44 +0.04 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 0.00 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.07 +0.02 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.77 +0.04 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.52 +0.05 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.41 +0.05 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.44 +0.04 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.44 +0.04 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.44 +0.04 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.44 +0.04 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.44 +0.04 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.44 +0.04 51 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 0.00 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.62 +0.04 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.48 +0.06 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.44 +0.04 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.44 +0.04 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.44 +0.04 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.44 +0.04 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.44 +0.04 42 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.44 - 45 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 0.00 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 0.00 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 0.00 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.68 +0.01 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.04 -0.04 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.27 -0.04 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.86 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.56 +0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.33 +0.05 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.07 -0.03 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.96 -0.03 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.88 -0.02 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.77 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.74 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 0.00 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.74 0.00 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 -0.05 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 -0.05 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 -0.05 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.14 -0.01 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 -0.05 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.10 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.30 -0.07 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.15 -0.02 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.03 -0.03 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.95 -0.02 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 -0.03 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.83 -0.03 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.79 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 0.00 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.01 25 0 65 0
30DEC26 17.00 P 0.59 0.59 0.59 0.61 +0.02 25 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 0.00 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.05 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 -0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.72 -0.03 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.26 -0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.92 -0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.64 -0.02 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.42 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.24 -0.02 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.11 -0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.00 -0.02 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.93 -0.01 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.86 -0.02 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.81 -0.02 21 0 0 0
TOTAL PUT 42 4,807 +41
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$ 1.11
30MAR26 0.70 C 0.00 0.00 0.00 0.42 - 63 0 0 -
30MAR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 70 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.29 -0.03 62 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.26 -0.02 67 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 -0.02 63 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
30MAR26 1.05 C 0.15 0.15 0.15 0.16 -0.02 63 2 2 +2
30MAR26 1.10 C 0.00 0.00 0.00 0.13 -0.03 60 0 40 0
30MAR26 1.15 C 0.11 0.11 0.11 0.11 -0.02 61 12 12 +12
30MAR26 1.20 C 0.09 0.09 0.09 0.09 -0.02 60 12 12 +12
30MAR26 1.25 C 0.06 0.06 0.06 0.08 -0.02 63 19 41 +8
30MAR26 1.30 C 0.00 0.00 0.00 0.06 -0.02 60 0 325 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 -0.02 60 0 523 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.02 60 0 347 0
30MAR26 1.45 C 0.04 0.04 0.04 0.03 -0.02 58 2 326 0
30MAR26 1.50 C 0.02 0.06 0.02 0.02 -0.02 55 210 145 -190
30MAR26 1.55 C 0.03 0.03 0.03 0.01 -0.02 49 2 147 -2
30MAR26 1.60 C 0.00 0.00 0.00 0.01 -0.01 53 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 604 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 75 50 510 +50
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.25 -0.03 64 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 -0.03 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 -0.03 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.02 65 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.03 63 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 -0.03 62 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
TOTAL CALL 309 5,526 -108
30MAR26 0.70 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30MAR26 0.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 66 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
30MAR26 0.90 P 0.05 0.05 0.05 0.05 0.00 71 10 25 +10
30MAR26 0.95 P 0.07 0.07 0.07 0.06 0.00 67 5 160 +5
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 67 0 161 0
30MAR26 1.05 P 0.13 0.13 0.12 0.10 0.00 66 13 202 +13
30MAR26 1.10 P 0.15 0.15 0.15 0.13 0.00 68 55 635 +55
30MAR26 1.15 P 0.19 0.19 0.18 0.16 0.00 69 31 1,304 +31
30MAR26 1.20 P 0.00 0.00 0.00 0.19 0.00 68 0 512 0
30MAR26 1.25 P 0.00 0.00 0.00 0.22 0.00 66 0 75 0
30MAR26 1.30 P 0.00 0.00 0.00 0.25 -0.01 63 0 333 0
30MAR26 1.35 P 0.00 0.00 0.00 0.29 0.00 64 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.33 +0.01 64 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.37 +0.01 63 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.41 0.00 60 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.46 +0.01 64 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 +0.01 59 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.01 63 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 +0.01 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 +0.02 70 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 +0.01 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.79 +0.02 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.84 +0.02 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.29 +0.02 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.09 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 64 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 64 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 -0.01 63 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 0.00 65 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 63 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 0.00 64 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 0.00 64 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 64 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 0.00 64 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 0.00 63 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 +0.01 66 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.63 +0.01 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.67 0.00 62 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.72 +0.01 65 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.76 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 +0.01 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 +0.01 66 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 +0.01 65 0 0 0
TOTAL PUT 114 7,563 +114
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$ 66.90
29JAN26 46.00 C 0.00 0.00 0.00 20.96 +0.70 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.96 +0.69 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.97 +0.41 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.97 +0.38 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.97 +0.67 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.47 +0.36 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.05 +0.76 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.48 +0.64 24 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.98 +0.62 0 0 15 0
29JAN26 62.50 C 4.00 4.67 4.00 4.42 +0.39 0 19 155 -6
29JAN26 65.00 C 2.09 2.09 2.09 2.28 +0.28 17 15 225 0
29JAN26 67.50 C 0.81 0.98 0.72 0.83 +0.14 18 75 200 -21
29JAN26 70.00 C 0.20 0.20 0.20 0.20 +0.04 18 15 35 +15
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 19 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.07 +0.41 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.07 +0.38 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.07 +0.32 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.04 +0.34 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.08 +0.32 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.57 +0.35 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.07 +0.28 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.56 +0.57 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.27 +0.67 21 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 4.87 +0.35 17 0 3 0
26FEB26 65.00 C 2.99 2.99 2.99 2.98 +0.28 18 10 46 +10
26FEB26 67.50 C 1.69 1.69 1.69 1.57 +0.20 18 15 247 -15
26FEB26 70.00 C 0.65 0.65 0.65 0.70 +0.12 18 6 89 0
26FEB26 72.50 C 0.00 0.00 0.00 0.28 +0.05 18 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 22.12 -0.06 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.07 +0.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.19 +0.50 22 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.31 +0.43 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.33 +0.24 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.21 +0.45 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.73 +0.28 20 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.69 +0.45 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.32 +0.13 13 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.45 +0.34 19 0 6 0
30MAR26 65.00 C 3.51 3.84 3.51 3.68 +0.28 19 19 49 +19
30MAR26 67.50 C 0.00 0.00 0.00 2.28 +0.22 19 0 37 0
30MAR26 70.00 C 1.20 1.20 1.20 1.30 +0.16 19 2 7 0
30MAR26 72.50 C 0.00 0.00 0.00 0.70 +0.11 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 21.27 +0.41 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.35 +0.42 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.76 +0.61 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.33 +0.20 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.32 +0.21 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.77 +0.25 19 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.31 +0.28 19 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.69 +0.13 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.61 +0.42 19 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.60 +0.42 20 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 3.81 +0.34 19 0 75 0
29APR26 67.50 C 0.00 0.00 0.00 2.48 +0.31 19 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.47 +0.20 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 0.82 +0.13 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.45 +0.10 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.23 +0.07 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.34 +0.33 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.35 +0.39 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.76 +0.61 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.33 +0.20 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.32 +0.21 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.21 +0.69 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.31 +0.28 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.69 +0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.95 +0.76 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.93 +0.50 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.20 +0.49 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.90 +0.32 19 0 5 0
29JUN26 70.00 C 1.70 1.70 1.70 1.91 +0.23 19 1 1 +1
29JUN26 72.50 C 0.00 0.00 0.00 1.21 +0.15 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 +0.09 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.44 +0.05 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 +0.06 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 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 21.35 +0.34 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.44 +0.48 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.76 +0.61 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.33 +0.20 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.32 +0.21 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.21 +0.58 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.31 +0.08 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.29 +0.30 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.38 +0.60 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.34 +0.02 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 5.10 +0.35 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 3.81 +0.28 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.89 +0.23 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.16 +0.18 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.59 +0.14 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.16 +0.11 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.83 +0.09 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.06 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 +0.05 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.35 +0.34 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.44 +0.48 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.76 +0.61 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.35 +0.22 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.32 +0.17 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.21 +0.58 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 12.77 +0.54 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.57 +0.24 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.62 +0.38 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.07 +0.43 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 5.74 +0.40 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.62 +0.43 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.68 +0.38 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 2.91 +0.35 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.27 +0.31 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.76 +0.27 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.34 +0.21 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.01 +0.17 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.76 +0.14 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.57 +0.12 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 +0.09 20 0 0 0
TOTAL CALL 177 1,551 +3
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JAN26 62.50 P 0.18 0.18 0.18 0.05 -0.06 19 10 422 -10
29JAN26 65.00 P 0.00 0.00 0.00 0.37 -0.22 19 0 183 0
29JAN26 67.50 P 1.60 1.75 1.33 1.42 -0.40 19 77 96 +15
29JAN26 70.00 P 3.81 3.81 3.81 3.33 -0.50 21 15 15 -15
29JAN26 72.50 P 0.00 0.00 0.00 5.60 -0.65 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 8.10 -0.65 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.92 -0.33 52 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.10 -0.65 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.06 -0.19 74 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.64 -0.18 84 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.60 -0.65 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.10 -0.65 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.19 -0.14 107 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 40 0
26FEB26 62.50 P 0.00 0.00 0.00 0.31 -0.13 18 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.90 -0.26 19 0 140 0
26FEB26 67.50 P 2.27 2.27 2.27 2.00 -0.32 19 6 84 -6
26FEB26 70.00 P 0.00 0.00 0.00 3.73 -0.39 20 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 5.86 -0.46 21 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.34 -0.41 27 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.92 -0.38 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.49 -0.26 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.07 -0.23 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.64 -0.18 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.22 -0.03 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.68 -0.07 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.19 -0.14 68 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 51 0
30MAR26 62.50 P 0.88 0.88 0.88 0.70 -0.15 19 2 70 -2
30MAR26 65.00 P 0.00 0.00 0.00 1.45 -0.25 19 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 2.62 -0.25 20 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 4.19 -0.30 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 6.00 -0.74 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.45 -0.36 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.92 -0.38 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.49 -0.26 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.07 -0.24 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.64 -0.18 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.22 -0.03 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.68 -0.07 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.26 -0.07 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.31 -0.44 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.40 -0.04 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.86 -0.09 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 1.62 -0.16 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.67 -0.19 19 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 4.07 -0.25 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 5.80 -0.33 19 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.80 -0.58 18 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.06 -0.86 19 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.35 -0.25 18 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.25 +0.27 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.20 -0.89 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.69 -0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.28 -0.38 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.69 -0.09 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 1.25 -0.16 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 2.09 -0.21 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.15 -0.20 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 4.48 -0.30 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.16 -0.34 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.24 -0.18 19 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 10.61 -0.31 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.40 -0.83 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.25 -0.06 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.50 -0.59 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.87 -0.06 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.29 -0.37 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.40 -0.40 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.15 -0.29 18 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.82 -0.09 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 -0.06 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.82 -0.09 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.35 -0.13 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.07 -0.19 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.01 -0.27 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 4.21 -0.32 21 0 10 0
29SEP26 67.50 P 5.94 5.97 5.94 5.64 -0.31 21 9 16 +3
29SEP26 70.00 P 0.00 0.00 0.00 7.18 -0.31 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.14 -0.20 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.16 -0.31 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 13.34 +0.02 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.47 -0.06 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.88 -0.21 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.24 +0.09 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.29 -0.37 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.13 +0.27 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.43 -0.01 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 0.00 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 0.00 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.13 -0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 1.73 -0.05 20 0 0 0
30DEC26 60.00 P 2.90 2.90 2.90 2.52 -0.08 20 2 0 -2
30DEC26 62.50 P 0.00 0.00 0.00 3.51 -0.12 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.71 -0.16 21 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.11 -0.22 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.71 -0.29 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.51 -0.34 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.36 -0.16 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.38 -0.53 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.50 -0.03 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.88 -0.21 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.24 -0.25 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.43 -0.23 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.13 +0.27 26 0 0 0
TOTAL PUT 121 2,009 -17
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$ 623.00
16JAN26 490.00 C 133.66 134.57 132.98 133.53 - 107 674 674 -
16JAN26 500.00 C 0.00 0.00 0.00 126.86 +15.34 155 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 116.56 +14.68 141 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 106.26 +14.28 127 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 93.17 +11.28 0 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 83.18 +11.09 43 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 74.00 +10.83 70 0 0 0
16JAN26 560.00 C 63.00 63.00 63.00 65.12 +13.42 75 1 1 +1
16JAN26 570.00 C 0.00 0.00 0.00 54.10 +12.09 55 0 0 0
16JAN26 580.00 C 37.17 37.17 37.17 44.37 +12.11 49 30 31 +30
16JAN26 590.00 C 0.00 0.00 0.00 33.98 +11.34 36 0 30 0
16JAN26 600.00 C 18.49 18.49 18.49 24.70 +10.31 33 2 30 -2
16JAN26 610.00 C 10.00 17.01 8.30 14.89 +6.94 23 893 618 -173
16JAN26 620.00 C 4.99 10.80 3.80 8.08 +4.45 24 15,511 12,655 +10,776
16JAN26 630.00 C 2.06 5.30 1.80 3.63 +1.99 24 4,084 1,875 +300
16JAN26 640.00 C 0.96 2.20 0.77 1.38 +0.76 25 1,152 1,060 +468
16JAN26 650.00 C 0.50 1.03 0.43 0.44 +0.23 25 748 1,007 +448
16JAN26 660.00 C 0.31 0.50 0.25 0.12 +0.05 26 1,095 1,495 +814
16JAN26 670.00 C 0.25 0.25 0.21 0.03 +0.01 26 60 205 +58
16JAN26 680.00 C 0.17 0.17 0.14 0.01 0.00 28 88 218 +10
16JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 137.44 - 102 0 0 -
23JAN26 500.00 C 0.00 0.00 0.00 126.86 - 92 0 0 -
23JAN26 510.00 C 0.00 0.00 0.00 116.56 - 83 0 0 -
23JAN26 520.00 C 0.00 0.00 0.00 106.26 - 75 0 0 -
23JAN26 530.00 C 0.00 0.00 0.00 93.17 - 0 0 0 -
23JAN26 540.00 C 0.00 0.00 0.00 83.55 - 33 0 0 -
23JAN26 550.00 C 0.00 0.00 0.00 74.00 - 39 0 0 -
23JAN26 560.00 C 0.00 0.00 0.00 65.12 - 43 0 0 -
23JAN26 570.00 C 0.00 0.00 0.00 54.11 - 30 0 0 -
23JAN26 580.00 C 41.00 41.58 41.00 45.64 - 35 31 30 -
23JAN26 590.00 C 0.00 0.00 0.00 35.25 - 27 0 0 -
23JAN26 600.00 C 0.00 0.00 0.00 26.29 - 25 0 0 -
23JAN26 610.00 C 20.00 20.00 20.00 17.40 - 21 5 5 -
23JAN26 620.00 C 8.00 12.00 7.10 10.99 - 21 324 159 -
23JAN26 630.00 C 4.55 7.94 3.96 6.69 - 22 631 496 -
23JAN26 640.00 C 2.50 4.44 2.30 4.11 - 23 256 200 -
23JAN26 650.00 C 1.55 2.47 1.48 2.51 - 25 379 378 -
23JAN26 660.00 C 0.80 1.50 0.80 1.54 - 26 202 202 -
23JAN26 670.00 C 0.66 0.93 0.66 0.95 - 27 32 32 -
23JAN26 680.00 C 0.40 0.59 0.40 0.62 - 29 25 25 -
23JAN26 690.00 C 0.37 0.37 0.37 0.40 - 30 30 30 -
23JAN26 700.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
23JAN26 710.00 C 0.00 0.00 0.00 0.18 - 33 0 0 -
23JAN26 720.00 C 0.00 0.00 0.00 0.12 - 34 0 0 -
23JAN26 730.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
29JAN26 450.00 C 0.00 0.00 0.00 178.70 +12.13 111 0 616 0
29JAN26 460.00 C 159.80 159.80 159.80 164.16 +12.42 67 1 65 +1
29JAN26 470.00 C 148.00 148.00 148.00 154.65 +12.89 70 2 62 +2
29JAN26 480.00 C 0.00 0.00 0.00 143.66 +11.01 36 0 155 0
29JAN26 490.00 C 0.00 0.00 0.00 137.44 +11.99 81 0 0 0
29JAN26 500.00 C 122.91 122.91 122.91 126.86 +14.05 72 30 92 +30
29JAN26 510.00 C 0.00 0.00 0.00 117.13 +14.37 69 0 120 0
29JAN26 520.00 C 0.00 0.00 0.00 106.26 +13.78 59 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 93.81 +11.06 30 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 83.89 +11.80 29 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 75.14 +10.95 38 0 20 0
29JAN26 560.00 C 0.00 0.00 0.00 65.12 +12.41 34 0 422 0
29JAN26 570.00 C 49.08 49.08 49.08 54.11 +10.15 22 30 1,035 -15
29JAN26 580.00 C 39.54 44.54 39.54 45.83 +11.02 28 126 595 -123
29JAN26 590.00 C 29.62 29.62 29.62 37.24 +10.87 27 206 418 -50
29JAN26 600.00 C 23.15 30.00 20.50 26.84 +7.97 21 405 17,510 -20
29JAN26 610.00 C 14.80 22.50 13.80 19.80 +6.98 21 1,054 7,212 +442
29JAN26 620.00 C 10.20 15.40 9.00 13.60 +5.10 21 9,105 23,291 +4,451
29JAN26 630.00 C 6.64 10.20 5.78 8.80 +3.47 21 16,894 106,274 +2,963
29JAN26 640.00 C 4.00 6.60 3.60 5.77 +2.43 22 2,631 21,137 +400
29JAN26 650.00 C 2.41 4.25 2.22 3.73 +1.73 23 2,804 14,617 +1,364
29JAN26 660.00 C 1.68 2.70 1.50 2.29 +1.12 23 319 10,914 -37
29JAN26 670.00 C 1.20 1.80 1.16 1.38 +0.71 24 681 7,175 +574
29JAN26 680.00 C 0.81 1.28 0.80 0.82 +0.44 24 155 6,213 +7
29JAN26 690.00 C 0.74 0.92 0.58 0.49 +0.28 25 99 2,926 +53
29JAN26 700.00 C 0.50 0.77 0.50 0.29 +0.17 26 249 7,476 +123
29JAN26 710.00 C 0.36 0.45 0.36 0.18 +0.11 27 14 1,236 0
29JAN26 720.00 C 0.00 0.00 0.00 0.12 +0.08 28 0 5,173 0
29JAN26 730.00 C 0.21 0.21 0.21 0.09 +0.07 29 50 3,968 +50
29JAN26 740.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 3,563 0
29JAN26 750.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 768 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,436 0
26FEB26 450.00 C 0.00 0.00 0.00 178.70 +12.13 65 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 165.72 +12.24 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 159.34 +15.28 60 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 146.18 +11.96 43 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 137.44 +11.99 46 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 126.86 +10.49 40 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 117.13 +12.41 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 106.74 +13.48 34 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 96.94 +11.61 32 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 87.93 +12.28 32 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 76.62 +10.48 24 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 68.49 +14.33 27 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 56.68 +8.14 19 0 70 0
26FEB26 580.00 C 48.80 48.80 48.80 48.67 +8.16 21 1 712 +1
26FEB26 590.00 C 42.55 42.55 42.55 40.81 +7.78 21 1 558 +1
26FEB26 600.00 C 29.97 36.00 29.97 35.14 +9.12 23 21 1,821 -10
26FEB26 610.00 C 22.99 29.00 22.99 28.40 +7.52 23 46 2,579 -41
26FEB26 620.00 C 18.76 24.04 17.36 22.01 +5.61 22 819 3,886 +348
26FEB26 630.00 C 12.71 18.96 12.71 17.64 +4.93 22 564 5,410 +347
26FEB26 640.00 C 10.90 15.00 10.90 13.74 +3.85 22 92 2,847 -19
26FEB26 650.00 C 8.50 11.30 8.00 10.70 +3.14 23 1,077 3,028 +404
26FEB26 660.00 C 6.68 8.57 6.36 8.43 +2.71 23 272 4,623 +139
26FEB26 670.00 C 4.98 6.75 4.98 6.66 +2.36 24 494 5,508 +302
26FEB26 680.00 C 4.00 5.37 3.87 5.26 +2.04 25 208 2,934 +104
26FEB26 690.00 C 3.17 4.44 3.17 4.16 +1.76 25 1,101 3,553 +729
26FEB26 700.00 C 2.65 3.47 2.65 3.36 +1.57 26 658 4,083 +316
26FEB26 710.00 C 2.34 2.70 2.18 2.72 +1.39 27 116 9,651 -12
26FEB26 720.00 C 1.86 2.20 1.86 2.23 +1.24 28 547 2,530 +406
26FEB26 730.00 C 1.71 2.22 1.66 1.79 +1.06 28 40 867 -29
26FEB26 740.00 C 0.00 0.00 0.00 1.45 +0.90 29 0 1,051 0
26FEB26 750.00 C 1.40 1.40 1.40 1.14 +0.73 29 20 2,936 +20
26FEB26 760.00 C 0.00 0.00 0.00 0.96 +0.66 30 0 819 0
26FEB26 770.00 C 1.00 1.02 1.00 0.77 +0.55 30 40 1,153 +39
26FEB26 780.00 C 0.75 0.75 0.75 0.64 +0.47 31 10 481 +10
26FEB26 790.00 C 0.64 0.79 0.64 0.53 +0.40 31 20 628 +20
26FEB26 800.00 C 0.59 0.77 0.59 0.46 +0.36 32 339 2,064 0
26FEB26 810.00 C 0.00 0.00 0.00 0.39 +0.31 33 0 1,403 0
26FEB26 820.00 C 0.53 0.53 0.53 0.33 +0.27 33 20 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.28 +0.23 34 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.24 +0.20 35 0 1 0
26FEB26 850.00 C 0.30 0.30 0.30 0.21 +0.18 35 20 124 +20
26FEB26 860.00 C 0.00 0.00 0.00 0.18 +0.16 36 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.16 +0.15 36 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.14 +0.13 37 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.13 +0.12 38 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.10 +0.09 39 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 306.01 +14.83 71 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 296.05 +13.34 67 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 292.16 +17.40 94 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 276.26 +8.78 63 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 270.69 +13.73 81 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 256.56 +13.04 59 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 246.47 +13.75 55 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 236.88 +15.77 55 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 225.17 +6.73 0 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 213.14 +9.05 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 205.29 +8.75 0 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 201.38 +17.62 60 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 187.37 +12.02 43 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 178.70 +12.13 46 0 158 0
30MAR26 460.00 C 0.00 0.00 0.00 165.88 +7.24 24 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 159.34 +13.68 43 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 146.18 +11.85 25 0 1,350 0
30MAR26 490.00 C 0.00 0.00 0.00 137.44 +10.92 31 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 128.67 +10.31 33 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 118.64 +11.18 30 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 109.12 +11.23 29 0 3,493 0
30MAR26 530.00 C 0.00 0.00 0.00 100.30 +11.53 29 0 2,164 0
30MAR26 540.00 C 99.25 99.25 99.25 91.68 +11.17 29 1 2,960 0
30MAR26 550.00 C 81.00 81.00 81.00 79.19 +11.57 22 1 3,057 -1
30MAR26 560.00 C 0.00 0.00 0.00 70.49 +7.62 22 0 6,728 0
30MAR26 570.00 C 0.00 0.00 0.00 64.97 +12.48 25 0 704 0
30MAR26 580.00 C 51.26 51.26 51.00 57.20 +9.56 25 5 10,249 +5
30MAR26 590.00 C 45.00 50.50 45.00 49.62 +8.68 24 34 1,473 0
30MAR26 600.00 C 37.96 45.00 37.96 42.70 +7.22 24 510 3,648 -503
30MAR26 610.00 C 33.41 36.36 33.41 36.59 +6.74 24 65 3,837 -10
30MAR26 620.00 C 27.50 32.00 27.50 31.18 +6.08 24 126 6,148 +38
30MAR26 630.00 C 22.41 27.50 22.41 26.50 +5.23 24 431 8,862 -59
30MAR26 640.00 C 18.70 22.84 18.50 22.84 +5.01 25 388 7,707 -16
30MAR26 650.00 C 16.50 20.03 15.80 19.20 +4.34 25 1,188 13,104 +894
30MAR26 660.00 C 13.40 16.45 13.15 16.30 +4.03 25 149 8,622 +27
30MAR26 670.00 C 11.45 13.70 11.45 13.51 +3.42 25 76 13,353 +15
30MAR26 680.00 C 9.40 12.22 9.40 11.50 +3.23 26 31 7,974 +15
30MAR26 690.00 C 8.35 10.04 8.35 9.77 +3.02 26 125 2,951 -46
30MAR26 700.00 C 6.95 8.60 6.95 8.32 +2.83 26 578 9,197 -198
30MAR26 710.00 C 0.00 0.00 0.00 7.09 +2.64 27 0 1,247 0
30MAR26 720.00 C 0.00 0.00 0.00 6.13 +2.53 27 0 13,089 0
30MAR26 730.00 C 5.09 5.09 5.09 5.32 +2.41 28 90 3,652 +45
30MAR26 740.00 C 4.55 4.71 4.47 4.70 +2.35 29 185 1,759 -75
30MAR26 750.00 C 3.70 4.00 3.70 4.04 +2.15 29 2 3,389 0
30MAR26 760.00 C 0.00 0.00 0.00 3.48 +1.96 30 0 1,277 0
30MAR26 770.00 C 2.83 2.83 2.83 3.00 +1.78 30 30 920 0
30MAR26 780.00 C 2.60 2.60 2.60 2.60 +1.62 30 30 573 +30
30MAR26 790.00 C 2.60 2.60 2.60 2.26 +1.47 31 2 6,530 -2
30MAR26 800.00 C 2.15 2.45 2.15 1.97 +1.33 31 13 1,518 +12
30MAR26 810.00 C 0.00 0.00 0.00 1.72 +1.22 32 0 2,832 0
30MAR26 820.00 C 0.00 0.00 0.00 1.51 +1.11 32 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.29 +0.97 32 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 1.14 +0.88 33 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.01 +0.80 33 0 355 0
30MAR26 860.00 C 0.00 0.00 0.00 0.92 +0.75 34 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.80 +0.66 34 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.71 +0.60 34 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.64 +0.55 35 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.58 +0.51 35 0 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.52 +0.46 36 0 90 0
30MAR26 920.00 C 0.80 0.88 0.80 0.47 +0.42 36 39 1,296 +39
29APR26 480.00 C 0.00 0.00 0.00 152.47 +13.82 38 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 142.37 +13.31 36 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 133.36 +13.01 35 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 121.78 +10.95 30 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 114.53 +16.64 32 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 103.51 +10.93 28 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 94.82 +10.89 27 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 85.30 +9.88 26 0 1 0
29APR26 560.00 C 0.00 0.00 0.00 79.61 +11.95 28 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 71.65 +13.74 27 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 64.05 +11.19 27 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 54.87 +8.17 24 0 30 0
29APR26 600.00 C 45.80 49.00 45.80 47.52 +6.76 23 41 96 0
29APR26 610.00 C 38.39 39.54 38.39 42.09 +6.63 24 95 390 +44
29APR26 620.00 C 35.16 38.62 34.49 37.47 +6.70 24 397 836 +241
29APR26 630.00 C 32.79 32.99 31.10 32.14 +5.50 24 79 283 +1
29APR26 640.00 C 27.21 27.21 27.21 28.00 +4.87 24 1 274 +1
29APR26 650.00 C 22.88 24.21 22.88 24.29 +4.30 24 73 351 +45
29APR26 660.00 C 19.77 22.07 19.27 21.12 +4.02 25 92 286 +50
29APR26 670.00 C 17.09 17.09 17.09 18.32 +3.40 25 30 620 +30
29APR26 680.00 C 15.00 15.00 15.00 15.93 +3.02 25 5 877 -5
29APR26 690.00 C 0.00 0.00 0.00 13.88 +2.72 25 0 31 0
29APR26 700.00 C 10.40 12.40 10.25 12.06 +2.46 26 39 72 +22
29APR26 710.00 C 0.00 0.00 0.00 10.45 +2.20 26 0 52 0
29APR26 720.00 C 0.00 0.00 0.00 9.30 +2.21 27 0 119 0
29APR26 730.00 C 7.20 8.29 7.20 8.27 +2.17 27 70 123 +60
29APR26 740.00 C 6.60 6.60 6.60 7.22 +1.98 27 1 1 0
29APR26 750.00 C 5.91 6.45 5.91 6.32 +1.81 28 6 22 +6
29APR26 760.00 C 4.79 5.72 4.79 5.53 +1.64 28 31 33 +31
29APR26 770.00 C 0.00 0.00 0.00 4.85 +1.49 28 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 4.26 +1.36 29 0 33 0
29APR26 790.00 C 4.02 4.02 4.02 3.75 +1.24 29 8 85 +8
29APR26 800.00 C 3.31 3.32 3.31 3.31 +1.14 29 120 126 +119
29APR26 810.00 C 2.92 2.92 2.92 2.93 +1.10 30 1 4 +1
29APR26 820.00 C 0.00 0.00 0.00 2.52 +0.88 30 0 140 0
29APR26 830.00 C 0.00 0.00 0.00 2.24 +0.85 30 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.99 +0.78 30 0 0 0
29APR26 850.00 C 2.45 2.45 2.45 1.83 +0.77 31 14 124 +14
29APR26 860.00 C 0.00 0.00 0.00 1.59 +0.66 31 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 1.43 +0.61 31 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 1.28 +0.56 32 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 1.16 +0.53 32 0 0 0
29APR26 900.00 C 0.00 0.00 0.00 1.04 +0.48 32 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.95 +0.45 33 0 0 0
29APR26 920.00 C 1.27 1.27 1.27 0.86 +0.42 33 20 98 +20
29JUN26 380.00 C 0.00 0.00 0.00 249.99 +13.01 48 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 240.86 +12.82 48 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 226.02 +7.58 0 0 58 0
29JUN26 410.00 C 211.00 219.15 211.00 220.29 +16.20 41 6 6 -1
29JUN26 420.00 C 0.00 0.00 0.00 209.98 +13.44 38 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 201.61 +13.48 40 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 193.48 +12.38 41 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 181.26 +14.69 35 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 171.62 +11.79 34 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 161.47 +11.19 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 152.47 +9.68 31 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 143.16 +11.15 30 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 135.50 +14.80 31 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 126.47 +13.86 30 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 114.53 +7.50 26 0 3,993 0
29JUN26 530.00 C 0.00 0.00 0.00 108.63 +10.97 28 0 742 0
29JUN26 540.00 C 0.00 0.00 0.00 95.01 +4.22 22 0 155 0
29JUN26 550.00 C 85.35 90.00 85.35 90.30 +10.44 25 24 217 +22
29JUN26 560.00 C 82.00 82.00 82.00 85.15 +11.17 27 2 1,097 -2
29JUN26 570.00 C 72.00 72.00 72.00 77.89 +8.90 27 4 553 0
29JUN26 580.00 C 0.00 0.00 0.00 70.94 +9.67 27 0 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 64.45 +8.78 26 0 3,546 0
29JUN26 600.00 C 57.30 57.30 55.00 57.00 +6.92 25 542 5,192 -23
29JUN26 610.00 C 51.82 51.82 51.82 50.89 +6.17 25 5 1,501 +5
29JUN26 620.00 C 46.00 46.00 46.00 46.10 +6.09 25 2 5,297 0
29JUN26 630.00 C 38.00 42.00 38.00 41.62 +5.72 25 44 2,131 -36
29JUN26 640.00 C 36.65 37.65 36.65 37.20 +5.07 25 22 3,918 +22
29JUN26 650.00 C 30.45 34.82 30.45 33.38 +4.63 25 23 1,651 +22
29JUN26 660.00 C 29.84 29.84 29.64 29.80 +3.94 25 130 9,729 +126
29JUN26 670.00 C 27.71 27.71 27.12 27.14 +4.27 26 201 1,968 0
29JUN26 680.00 C 21.80 24.99 21.50 24.06 +3.58 26 82 24,029 +17
29JUN26 690.00 C 20.09 20.09 20.09 21.48 +3.24 26 2 1,079 +2
29JUN26 700.00 C 17.85 19.67 17.80 19.20 +3.13 26 561 26,709 +10
29JUN26 710.00 C 16.15 17.50 16.15 16.93 +2.53 26 2 1,597 0
29JUN26 720.00 C 0.00 0.00 0.00 15.11 +2.37 26 0 1,615 0
29JUN26 730.00 C 13.19 14.70 13.19 13.41 +2.15 26 854 3,048 +750
29JUN26 740.00 C 11.35 11.35 11.35 11.74 +1.68 26 1 845 0
29JUN26 750.00 C 10.96 11.95 10.96 10.51 +1.64 26 232 6,173 +170
29JUN26 760.00 C 0.00 0.00 0.00 9.29 +1.45 26 0 3,384 0
29JUN26 770.00 C 0.00 0.00 0.00 8.12 +1.11 27 0 887 0
29JUN26 780.00 C 0.00 0.00 0.00 7.26 +1.08 27 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 6.41 +0.98 27 0 99 0
29JUN26 800.00 C 7.45 7.50 7.09 5.57 +0.69 27 122 20,587 +112
29JUN26 810.00 C 0.00 0.00 0.00 5.00 +0.68 27 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 4.42 +0.64 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.85 +0.46 27 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 3.42 +0.48 27 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.05 +0.45 27 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 2.68 +0.41 27 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 2.32 +0.26 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.03 +0.18 28 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.80 +0.17 28 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.58 +0.16 28 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 1.38 +0.08 28 0 34 0
29JUN26 920.00 C 3.50 3.50 3.50 1.24 +0.07 28 10 431 +10
29SEP26 400.00 C 0.00 0.00 0.00 228.11 +6.19 29 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 224.57 +14.51 40 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 213.32 +10.23 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 201.61 +13.44 31 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 195.64 +14.54 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 182.94 +10.36 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 174.55 +8.64 30 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 163.64 +7.67 27 0 53 0
29SEP26 480.00 C 155.00 155.00 155.00 158.49 +10.06 30 1 67 +1
29SEP26 490.00 C 0.00 0.00 0.00 150.32 +11.65 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 137.88 +9.16 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 133.95 +11.23 29 0 34 0
29SEP26 520.00 C 0.00 0.00 0.00 124.78 +13.40 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 116.72 +9.21 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 107.06 +5.55 26 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 98.81 +9.84 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 96.74 +13.97 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 87.98 +7.81 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 79.09 +3.79 25 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 77.65 +9.66 27 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 68.07 +4.96 25 0 5,071 0
29SEP26 610.00 C 65.42 65.42 65.31 65.31 +7.14 26 10 3,095 +10
29SEP26 620.00 C 58.91 61.07 58.91 60.41 +6.55 26 366 1,934 +299
29SEP26 630.00 C 53.38 56.39 53.38 55.77 +6.18 26 359 963 +264
29SEP26 640.00 C 50.02 52.01 50.02 51.44 +5.76 26 59 733 -39
29SEP26 650.00 C 45.71 45.71 45.71 47.52 +5.45 26 30 4,292 -30
29SEP26 660.00 C 0.00 0.00 0.00 43.81 +5.09 26 0 1,217 0
29SEP26 670.00 C 39.70 39.70 39.70 40.19 +4.55 26 2 1,867 0
29SEP26 680.00 C 35.16 36.70 35.16 37.07 +4.35 26 113 633 +19
29SEP26 690.00 C 0.00 0.00 0.00 34.10 +4.01 26 0 115 0
29SEP26 700.00 C 30.80 32.00 30.20 31.12 +3.48 26 18 383 +2
29SEP26 710.00 C 26.31 26.31 26.31 28.38 +2.94 26 45 260 +45
29SEP26 720.00 C 0.00 0.00 0.00 26.07 +2.83 26 0 624 0
29SEP26 730.00 C 25.00 25.00 25.00 23.76 +2.57 26 7 375 +7
29SEP26 740.00 C 0.00 0.00 0.00 21.48 +1.93 26 0 519 0
29SEP26 750.00 C 21.20 21.20 21.20 19.74 +1.83 26 3 693 +3
29SEP26 760.00 C 19.72 19.90 19.72 18.00 +1.72 26 12 346 +10
29SEP26 770.00 C 0.00 0.00 0.00 16.26 +1.33 26 0 52 0
29SEP26 780.00 C 0.00 0.00 0.00 14.79 +1.04 27 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 13.52 +0.95 27 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 12.25 +0.85 27 0 279 0
29SEP26 810.00 C 12.47 12.47 12.47 10.98 +0.51 27 2 14 +2
29SEP26 820.00 C 0.00 0.00 0.00 10.05 +0.40 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 9.15 +0.31 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.26 +0.23 27 0 260 0
29SEP26 850.00 C 9.15 9.15 9.15 7.37 +0.04 27 5 388 0
29SEP26 860.00 C 0.00 0.00 0.00 6.76 +0.18 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.15 -0.09 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.54 +0.01 27 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.79 -0.21 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.37 -0.25 27 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 3.99 -0.29 27 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.60 -0.34 27 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.21 -0.39 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.89 -0.37 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.64 -0.37 27 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.40 -0.40 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.15 -0.44 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.91 -0.47 27 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.74 -0.44 27 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.59 -0.38 27 0 157 0
30DEC26 400.00 C 240.00 240.00 240.00 237.80 +12.23 37 3 72 +3
30DEC26 410.00 C 0.00 0.00 0.00 227.06 +14.33 34 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 216.42 +9.65 32 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 209.36 +11.96 33 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 201.05 +12.35 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 190.87 +11.04 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 180.77 +9.52 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 170.97 +9.31 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 163.33 +8.85 28 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 157.96 +11.43 30 0 169 0
30DEC26 500.00 C 150.00 150.00 150.00 150.21 +11.39 29 1 296 0
30DEC26 510.00 C 0.00 0.00 0.00 141.71 +10.36 28 0 34 0
30DEC26 520.00 C 132.25 132.25 132.25 134.62 +10.71 28 1 70 0
30DEC26 530.00 C 0.00 0.00 0.00 126.94 +9.81 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 120.86 +15.17 28 0 17 0
30DEC26 550.00 C 118.85 118.85 118.85 113.99 +10.17 28 1 207 0
30DEC26 560.00 C 0.00 0.00 0.00 106.55 +8.76 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 99.41 +11.45 27 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 93.73 +10.38 27 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 87.69 +6.81 27 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 83.35 +8.10 27 0 3,073 0
30DEC26 610.00 C 77.38 77.38 77.38 77.38 +7.06 27 2 450 +2
30DEC26 620.00 C 72.46 72.46 72.46 72.46 +6.97 27 10 658 +10
30DEC26 630.00 C 68.00 69.92 67.85 67.85 +6.05 27 9 93 +7
30DEC26 640.00 C 63.90 63.90 63.90 63.85 +6.70 27 2 965 +2
30DEC26 650.00 C 55.88 59.00 55.88 59.75 +6.99 27 4 421 +2
30DEC26 660.00 C 51.00 56.00 51.00 55.84 +6.21 27 16 178 +5
30DEC26 670.00 C 0.00 0.00 0.00 51.65 +5.57 26 0 296 0
30DEC26 680.00 C 47.15 49.20 47.15 48.30 +5.46 27 10 192 +10
30DEC26 690.00 C 0.00 0.00 0.00 45.10 +5.32 27 0 338 0
30DEC26 700.00 C 41.19 41.91 41.19 42.15 +5.44 27 3 853 0
30DEC26 710.00 C 38.40 38.40 38.40 39.35 +5.57 27 2 92 +2
30DEC26 720.00 C 0.00 0.00 0.00 36.67 +5.29 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 34.13 +5.16 27 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 31.86 +5.30 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 29.59 +5.15 27 0 91 0
30DEC26 760.00 C 28.30 28.30 28.30 27.32 +4.71 27 7 41 +7
30DEC26 770.00 C 0.00 0.00 0.00 25.39 +4.62 27 0 3 0
30DEC26 780.00 C 0.00 0.00 0.00 23.68 +4.74 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 21.97 +4.58 27 0 0 0
30DEC26 800.00 C 19.06 19.06 19.06 20.26 +4.22 27 1 145 0
30DEC26 810.00 C 0.00 0.00 0.00 18.71 +4.02 27 0 29 0
30DEC26 820.00 C 0.00 0.00 0.00 17.46 +4.13 27 0 116 0
30DEC26 830.00 C 0.00 0.00 0.00 16.22 +4.03 27 0 44 0
30DEC26 840.00 C 0.00 0.00 0.00 14.98 +3.76 27 0 29 0
30DEC26 850.00 C 0.00 0.00 0.00 13.74 +3.49 27 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 12.78 +3.49 27 0 0 0
30DEC26 870.00 C 14.00 14.00 14.00 11.90 +3.50 27 1 1 0
30DEC26 880.00 C 0.00 0.00 0.00 11.03 +3.29 27 0 6 0
30DEC26 890.00 C 0.00 0.00 0.00 10.16 +3.09 27 0 76 0
30DEC26 900.00 C 0.00 0.00 0.00 9.29 +2.89 27 0 87 0
30DEC26 910.00 C 0.00 0.00 0.00 8.66 +2.93 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 8.07 +2.97 27 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 7.47 +2.80 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 6.68 +2.44 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.11 +2.31 27 0 11 0
30DEC26 960.00 C 9.00 9.00 9.00 5.66 +2.25 27 1 1 +1
30DEC26 970.00 C 0.00 0.00 0.00 5.28 +2.15 27 0 11 0
30DEC26 980.00 C 0.00 0.00 0.00 4.91 +2.06 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 4.53 +1.96 27 0 28 0
30DEC26 1,000.00 C 7.30 7.30 7.30 4.16 +1.87 27 10 305 +10
TOTAL CALL 76,843 712,977 +28,798
16JAN26 490.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16JAN26 540.00 P 0.15 0.15 0.11 0.01 0.00 45 13 65 0
16JAN26 550.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 158 0
16JAN26 570.00 P 0.00 0.00 0.00 0.08 -0.11 36 0 106 0
16JAN26 580.00 P 0.15 0.20 0.15 0.18 -0.35 34 45 344 +45
16JAN26 590.00 P 0.75 0.75 0.28 0.41 -0.86 31 281 906 +121
16JAN26 600.00 P 1.94 1.94 0.57 0.93 -2.01 28 709 1,631 +112
16JAN26 610.00 P 4.00 4.50 1.33 2.10 -4.11 26 1,817 1,956 +218
16JAN26 620.00 P 12.00 12.00 3.41 4.57 -7.51 23 14,816 11,184 +9,553
16JAN26 630.00 P 16.00 16.00 8.09 10.07 -9.81 23 5,237 5,830 +4,931
16JAN26 640.00 P 18.00 18.80 17.00 17.86 -11.53 22 31 63 -15
16JAN26 650.00 P 0.00 0.00 0.00 27.29 -11.76 25 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 37.03 -11.97 26 0 25 0
16JAN26 670.00 P 0.00 0.00 0.00 47.00 -13.77 0 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 57.00 -12.59 0 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 67.00 -14.37 0 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 77.00 -12.00 0 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 87.00 -12.00 0 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 97.00 -15.27 0 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 109.93 -9.07 110 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 120.51 -8.49 122 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 127.00 -15.98 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
23JAN26 500.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
23JAN26 510.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
23JAN26 520.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
23JAN26 530.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
23JAN26 540.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
23JAN26 550.00 P 0.00 0.00 0.00 0.13 - 31 0 0 -
23JAN26 560.00 P 0.00 0.00 0.00 0.24 - 30 0 0 -
23JAN26 570.00 P 0.00 0.00 0.00 0.44 - 28 0 0 -
23JAN26 580.00 P 0.98 0.99 0.63 0.78 - 27 44 44 -
23JAN26 590.00 P 2.02 2.02 1.00 1.42 - 25 58 58 -
23JAN26 600.00 P 3.46 3.65 1.67 2.47 - 24 166 160 -
23JAN26 610.00 P 6.20 6.58 3.85 4.30 - 22 196 184 -
23JAN26 620.00 P 9.00 10.30 6.11 7.50 - 21 5,417 5,247 -
23JAN26 630.00 P 11.30 13.00 11.30 13.02 - 21 5,044 5,013 -
23JAN26 640.00 P 0.00 0.00 0.00 20.63 - 23 0 0 -
23JAN26 650.00 P 0.00 0.00 0.00 29.93 - 28 0 0 -
23JAN26 660.00 P 0.00 0.00 0.00 39.07 - 30 0 0 -
23JAN26 670.00 P 0.00 0.00 0.00 49.05 - 35 0 0 -
23JAN26 680.00 P 0.00 0.00 0.00 57.30 - 29 0 0 -
23JAN26 690.00 P 0.00 0.00 0.00 67.13 - 30 0 0 -
23JAN26 700.00 P 0.00 0.00 0.00 77.04 - 32 0 0 -
23JAN26 710.00 P 0.00 0.00 0.00 87.01 - 33 0 0 -
23JAN26 720.00 P 0.00 0.00 0.00 97.00 - 0 0 0 -
23JAN26 730.00 P 0.00 0.00 0.00 109.93 - 68 0 0 -
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 44 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 35 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.02 0.00 35 10 759 0
29JAN26 510.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,573 0
29JAN26 520.00 P 0.21 0.21 0.21 0.05 -0.01 32 10 1,020 -10
29JAN26 530.00 P 0.26 0.26 0.24 0.09 -0.03 31 580 2,101 +493
29JAN26 540.00 P 0.00 0.00 0.00 0.15 -0.08 29 5 7,687 -5
29JAN26 550.00 P 0.44 0.48 0.44 0.27 -0.17 28 106 3,867 -73
29JAN26 560.00 P 0.76 0.76 0.62 0.48 -0.35 27 428 8,086 +206
29JAN26 570.00 P 1.05 1.06 0.73 0.85 -0.62 26 595 8,530 +220
29JAN26 580.00 P 1.71 1.76 1.13 1.37 -1.07 25 771 13,257 +98
29JAN26 590.00 P 3.12 3.12 1.65 2.28 -1.85 24 391 12,658 +177
29JAN26 600.00 P 4.50 4.99 2.74 3.76 -2.87 23 2,126 41,468 +547
29JAN26 610.00 P 7.98 8.37 4.80 5.99 -4.29 21 2,096 14,402 +932
29JAN26 620.00 P 13.10 13.90 7.88 9.33 -6.59 20 1,925 14,365 -38
29JAN26 630.00 P 19.09 19.67 12.64 14.70 -8.01 20 366 4,001 +89
29JAN26 640.00 P 26.00 28.47 18.90 21.37 -9.82 21 931 3,529 -186
29JAN26 650.00 P 36.50 37.20 30.42 29.93 -10.29 23 175 3,577 -20
29JAN26 660.00 P 46.02 46.02 45.78 39.75 -9.78 27 90 3,321 -39
29JAN26 670.00 P 53.14 53.84 53.14 49.05 -11.72 29 90 1,010 +60
29JAN26 680.00 P 54.90 54.90 54.45 57.32 -13.77 24 110 215 +79
29JAN26 690.00 P 0.00 0.00 0.00 69.10 -12.27 37 0 5 0
29JAN26 700.00 P 82.00 82.00 76.80 77.04 -11.96 27 122 369 +1
29JAN26 710.00 P 0.00 0.00 0.00 87.01 -11.99 28 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 98.45 -13.82 45 0 0 0
29JAN26 730.00 P 108.94 108.94 108.94 109.93 -9.07 55 10 210 -10
29JAN26 740.00 P 118.94 118.94 118.94 120.51 -12.36 61 20 0 -20
29JAN26 750.00 P 0.00 0.00 0.00 127.00 -15.98 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 137.00 -16.47 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 147.00 -12.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 157.00 -12.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 172.01 -8.02 84 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 182.31 -6.69 88 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 187.91 -11.09 67 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 202.74 -6.26 96 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 207.00 -17.45 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 217.00 -12.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 227.96 -11.04 77 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 242.42 -6.58 107 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 247.00 -17.55 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 259.49 -9.51 97 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 272.39 -6.61 114 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 281.86 -7.14 114 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 292.49 -10.57 120 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 297.89 -16.68 92 0 0 0
26FEB26 450.00 P 0.25 0.25 0.25 0.01 0.00 29 20 381 +20
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 148 0
26FEB26 500.00 P 0.00 0.00 0.00 0.02 -0.04 21 0 382 0
26FEB26 510.00 P 0.00 0.00 0.00 0.04 -0.09 21 0 1,091 0
26FEB26 520.00 P 0.00 0.00 0.00 0.09 -0.18 21 0 659 0
26FEB26 530.00 P 1.01 1.18 1.01 0.21 -0.31 21 281 1,510 -205
26FEB26 540.00 P 1.30 1.49 1.30 0.44 -0.51 21 33 1,811 +1
26FEB26 550.00 P 2.00 2.07 1.65 0.84 -0.84 21 169 2,947 +22
26FEB26 560.00 P 2.87 2.87 2.25 1.50 -1.29 21 82 3,138 +40
26FEB26 570.00 P 3.70 3.78 3.19 2.59 -1.79 21 541 3,524 +185
26FEB26 580.00 P 5.70 5.92 4.16 4.18 -2.35 22 796 6,428 +304
26FEB26 590.00 P 8.18 8.18 5.78 6.39 -2.96 22 801 8,533 +42
26FEB26 600.00 P 10.96 10.96 8.40 8.97 -3.56 22 362 14,229 +87
26FEB26 610.00 P 15.46 15.46 11.50 12.29 -4.66 21 114 8,186 +71
26FEB26 620.00 P 19.26 19.26 15.00 16.60 -5.95 21 560 3,499 +285
26FEB26 630.00 P 26.00 26.00 20.00 22.19 -6.72 22 322 2,485 +153
26FEB26 640.00 P 29.62 29.62 26.34 29.04 -7.04 23 38 1,238 +3
26FEB26 650.00 P 39.00 39.00 39.00 35.77 -8.87 23 2 2,758 +2
26FEB26 660.00 P 43.71 43.71 43.71 44.06 -8.50 24 30 6,574 +30
26FEB26 670.00 P 0.00 0.00 0.00 52.66 -8.68 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 61.65 -10.97 27 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 71.70 -9.67 30 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 78.81 -12.44 26 0 121 0
26FEB26 710.00 P 0.00 0.00 0.00 88.21 -10.86 27 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 98.45 -13.85 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 109.93 -10.26 36 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 120.51 -12.36 39 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 127.12 -15.86 29 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 137.04 -16.43 30 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 147.00 -12.00 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 160.73 -10.01 48 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 172.01 -8.02 53 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 182.31 -6.69 56 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 187.91 -11.24 44 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 202.74 -6.29 61 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 212.60 -11.85 63 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 218.35 -11.42 52 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 232.70 -6.30 67 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 242.42 -6.58 68 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 247.00 -17.55 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 259.49 -9.95 62 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 272.39 -6.61 73 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 281.86 -7.14 73 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 292.49 -10.57 77 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 297.89 -16.68 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,986 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
30MAR26 380.00 P 0.49 0.49 0.49 0.01 0.00 33 10 685 -10
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 28 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 2,087 0
30MAR26 460.00 P 0.79 0.93 0.79 0.05 -0.02 24 11 3,349 +11
30MAR26 470.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 1,678 0
30MAR26 480.00 P 0.00 0.00 0.00 0.16 -0.10 24 0 1,739 0
30MAR26 490.00 P 0.00 0.00 0.00 0.29 -0.13 24 0 3,673 0
30MAR26 500.00 P 1.73 1.73 1.60 0.48 -0.25 24 3 9,822 0
30MAR26 510.00 P 0.00 0.00 0.00 0.78 -0.38 24 0 7,383 0
30MAR26 520.00 P 2.37 2.37 2.37 1.23 -0.57 24 2 6,110 0
30MAR26 530.00 P 3.22 3.22 2.98 1.89 -0.79 24 66 5,916 -40
30MAR26 540.00 P 4.30 4.30 3.77 2.80 -1.07 24 88 7,477 +9
30MAR26 550.00 P 5.30 5.30 4.65 4.00 -1.41 24 1,064 7,620 -1,000
30MAR26 560.00 P 6.72 6.72 5.98 5.55 -1.79 24 107 10,078 +75
30MAR26 570.00 P 8.79 8.79 7.69 7.47 -2.34 24 530 9,362 -258
30MAR26 580.00 P 11.00 11.00 9.57 9.98 -2.52 24 315 13,306 +202
30MAR26 590.00 P 13.70 13.70 11.68 12.50 -3.26 24 1,677 7,397 +1,471
30MAR26 600.00 P 17.17 17.17 15.40 16.07 -3.55 24 537 13,089 -63
30MAR26 610.00 P 22.30 22.30 18.00 20.09 -4.02 24 125 10,585 +20
30MAR26 620.00 P 27.30 27.30 23.50 24.27 -5.44 24 40 6,177 +2
30MAR26 630.00 P 28.70 29.70 28.70 29.70 -6.08 24 146 3,730 +95
30MAR26 640.00 P 34.60 36.11 34.60 35.29 -7.23 24 220 1,496 +2
30MAR26 650.00 P 41.90 41.90 41.90 42.43 -7.30 24 5 14,539 +5
30MAR26 660.00 P 47.35 47.35 47.35 49.97 -7.42 25 70 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 55.79 -7.74 24 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 67.55 -7.47 28 0 1,643 0
30MAR26 690.00 P 0.00 0.00 0.00 74.52 -10.51 27 0 2,001 0
30MAR26 700.00 P 81.50 81.50 72.51 82.48 -10.32 27 2 1,770 0
30MAR26 710.00 P 0.00 0.00 0.00 91.28 -12.42 27 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 99.49 -13.50 26 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 109.93 -10.26 29 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 120.51 -12.64 32 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 128.03 -14.95 28 0 46 0
30MAR26 760.00 P 0.00 0.00 0.00 140.29 -13.18 35 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 151.84 -11.93 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 161.66 -12.41 40 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 172.01 -8.02 43 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 182.31 -6.69 45 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 190.89 -8.26 43 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 202.74 -8.78 48 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 212.60 -11.85 50 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 218.35 -11.42 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 232.70 -6.30 53 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 242.42 -6.58 54 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 247.00 -17.55 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 259.49 -9.95 50 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 272.39 -6.61 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 281.86 -12.75 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 292.49 -11.40 61 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 297.89 -16.68 49 0 0 0
29APR26 480.00 P 1.56 1.56 1.56 1.23 +0.62 27 1 111 +1
29APR26 490.00 P 0.00 0.00 0.00 1.68 +0.69 27 0 8 0
29APR26 500.00 P 0.00 0.00 0.00 2.22 +0.73 27 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 2.99 +0.81 27 0 39 0
29APR26 520.00 P 0.00 0.00 0.00 3.69 +0.53 26 0 81 0
29APR26 530.00 P 4.58 4.60 4.44 4.73 +0.32 26 103 144 +102
29APR26 540.00 P 5.68 5.68 5.68 5.91 -0.06 26 1 877 +1
29APR26 550.00 P 7.50 7.50 7.20 7.53 -0.37 25 4 208 0
29APR26 560.00 P 8.40 8.86 8.40 9.32 -1.04 25 31 310 -24
29APR26 570.00 P 11.00 11.00 9.91 11.46 -1.59 25 36 90 +5
29APR26 580.00 P 13.58 13.58 13.58 14.00 -2.14 24 1 83 0
29APR26 590.00 P 16.20 16.30 16.20 16.77 -2.81 24 7 354 +6
29APR26 600.00 P 21.90 21.90 18.90 20.19 -3.46 24 32 391 +30
29APR26 610.00 P 26.55 26.55 22.50 23.89 -4.13 24 74 582 +31
29APR26 620.00 P 29.50 29.50 27.72 29.09 -4.63 24 71 997 +1
29APR26 630.00 P 37.00 37.00 33.12 33.30 -6.25 23 106 467 -85
29APR26 640.00 P 39.09 39.09 39.09 40.09 -6.57 24 30 593 +30
29APR26 650.00 P 0.00 0.00 0.00 45.40 -6.92 23 0 13 0
29APR26 660.00 P 0.00 0.00 0.00 53.12 -7.20 24 0 0 0
29APR26 670.00 P 57.92 57.92 57.92 59.72 -11.40 24 30 30 +30
29APR26 680.00 P 0.00 0.00 0.00 68.55 -6.47 25 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 77.94 -10.10 27 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 86.32 -10.56 27 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 91.28 -12.42 24 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 99.49 -13.50 23 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 109.93 -11.72 25 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 120.51 -13.96 28 0 0 0
29APR26 750.00 P 130.83 130.83 130.83 133.21 -11.02 33 30 30 +30
29APR26 760.00 P 0.00 0.00 0.00 141.76 -12.39 32 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 151.84 -11.93 34 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 161.66 -12.41 35 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 172.01 -8.02 37 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 182.31 -6.69 39 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 190.89 -12.39 38 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 202.74 -10.44 42 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 212.60 -11.85 43 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 218.35 -13.33 37 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 232.70 -6.30 46 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 242.42 -6.58 47 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 247.00 -17.55 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 259.49 -12.70 44 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 272.39 -6.61 50 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 281.86 -12.75 51 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 292.49 -11.40 53 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 297.89 -16.68 44 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 2,218 0
29JUN26 390.00 P 0.00 0.00 0.00 0.13 -0.08 26 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.20 -0.11 26 0 1,318 0
29JUN26 410.00 P 0.00 0.00 0.00 0.30 -0.16 26 0 339 0
29JUN26 420.00 P 0.00 0.00 0.00 0.44 -0.20 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.61 -0.30 26 0 579 0
29JUN26 440.00 P 0.00 0.00 0.00 0.89 -0.36 26 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.25 -0.48 26 0 1,477 0
29JUN26 460.00 P 0.00 0.00 0.00 1.65 -0.61 26 0 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 2.29 -0.70 26 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 2.96 -0.98 26 0 2,677 0
29JUN26 490.00 P 0.00 0.00 0.00 3.89 -1.08 26 0 2,454 0
29JUN26 500.00 P 5.50 5.50 5.50 4.90 -1.41 26 1 3,895 0
29JUN26 510.00 P 6.80 6.80 6.80 6.26 -1.55 26 1 5,080 0
29JUN26 520.00 P 8.10 8.10 8.10 7.74 -1.65 26 1 5,655 0
29JUN26 530.00 P 9.19 9.51 9.13 9.59 -1.60 26 265 3,220 +45
29JUN26 540.00 P 12.11 12.11 11.61 11.47 -1.93 26 36 3,628 +6
29JUN26 550.00 P 14.59 14.59 12.80 13.25 -2.64 25 1,067 4,985 -313
29JUN26 560.00 P 16.23 16.23 16.23 15.79 -2.99 25 10 8,602 0
29JUN26 570.00 P 18.50 18.60 18.50 18.80 -3.25 25 297 4,053 +198
29JUN26 580.00 P 22.20 22.20 22.20 21.92 -3.72 25 1 6,111 -1
29JUN26 590.00 P 25.50 25.50 25.50 25.55 -4.06 25 10 2,485 0
29JUN26 600.00 P 29.00 29.04 29.00 29.44 -4.50 24 5 6,453 +5
29JUN26 610.00 P 0.00 0.00 0.00 34.16 -4.65 24 0 2,441 0
29JUN26 620.00 P 37.00 39.50 37.00 38.66 -5.56 24 16 4,790 +10
29JUN26 630.00 P 0.00 0.00 0.00 44.20 -5.80 24 0 3,524 0
29JUN26 640.00 P 49.00 49.00 49.00 49.88 -7.59 24 10 3,218 0
29JUN26 650.00 P 54.56 54.56 54.56 56.28 -6.61 25 2 2,009 +2
29JUN26 660.00 P 63.68 63.68 63.68 62.84 -7.04 25 5 6,135 +5
29JUN26 670.00 P 0.00 0.00 0.00 70.21 -6.93 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 76.93 -11.13 25 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 82.72 -8.62 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 92.06 -9.34 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 98.36 -8.17 24 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 105.79 -15.93 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 118.55 -7.17 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 126.84 -9.25 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 136.05 -8.18 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 143.00 -11.15 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 151.84 -11.93 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 161.66 -13.43 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 172.01 -9.34 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 182.31 -7.90 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 190.89 -12.39 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 202.74 -10.61 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 212.60 -11.85 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 218.35 -13.33 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 232.70 -6.34 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 242.42 -10.22 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 247.00 -17.55 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 259.49 -12.70 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 272.39 -6.61 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 281.86 -12.75 40 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 292.49 -11.40 42 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 297.89 -16.68 36 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.01 -0.43 27 0 1,065 0
29SEP26 410.00 P 0.00 0.00 0.00 1.32 -0.52 27 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.76 -0.59 27 0 13 0
29SEP26 430.00 P 0.00 0.00 0.00 2.25 -0.75 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.91 -0.93 27 0 2 0
29SEP26 450.00 P 5.65 5.65 5.65 3.62 -1.20 27 1 156 0
29SEP26 460.00 P 0.00 0.00 0.00 4.72 -0.94 27 0 3 0
29SEP26 470.00 P 7.06 7.06 7.06 5.73 -1.47 27 5 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 7.11 -1.46 27 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 8.51 -1.83 27 0 1,461 0
29SEP26 500.00 P 11.30 11.30 11.30 10.28 -1.52 27 1 2,903 0
29SEP26 510.00 P 0.00 0.00 0.00 12.17 -1.68 27 0 759 0
29SEP26 520.00 P 14.39 14.39 13.78 14.33 -1.81 27 42 1,664 -38
29SEP26 530.00 P 0.00 0.00 0.00 16.29 -2.15 26 0 559 0
29SEP26 540.00 P 0.00 0.00 0.00 18.65 -2.48 26 0 862 0
29SEP26 550.00 P 21.40 21.40 21.40 21.19 -2.88 26 1 2,289 0
29SEP26 560.00 P 25.97 25.97 25.97 24.50 -2.96 26 45 1,302 0
29SEP26 570.00 P 0.00 0.00 0.00 27.75 -3.34 26 0 577 0
29SEP26 580.00 P 0.00 0.00 0.00 31.72 -3.10 26 0 1,680 0
29SEP26 590.00 P 0.00 0.00 0.00 35.24 -3.94 25 0 488 0
29SEP26 600.00 P 40.20 40.20 40.20 39.59 -4.16 25 4 19,492 0
29SEP26 610.00 P 0.00 0.00 0.00 43.91 -4.84 25 0 3,099 0
29SEP26 620.00 P 0.00 0.00 0.00 48.89 -5.07 25 300 1,772 +300
29SEP26 630.00 P 0.00 0.00 0.00 54.31 -5.56 25 300 1,906 +300
29SEP26 640.00 P 0.00 0.00 0.00 59.94 -5.89 25 0 639 0
29SEP26 650.00 P 0.00 0.00 0.00 66.03 -6.16 25 0 15,435 0
29SEP26 660.00 P 0.00 0.00 0.00 72.21 -8.28 25 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 78.67 -6.01 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 85.94 -5.84 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 90.59 -9.80 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 102.83 -7.78 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 107.79 -7.43 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 115.27 -8.56 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 121.65 -10.14 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 132.63 -9.68 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 142.69 -6.30 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 152.48 -5.01 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 158.01 -7.83 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 163.65 -13.83 25 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 177.57 -6.54 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 184.41 -9.25 28 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 193.52 -9.76 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.74 -14.02 28 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 212.62 -13.08 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 221.76 -13.67 29 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 232.70 -7.50 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 242.42 -10.22 32 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 247.75 -16.80 27 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 259.49 -12.70 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 272.39 -6.84 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 281.86 -12.75 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 292.49 -11.40 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 297.89 -16.68 31 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 307.00 -15.01 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 318.16 -10.84 33 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 327.00 -15.19 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 337.00 -14.22 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 348.89 -10.11 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 357.00 -12.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 368.57 -13.39 37 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 377.00 -12.00 0 0 0 0
30DEC26 400.00 P 4.50 4.55 4.50 2.16 +0.19 27 6 650 +6
30DEC26 410.00 P 0.00 0.00 0.00 2.76 +0.19 27 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.36 +0.08 26 0 80 0
30DEC26 430.00 P 0.00 0.00 0.00 4.15 0.00 26 0 87 0
30DEC26 440.00 P 0.00 0.00 0.00 5.29 +0.10 27 0 19 0
30DEC26 450.00 P 8.70 8.70 8.70 6.32 -0.05 27 1 260 +1
30DEC26 460.00 P 9.00 9.00 9.00 7.73 -0.09 27 2 118 +2
30DEC26 470.00 P 0.00 0.00 0.00 9.16 -0.15 27 0 56 0
30DEC26 480.00 P 0.00 0.00 0.00 10.87 -0.41 27 0 177 0
30DEC26 490.00 P 0.00 0.00 0.00 12.79 -0.47 27 0 422 0
30DEC26 500.00 P 15.00 15.00 15.00 14.75 -0.88 27 1 551 +1
30DEC26 510.00 P 0.00 0.00 0.00 17.18 -1.04 27 0 221 0
30DEC26 520.00 P 20.47 20.47 19.00 19.77 -1.14 27 31 705 -14
30DEC26 530.00 P 0.00 0.00 0.00 22.15 -2.04 26 0 236 0
30DEC26 540.00 P 24.37 24.37 24.37 24.98 -1.96 26 10 439 -4
30DEC26 550.00 P 27.69 28.00 27.69 27.58 -2.55 26 2 576 +2
30DEC26 560.00 P 31.48 31.48 31.48 31.12 -2.25 26 15 522 +15
30DEC26 570.00 P 0.00 0.00 0.00 34.37 -3.20 26 0 370 0
30DEC26 580.00 P 38.20 38.20 38.20 38.63 -2.98 26 2 1,371 +1
30DEC26 590.00 P 0.00 0.00 0.00 42.79 -3.23 26 0 430 0
30DEC26 600.00 P 0.00 0.00 0.00 46.77 -4.03 26 0 23,215 0
30DEC26 610.00 P 0.00 0.00 0.00 51.71 -4.17 26 0 478 0
30DEC26 620.00 P 57.45 57.45 55.00 56.69 -4.39 26 4 498 +4
30DEC26 630.00 P 0.00 0.00 0.00 61.76 -5.17 25 0 198 0
30DEC26 640.00 P 0.00 0.00 0.00 67.43 -5.41 26 0 831 0
30DEC26 650.00 P 0.00 0.00 0.00 73.27 -5.83 26 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 79.46 -4.79 26 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 85.78 -7.90 26 0 32 0
30DEC26 680.00 P 0.00 0.00 0.00 93.06 -8.37 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 98.34 -5.87 25 0 0 0
30DEC26 700.00 P 111.00 111.00 111.00 105.79 -11.19 25 1 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 115.29 -6.87 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 120.33 -9.24 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 129.17 -11.77 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 134.80 -12.93 25 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 145.53 -7.50 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 152.48 -11.95 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 163.60 -10.96 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 172.55 -9.10 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 183.06 -4.14 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 188.84 -7.49 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 197.43 -7.57 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 204.41 -13.18 27 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 213.29 -12.77 27 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 221.78 -13.65 26 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 232.70 -11.07 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 242.42 -10.22 28 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 250.27 -14.28 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 259.90 -12.29 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 272.39 -9.65 31 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 281.86 -12.75 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 292.49 -11.40 32 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 298.52 -16.05 29 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 307.22 -14.79 27 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 319.84 -9.16 32 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 327.00 -15.19 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 341.35 -9.87 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 349.02 -9.98 33 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 358.17 -10.83 32 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 369.38 -12.58 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 379.98 -9.02 36 0 0 0
TOTAL PUT 57,058 658,104 +19,718
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$ 99.10
29JAN26 62.50 C 0.00 0.00 0.00 37.33 +3.28 140 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.19 +2.64 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 31.69 +2.63 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.20 +2.64 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.70 +2.75 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.20 +2.63 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.71 +2.63 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.21 +2.70 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.72 +2.66 32 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 14.14 +2.50 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 11.78 +2.47 30 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 9.31 +2.22 25 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 7.04 +1.96 27 0 128 0
29JAN26 95.00 C 4.82 5.32 4.82 5.12 +1.71 29 81 320 +38
29JAN26 97.50 C 3.32 3.65 3.32 3.43 +1.27 29 103 254 -41
29JAN26 100.00 C 1.99 2.38 1.99 2.16 +0.87 29 22 230 +5
29JAN26 102.50 C 0.90 1.33 0.90 1.27 +0.56 29 58 930 +15
29JAN26 105.00 C 0.53 0.75 0.53 0.69 +0.32 29 67 929 +57
29JAN26 107.50 C 0.32 0.34 0.32 0.35 +0.18 30 16 315 +1
29JAN26 110.00 C 0.13 0.17 0.12 0.16 +0.09 29 96 81 +15
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.33 +3.25 81 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.19 +2.58 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 31.84 +2.74 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.20 +2.56 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.70 +2.62 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.38 +2.66 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.78 +2.09 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.36 +2.42 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 16.89 +2.27 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 14.61 +2.20 27 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 12.40 +2.28 29 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 10.22 +1.99 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 8.19 +1.75 27 0 132 0
26FEB26 95.00 C 6.75 6.75 6.75 6.53 +1.53 28 15 177 -15
26FEB26 97.50 C 5.00 5.20 4.87 4.99 +1.30 28 46 130 -16
26FEB26 100.00 C 3.62 3.75 3.60 3.76 +1.06 28 20 263 -6
26FEB26 102.50 C 2.71 2.85 2.56 2.77 +0.84 29 8 364 +2
26FEB26 105.00 C 1.87 2.02 1.87 1.98 +0.63 29 119 867 +102
26FEB26 107.50 C 1.30 1.36 1.26 1.39 +0.48 29 21 83 +8
26FEB26 110.00 C 0.88 0.96 0.88 0.94 +0.33 29 23 90 +14
26FEB26 112.50 C 0.00 0.00 0.00 0.63 +0.24 29 0 58 0
26FEB26 115.00 C 0.37 0.43 0.37 0.41 +0.16 29 40 165 +25
26FEB26 117.50 C 0.00 0.00 0.00 0.26 +0.10 29 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.17 - 29 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 49.20 +2.63 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.92 +2.41 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.01 +3.40 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.95 +2.63 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.47 +2.78 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.33 +2.97 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.51 +2.90 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.89 +2.77 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.88 +2.92 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.63 +3.08 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.63 +2.46 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.31 +2.51 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.58 +2.97 40 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 17.69 +2.27 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.19 +1.40 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.15 +1.65 28 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 11.31 +1.55 29 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 10.21 +2.11 34 0 165 0
30MAR26 95.00 C 8.11 8.28 8.11 8.31 +1.61 31 30 192 -15
30MAR26 97.50 C 6.68 6.87 6.66 6.90 +1.43 31 41 82 -37
30MAR26 100.00 C 5.70 5.70 5.70 5.62 +1.20 31 16 133 +1
30MAR26 102.50 C 4.47 4.47 4.47 4.55 +1.01 31 1 69 -1
30MAR26 105.00 C 3.60 3.60 3.60 3.65 +0.84 31 2 133 0
30MAR26 107.50 C 2.81 2.81 2.81 2.93 +0.71 31 1 314 0
30MAR26 110.00 C 0.00 0.00 0.00 2.31 +0.56 32 0 131 0
30MAR26 112.50 C 1.87 1.87 1.87 1.81 +0.44 32 1 63 +1
30MAR26 115.00 C 1.30 1.47 1.30 1.44 +0.39 32 31 35 +31
30MAR26 117.50 C 1.01 1.16 1.01 1.05 +0.26 32 484 484 +468
30MAR26 120.00 C 0.00 0.00 0.00 0.83 +0.24 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.61 +0.17 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.46 +0.14 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.34 +0.11 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 +0.08 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 31.89 +2.16 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.88 +1.83 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.63 +2.02 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.65 +2.20 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.33 +2.41 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.58 +1.87 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.81 +1.21 26 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.62 +2.58 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.96 +1.53 29 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 12.21 +1.81 29 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.70 +1.56 30 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 9.40 +1.63 31 0 36 0
29APR26 97.50 C 0.00 0.00 0.00 8.02 +1.47 31 0 75 0
29APR26 100.00 C 6.89 6.89 6.89 6.77 +1.29 31 15 56 +15
29APR26 102.50 C 0.00 0.00 0.00 5.64 +1.09 31 0 0 0
29APR26 105.00 C 4.68 4.68 4.68 4.69 +0.92 31 1 33 +1
29APR26 107.50 C 0.00 0.00 0.00 3.92 +0.82 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.23 +0.68 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.64 +0.56 31 0 0 0
29APR26 115.00 C 2.13 2.13 2.13 2.14 +0.43 31 15 15 +15
29APR26 117.50 C 0.00 0.00 0.00 1.81 +0.44 32 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.45 - 32 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 37.33 +2.60 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.86 +2.54 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.52 +2.51 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.14 +2.08 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.84 +2.13 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.37 +2.15 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.33 +2.12 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.58 +1.43 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 19.25 +2.22 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 16.82 +1.55 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.22 +1.34 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.77 +1.64 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 12.10 +1.57 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 10.74 +1.42 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.49 +1.37 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.29 +1.25 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.22 +1.11 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 6.26 +0.99 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.47 +0.94 32 0 0 0
29JUN26 110.00 C 4.52 4.52 4.52 4.72 +0.83 32 1 22 +1
29JUN26 112.50 C 0.00 0.00 0.00 4.09 +0.76 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.45 +0.62 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.00 +0.62 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.50 +0.45 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.15 +0.41 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.84 +0.39 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.53 +0.30 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.42 +2.45 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.02 +2.41 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.90 +2.41 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.62 +2.33 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.84 +1.61 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.42 +2.26 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.98 +1.21 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.36 +1.88 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.57 +1.49 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.59 +1.41 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.00 +1.49 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 15.58 +1.34 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.17 +0.79 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.94 +1.56 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 11.72 +1.40 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.65 +1.36 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.61 +1.23 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 8.68 +1.15 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 7.83 +1.10 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.01 +0.96 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.33 +0.95 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.65 +0.83 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.06 +0.76 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 4.53 +0.73 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.01 +0.61 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.60 +0.50 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.31 +0.57 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.60 +2.59 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.46 +2.56 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.23 +2.28 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.51 +2.75 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.45 +2.29 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.61 +2.18 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.97 +2.13 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.14 +1.75 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.68 +1.78 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.27 +1.72 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.92 +1.58 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.71 +1.57 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.51 +1.42 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.45 +1.38 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 11.43 +1.32 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.45 +1.17 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.61 +1.17 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.78 +1.07 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.01 +0.97 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.34 +0.97 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.67 +0.86 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.08 - 32 0 0 -
TOTAL CALL 1,374 8,874 +684
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 117 0
29JAN26 85.00 P 0.11 0.11 0.11 0.02 -0.06 30 13 132 0
29JAN26 87.50 P 0.21 0.21 0.18 0.07 -0.14 30 15 305 0
29JAN26 90.00 P 0.40 0.40 0.29 0.19 -0.32 30 35 335 -15
29JAN26 92.50 P 0.64 0.65 0.64 0.46 -0.61 30 16 200 -16
29JAN26 95.00 P 1.05 1.06 1.05 0.99 -0.97 30 16 215 -14
29JAN26 97.50 P 2.17 2.17 1.80 1.85 -1.38 30 30 39 0
29JAN26 100.00 P 3.47 3.47 3.25 3.09 -1.74 31 32 125 -2
29JAN26 102.50 P 5.03 5.03 4.85 4.72 -2.01 31 30 45 +30
29JAN26 105.00 P 0.00 0.00 0.00 6.70 -2.23 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 8.92 -2.35 36 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.31 -2.44 40 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.74 -2.79 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.22 -2.50 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.68 -2.67 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.53 -2.27 68 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.70 -2.53 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 64 0
26FEB26 80.00 P 0.22 0.22 0.21 0.07 -0.07 30 3 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.14 -0.15 29 0 162 0
26FEB26 85.00 P 0.47 0.47 0.47 0.29 -0.25 30 4 98 +3
26FEB26 87.50 P 0.74 0.74 0.66 0.53 -0.41 30 6 32 -2
26FEB26 90.00 P 1.15 1.15 1.02 0.93 -0.58 30 47 167 -20
26FEB26 92.50 P 1.59 1.59 1.45 1.50 -0.80 30 125 261 +124
26FEB26 95.00 P 0.00 0.00 0.00 2.27 -1.08 30 20 119 +20
26FEB26 97.50 P 0.00 0.00 0.00 3.31 -1.31 30 20 116 +20
26FEB26 100.00 P 4.56 4.69 4.26 4.59 -1.49 30 31 63 +1
26FEB26 102.50 P 6.27 6.27 5.78 5.97 -1.79 30 75 75 +75
26FEB26 105.00 P 0.00 0.00 0.00 7.71 -1.98 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 9.80 -2.24 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.91 -2.09 33 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.19 -2.47 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.57 -2.20 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.02 -2.33 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.54 - 44 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.06 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.09 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.24 -0.15 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 -0.23 32 0 62 0
30MAR26 82.50 P 0.00 0.00 0.00 0.65 -0.33 32 0 55 0
30MAR26 85.00 P 1.21 1.21 1.10 0.99 -0.46 32 6 156 -6
30MAR26 87.50 P 1.57 1.57 1.57 1.46 -0.61 32 4 121 -4
30MAR26 90.00 P 2.16 2.16 2.16 2.08 -0.77 32 110 160 +109
30MAR26 92.50 P 2.72 2.72 2.72 2.86 -0.94 32 13 37 +13
30MAR26 95.00 P 0.00 0.00 0.00 3.76 -1.13 32 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 4.85 -1.31 32 0 99 0
30MAR26 100.00 P 6.36 6.36 6.36 6.12 -1.49 32 15 101 +10
30MAR26 102.50 P 7.82 7.82 7.72 7.60 -1.61 32 27 27 +27
30MAR26 105.00 P 0.00 0.00 0.00 9.32 -1.62 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 10.86 -2.05 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 13.08 -2.13 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.88 -2.20 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.03 -2.64 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.56 -2.31 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.55 -2.51 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.31 -2.45 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.26 -2.69 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.28 -1.92 45 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.48 -2.24 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.99 -2.22 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.13 -2.63 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 -0.10 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.31 -0.15 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.49 -0.22 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.74 -0.31 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 1.09 -0.41 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.55 -0.52 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 2.13 -0.64 32 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 2.83 -0.78 32 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.64 -0.96 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 4.59 -1.12 32 0 30 0
29APR26 97.50 P 0.00 0.00 0.00 5.71 -1.28 32 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 6.97 -1.45 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.44 -1.55 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 9.97 -1.40 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 11.96 -1.17 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.80 -1.70 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.80 -1.73 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.53 -2.14 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.03 -1.84 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.20 - 36 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.05 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.08 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.11 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 -0.15 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.62 -0.21 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.88 -0.29 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.23 -0.41 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.71 -0.44 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.23 -0.58 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.89 -0.69 32 0 59 0
29JUN26 87.50 P 3.80 3.80 3.80 3.66 -0.77 32 1 24 -1
29JUN26 90.00 P 0.00 0.00 0.00 4.51 -0.90 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 5.48 -0.99 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 6.54 -1.11 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 7.74 -1.25 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.10 -1.33 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.54 -1.44 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.09 -1.49 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 14.04 -1.35 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.45 -1.79 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 17.72 -1.30 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.20 -2.09 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.40 -1.86 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.62 -1.68 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.38 -1.55 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.50 -2.36 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.83 -2.13 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 -0.12 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 -0.17 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.82 -0.18 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.09 -0.26 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 -0.29 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.88 -0.37 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.45 -0.47 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.07 -0.52 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.74 -0.66 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.57 -0.69 33 0 4 0
29SEP26 87.50 P 5.88 5.88 5.88 5.42 -0.86 33 2 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.45 -0.88 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 7.51 -1.06 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 8.74 -1.08 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 9.99 -1.26 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.41 -1.30 34 0 6 0
29SEP26 102.50 P 13.06 13.06 12.93 12.87 -1.41 34 18 33 +18
29SEP26 105.00 P 14.58 14.59 14.58 14.44 -1.45 34 29 59 +29
29SEP26 107.50 P 16.18 16.19 16.18 16.09 -1.39 34 30 30 +30
29SEP26 110.00 P 0.00 0.00 0.00 17.79 -1.63 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.53 -1.57 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.34 -1.53 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.43 -1.70 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.89 -2.34 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.44 -1.79 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.61 -1.69 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.37 -2.19 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 -0.26 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.66 -0.31 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.11 -0.43 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.61 -0.44 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.21 -0.61 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.98 -0.61 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.78 -0.67 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.63 -0.76 33 0 13 0
30DEC26 87.50 P 7.07 7.07 7.07 6.59 -0.85 33 2 2 0
30DEC26 90.00 P 8.14 8.14 8.14 7.64 -0.91 33 2 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.74 -1.06 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.99 -1.07 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.26 -1.24 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.68 -1.28 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.14 -1.37 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.62 -1.55 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.31 -1.52 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.97 -1.59 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.74 -1.62 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.36 -1.95 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.29 -1.72 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.15 - 34 0 0 -
TOTAL PUT 777 5,452 +429
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$ 26.80
29JAN26 18.00 C 0.00 0.00 0.00 8.82 +0.32 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.33 +0.42 66 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.83 +0.42 61 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.31 +0.38 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.83 +0.42 50 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.84 +0.42 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.83 +0.39 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.83 +0.39 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.83 +0.39 0 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.85 +0.38 18 0 992 0
29JAN26 26.00 C 0.76 1.02 0.75 0.98 +0.31 19 58 661 +53
29JAN26 27.00 C 0.20 0.37 0.20 0.35 +0.16 18 153 2,074 -1
29JAN26 28.00 C 0.04 0.10 0.04 0.09 +0.06 19 79 2,423 -20
29JAN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 300 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 41 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.86 +0.36 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.37 +0.40 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.87 +0.40 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.37 +0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.87 +0.36 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.84 +0.34 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.85 +0.37 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.89 +0.40 19 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.91 +0.39 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.99 +0.36 17 0 103 0
26FEB26 26.00 C 1.14 1.14 1.14 1.24 +0.31 19 24 59 -3
26FEB26 27.00 C 0.53 0.64 0.53 0.63 +0.22 18 46 677 +32
26FEB26 28.00 C 0.20 0.30 0.20 0.29 +0.13 18 54 416 +52
26FEB26 29.00 C 0.10 0.10 0.10 0.11 +0.06 18 10 352 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 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 11.40 +0.40 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.90 +0.40 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.40 +0.39 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.90 +0.39 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.41 +0.40 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.91 +0.39 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.41 +0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.88 +0.35 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.39 +0.35 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.90 +0.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.92 +0.35 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.94 +0.39 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.97 +0.38 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.05 +0.37 19 0 148 0
30MAR26 25.00 C 2.01 2.01 2.01 2.20 +0.27 19 30 100 +30
30MAR26 26.00 C 1.42 1.42 1.42 1.53 +0.28 20 5 631 +5
30MAR26 27.00 C 0.00 0.00 0.00 0.93 +0.20 19 0 684 0
30MAR26 28.00 C 0.00 0.00 0.00 0.54 +0.13 19 0 747 0
30MAR26 29.00 C 0.00 0.00 0.00 0.29 +0.09 19 0 518 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 306 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 8.46 +0.40 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.96 +0.39 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.47 +0.32 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.97 +0.35 18 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.99 +0.35 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.02 +0.40 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.06 +0.38 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.16 +0.36 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.35 +0.32 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.66 +0.27 19 0 2 0
29APR26 27.00 C 1.03 1.09 1.03 1.12 +0.20 19 11 16 +11
29APR26 28.00 C 0.68 0.68 0.68 0.71 +0.16 19 20 68 +20
29APR26 29.00 C 0.38 0.40 0.38 0.43 +0.12 19 32 152 +32
29APR26 30.00 C 0.24 0.24 0.24 0.24 +0.07 19 30 306 +30
29APR26 31.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 136 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.94 +0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.45 +0.40 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.46 +0.37 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.96 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.47 +0.32 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.97 +0.34 16 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 +0.33 19 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.06 +0.39 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.14 +0.36 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.31 +0.34 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.57 +0.31 19 0 138 0
29JUN26 26.00 C 0.00 0.00 0.00 1.93 +0.26 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.40 +0.23 19 0 691 0
29JUN26 28.00 C 0.00 0.00 0.00 1.00 +0.19 19 0 336 0
29JUN26 29.00 C 0.00 0.00 0.00 0.69 +0.14 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 +0.11 20 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.07 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.02 20 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 8.96 +0.39 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.48 +0.39 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.99 +0.39 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.52 +0.37 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.04 +0.39 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.15 +0.32 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.22 +0.36 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 +0.36 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.63 +0.33 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.94 +0.30 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.34 +0.23 19 0 10 0
29SEP26 27.00 C 1.75 1.75 1.75 1.82 +0.25 19 16 76 0
29SEP26 28.00 C 1.30 1.30 1.30 1.36 +0.19 19 4 57 +4
29SEP26 29.00 C 0.00 0.00 0.00 1.02 +0.15 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 +0.15 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 +0.09 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 +0.09 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 +0.07 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.05 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.01 +0.33 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.63 +0.39 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 +0.39 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.69 +0.38 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.23 +0.38 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.34 +0.37 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 +0.35 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.68 +0.33 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.95 +0.31 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.29 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.62 +0.25 18 0 36 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 +0.22 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.69 +0.18 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.34 +0.16 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.13 19 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.10 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 +0.09 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 6 0
TOTAL CALL 572 18,301 +255
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 259 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 25 410 972 +408
29JAN26 25.00 P 0.05 0.05 0.05 0.02 -0.01 19 10 1,445 +10
29JAN26 26.00 P 0.21 0.21 0.15 0.14 -0.07 19 327 1,550 -154
29JAN26 27.00 P 0.75 0.75 0.53 0.54 -0.23 19 179 970 -84
29JAN26 28.00 P 0.00 0.00 0.00 1.26 -0.35 18 0 117 0
29JAN26 29.00 P 0.00 0.00 0.00 2.20 -0.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.20 -0.40 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.20 -0.40 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.22 -0.38 63 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.22 -0.38 74 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.01 0.01 0.01 0.01 0.00 39 60 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 479 0
26FEB26 25.00 P 0.17 0.17 0.17 0.11 -0.03 18 50 466 -50
26FEB26 26.00 P 0.36 0.36 0.34 0.33 -0.09 18 28 634 +6
26FEB26 27.00 P 0.73 0.73 0.72 0.75 -0.21 18 2 84 +2
26FEB26 28.00 P 0.00 0.00 0.00 1.44 -0.24 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.24 -0.36 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.20 -0.40 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 -0.40 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.20 -0.40 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.22 -0.38 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 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 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 316 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 22.00 P 0.07 0.07 0.07 0.01 -0.01 19 5 119 +5
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 396 0
30MAR26 24.00 P 0.19 0.19 0.19 0.10 -0.04 19 30 613 0
30MAR26 25.00 P 0.30 0.30 0.29 0.26 -0.07 19 39 658 +19
30MAR26 26.00 P 0.54 0.54 0.54 0.55 -0.13 19 2 323 +2
30MAR26 27.00 P 0.96 0.96 0.96 0.98 -0.19 19 1 81 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.59 -0.26 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.36 -0.32 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.24 -0.37 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.20 -0.40 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.20 -0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.22 -0.38 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.22 -0.38 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 210 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 18 0
29APR26 24.00 P 0.28 0.28 0.28 0.20 -0.04 19 10 378 0
29APR26 25.00 P 0.00 0.00 0.00 0.41 -0.08 19 0 113 0
29APR26 26.00 P 0.00 0.00 0.00 0.74 -0.12 19 0 19 0
29APR26 27.00 P 1.20 1.20 1.20 1.19 -0.16 18 5 10 +5
29APR26 28.00 P 0.00 0.00 0.00 1.81 -0.24 19 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.54 -0.29 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.37 -0.33 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.26 -0.36 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.26 -0.34 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.22 -0.38 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.06 20 0 176 0
29JUN26 25.00 P 0.64 0.64 0.64 0.66 -0.09 20 30 127 +30
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.13 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.18 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 -0.22 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.77 -0.26 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.55 -0.30 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 -0.33 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 -0.27 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 -0.35 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 -0.38 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 -0.38 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.07 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.10 19 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.13 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.16 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 -0.19 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.98 -0.24 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.72 -0.28 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.53 -0.30 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.44 -0.25 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 -0.35 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.38 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.38 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 -0.38 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 20 0
30DEC26 20.00 P 0.21 0.21 0.21 0.10 -0.01 19 6 26 +6
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.07 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.12 19 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.15 19 0 36 0
30DEC26 27.00 P 2.18 2.18 2.16 1.99 -0.19 19 2 77 -2
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.23 20 0 116 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 -0.25 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.28 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.64 -0.31 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.33 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.35 -0.35 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.26 -0.37 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.22 -0.38 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
TOTAL PUT 1,196 15,797 +204
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$ 607.00
29JAN26 440.00 C 0.00 0.00 0.00 167.60 +7.20 0 0 30 0
29JAN26 450.00 C 157.12 157.12 157.12 157.61 +10.47 0 30 135 -30
29JAN26 460.00 C 0.00 0.00 0.00 147.63 +9.18 37 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 137.64 +10.88 0 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 127.66 +10.36 33 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 117.68 +9.29 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 107.71 +10.35 32 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 97.76 +7.67 31 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 87.86 +7.88 31 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 77.68 +7.63 0 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 68.39 +8.01 31 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 58.73 +10.06 29 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 49.07 +6.69 27 0 170 0
29JAN26 570.00 C 0.00 0.00 0.00 41.03 +6.66 30 0 402 0
29JAN26 580.00 C 0.00 0.00 0.00 32.96 +7.35 29 0 309 0
29JAN26 590.00 C 20.69 20.69 20.69 25.91 +6.18 29 15 906 0
29JAN26 600.00 C 12.00 19.80 12.00 20.01 +5.21 30 6 728 +4
29JAN26 610.00 C 9.05 14.05 9.05 15.03 +4.14 30 5 596 -1
29JAN26 620.00 C 6.73 11.00 6.73 10.98 +3.36 30 126 321 +21
29JAN26 630.00 C 4.44 7.73 4.15 7.78 +2.22 31 134 348 +63
29JAN26 640.00 C 2.73 5.37 2.73 5.36 +1.66 31 30 234 +1
29JAN26 650.00 C 2.80 3.53 2.75 3.58 +1.23 31 16 155 +5
29JAN26 660.00 C 2.62 2.62 2.62 2.46 +0.96 31 15 185 0
29JAN26 670.00 C 0.95 0.95 0.95 1.55 +0.64 31 8 147 +8
29JAN26 680.00 C 0.00 0.00 0.00 0.92 +0.40 31 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.54 +0.24 31 0 194 0
29JAN26 700.00 C 0.00 0.00 0.00 0.31 +0.14 31 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.18 +0.09 31 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 168.64 +7.32 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 158.72 +9.17 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 148.67 +7.58 25 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 139.00 +11.36 33 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 129.23 +6.58 33 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 119.57 +9.86 33 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 110.04 +9.56 33 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 100.70 +7.42 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 91.59 +7.52 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 82.77 +11.33 33 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 73.78 +8.34 32 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 64.20 +7.48 29 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 58.48 +6.29 33 0 85 0
26FEB26 570.00 C 0.00 0.00 0.00 52.65 +9.22 35 0 107 0
26FEB26 580.00 C 0.00 0.00 0.00 43.37 +6.14 31 0 65 0
26FEB26 590.00 C 29.88 29.88 29.88 37.46 +5.67 32 1 113 +1
26FEB26 600.00 C 32.53 32.53 32.53 32.18 +5.22 32 20 467 -20
26FEB26 610.00 C 24.30 26.71 24.30 27.32 +4.61 32 2 120 +1
26FEB26 620.00 C 0.00 0.00 0.00 23.11 +4.08 32 0 501 0
26FEB26 630.00 C 0.00 0.00 0.00 19.16 +3.36 32 0 526 0
26FEB26 640.00 C 14.30 14.30 14.30 16.04 +2.98 33 4 220 0
26FEB26 650.00 C 0.00 0.00 0.00 13.38 +2.64 33 0 71 0
26FEB26 660.00 C 0.00 0.00 0.00 11.28 +2.69 33 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 9.11 +2.18 33 0 37 0
26FEB26 680.00 C 0.00 0.00 0.00 7.31 +1.82 33 0 27 0
26FEB26 690.00 C 0.00 0.00 0.00 5.81 +1.50 33 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 4.59 +1.24 33 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 3.59 +1.00 33 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 2.80 +0.81 33 0 0 0
26FEB26 730.00 C 2.05 2.05 2.05 2.10 +0.58 33 6 6 +6
26FEB26 740.00 C 0.00 0.00 0.00 1.61 +0.50 33 0 0 0
26FEB26 750.00 C 0.00 0.00 0.00 1.22 +0.38 33 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.93 +0.30 33 0 54 0
30MAR26 320.00 C 0.00 0.00 0.00 290.39 +6.96 78 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 278.57 +10.45 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 268.61 +10.42 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 257.78 +8.62 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 248.71 +10.77 31 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 238.76 +10.39 32 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 228.82 +9.99 34 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 217.09 +8.28 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 208.57 +10.07 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 203.46 +13.60 61 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 189.16 +9.92 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 177.53 +3.40 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 169.52 +5.40 34 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 158.72 +4.52 0 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 150.29 +9.20 35 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 140.83 +6.04 35 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 131.24 +5.89 34 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 122.09 +8.70 34 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 113.03 +8.40 34 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 101.48 +5.66 27 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 96.07 +8.42 34 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 85.49 +6.73 30 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 78.05 +3.46 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 70.84 +5.00 31 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 65.64 +4.87 34 0 121 0
30MAR26 570.00 C 53.88 53.88 53.88 57.80 +3.28 32 15 108 0
30MAR26 580.00 C 0.00 0.00 0.00 51.92 +5.70 33 0 277 0
30MAR26 590.00 C 0.00 0.00 0.00 46.84 +5.72 33 0 257 0
30MAR26 600.00 C 41.85 41.85 41.85 41.80 +5.29 33 1 731 0
30MAR26 610.00 C 32.12 36.93 32.12 36.93 +4.62 33 2 81 +1
30MAR26 620.00 C 0.00 0.00 0.00 32.94 +4.40 34 0 52 0
30MAR26 630.00 C 24.00 24.00 24.00 28.41 +3.27 33 1 81 +1
30MAR26 640.00 C 26.03 26.03 26.03 25.78 +3.67 34 4 83 0
30MAR26 650.00 C 0.00 0.00 0.00 22.64 +3.22 34 0 268 0
30MAR26 660.00 C 0.00 0.00 0.00 20.01 +3.08 35 0 682 0
30MAR26 670.00 C 17.59 17.59 17.59 17.31 +2.75 35 15 126 0
30MAR26 680.00 C 0.00 0.00 0.00 14.95 +2.83 35 0 90 0
30MAR26 690.00 C 0.00 0.00 0.00 12.80 +2.11 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 11.01 +1.96 35 0 135 0
29APR26 460.00 C 0.00 0.00 0.00 150.46 +8.83 30 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 140.83 +5.83 29 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 133.79 +8.44 35 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 123.69 +7.39 32 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 116.10 +5.42 34 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 104.74 +7.90 29 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 96.97 +4.53 30 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 89.72 +5.42 31 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 82.97 +2.84 31 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 75.97 +5.94 31 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 71.18 +6.09 33 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 63.59 +5.80 32 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 57.81 +5.25 32 0 3 0
29APR26 590.00 C 0.00 0.00 0.00 53.56 +5.54 33 0 0 0
29APR26 600.00 C 42.46 42.46 42.46 48.70 +5.29 33 1 4 +1
29APR26 610.00 C 0.00 0.00 0.00 44.22 +5.12 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 39.88 +4.51 34 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 36.01 +4.46 34 0 16 0
29APR26 640.00 C 0.00 0.00 0.00 32.80 +4.38 34 0 15 0
29APR26 650.00 C 0.00 0.00 0.00 29.07 +3.33 34 0 0 0
29APR26 660.00 C 26.66 26.66 26.66 26.34 +3.30 34 15 18 +10
29APR26 670.00 C 0.00 0.00 0.00 23.39 +2.91 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 20.72 +2.56 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 18.39 +2.55 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 259.32 +5.09 34 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 248.71 +3.23 0 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 238.76 +4.84 0 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 230.36 +4.33 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 219.43 +3.54 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 208.57 +5.09 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 203.46 +8.56 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 191.18 +2.93 29 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 184.46 +9.43 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 177.84 +9.45 40 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 165.18 +8.56 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 157.86 +9.67 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 148.55 +4.85 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 139.32 +7.64 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 132.75 +5.30 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 125.12 +5.73 35 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 117.27 +5.28 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 107.17 +5.76 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 102.96 +6.00 34 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 96.02 +7.84 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 90.01 +5.42 34 0 1,212 0
29JUN26 560.00 C 0.00 0.00 0.00 83.62 +4.19 34 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 78.52 +4.84 34 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 70.57 +4.99 33 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 65.63 +4.93 33 0 118 0
29JUN26 600.00 C 61.04 61.90 61.04 61.90 +5.21 34 15 133 +15
29JUN26 610.00 C 0.00 0.00 0.00 57.27 +4.84 34 0 20 0
29JUN26 620.00 C 50.50 50.50 50.50 52.95 +4.51 34 5 57 +5
29JUN26 630.00 C 0.00 0.00 0.00 49.08 +4.33 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 45.34 +4.01 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 41.93 +3.77 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 38.76 +3.53 34 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 35.83 +3.44 35 0 2 0
29JUN26 680.00 C 33.50 33.50 33.50 33.12 +3.66 35 1 4 +1
29JUN26 690.00 C 0.00 0.00 0.00 30.52 +3.60 35 0 0 0
29JUN26 700.00 C 28.59 28.59 28.43 27.84 +3.91 35 69 278 +69
29SEP26 440.00 C 0.00 0.00 0.00 182.27 +6.83 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 175.00 +9.64 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 166.52 +6.09 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 158.71 +4.57 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 151.76 +5.19 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 146.55 +11.11 36 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 136.54 +8.92 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 130.09 +6.83 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 123.07 +4.53 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 116.48 +9.14 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 110.20 +9.16 34 0 0 0
29SEP26 550.00 C 105.00 105.00 105.00 103.44 +2.57 34 1 101 -1
29SEP26 560.00 C 0.00 0.00 0.00 98.73 +3.77 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 93.36 +3.53 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 87.61 +7.79 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 83.25 +3.69 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 78.71 +5.90 35 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 74.31 +5.74 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 70.08 +4.97 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 66.08 +4.77 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 62.29 +4.56 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 58.75 +4.38 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 55.29 +4.10 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 52.18 +4.41 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 49.14 +4.33 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 46.16 +4.08 35 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 42.62 +3.39 35 0 12 0
30DEC26 440.00 C 0.00 0.00 0.00 190.71 +8.94 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 183.00 +8.85 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 175.17 +8.31 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 166.40 +6.77 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 160.20 +7.79 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 154.25 +8.65 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 145.58 +5.15 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 139.85 +7.10 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 134.10 +6.59 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 126.91 +6.51 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 122.18 +7.44 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 116.16 +5.69 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 110.77 +5.52 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 105.48 +4.65 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 100.47 +5.09 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 97.33 +7.38 35 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 90.75 +4.57 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 86.84 +4.90 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 82.62 +4.73 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 78.60 +4.17 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 74.82 +4.01 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 71.17 +3.86 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 67.70 +3.71 34 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 64.41 +3.79 35 0 4 0
30DEC26 680.00 C 0.00 0.00 0.00 61.29 +4.17 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 58.83 +4.55 35 0 0 0
TOTAL CALL 563 14,841 +161
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 41 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 208 0
29JAN26 500.00 P 0.45 0.50 0.45 0.02 -0.04 31 87 401 +46
29JAN26 510.00 P 0.60 0.63 0.60 0.06 -0.08 31 60 1,895 +41
29JAN26 520.00 P 0.86 0.91 0.72 0.14 -0.17 31 134 435 +118
29JAN26 530.00 P 1.26 1.36 1.05 0.32 -0.36 31 156 617 +14
29JAN26 540.00 P 1.88 2.00 1.34 0.68 -0.61 31 35 310 +9
29JAN26 550.00 P 2.72 2.84 1.83 1.29 -1.01 31 113 647 +49
29JAN26 560.00 P 4.50 4.74 2.59 2.29 -1.60 31 210 627 +116
29JAN26 570.00 P 6.80 6.80 4.22 3.87 -2.29 31 87 487 +32
29JAN26 580.00 P 9.97 9.97 6.08 6.13 -3.10 32 38 407 -2
29JAN26 590.00 P 13.40 13.40 8.93 9.03 -4.32 31 21 235 -3
29JAN26 600.00 P 15.98 15.98 14.50 13.23 -5.20 32 18 52 +16
29JAN26 610.00 P 24.40 24.40 17.10 18.29 -6.19 32 430 447 +430
29JAN26 620.00 P 0.00 0.00 0.00 24.23 -7.20 32 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 31.21 -6.84 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 38.78 -8.65 33 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 47.24 -7.87 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 56.40 -9.85 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 65.85 -8.67 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 75.63 -9.61 43 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 85.64 -7.86 46 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 93.02 -10.48 31 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 106.09 -10.82 56 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 116.31 -7.19 60 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 126.69 -6.81 65 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 136.99 -6.70 70 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 147.29 -6.21 75 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 157.59 -5.91 79 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 34 0
26FEB26 460.00 P 0.00 0.00 0.00 0.17 -0.09 33 0 100 0
26FEB26 470.00 P 0.00 0.00 0.00 0.29 -0.15 33 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 0.48 -0.25 33 0 179 0
26FEB26 490.00 P 0.00 0.00 0.00 0.79 -0.36 33 0 187 0
26FEB26 500.00 P 0.00 0.00 0.00 1.24 -0.57 33 0 862 0
26FEB26 510.00 P 2.75 2.89 2.75 1.93 -0.73 33 2 78 -1
26FEB26 520.00 P 3.30 3.45 3.30 2.74 -1.05 33 2 92 -2
26FEB26 530.00 P 5.40 5.40 5.40 3.99 -1.26 33 1 263 +1
26FEB26 540.00 P 5.61 5.61 5.61 5.47 -1.73 33 1 120 0
26FEB26 550.00 P 9.01 9.01 9.01 7.42 -2.18 33 1 187 0
26FEB26 560.00 P 12.65 12.65 9.40 9.41 -3.06 33 2 167 0
26FEB26 570.00 P 0.00 0.00 0.00 12.33 -3.40 33 0 334 0
26FEB26 580.00 P 0.00 0.00 0.00 15.85 -3.71 33 0 408 0
26FEB26 590.00 P 0.00 0.00 0.00 20.18 -3.93 34 0 241 0
26FEB26 600.00 P 24.49 24.49 24.00 23.98 -5.30 33 2 32 +2
26FEB26 610.00 P 0.00 0.00 0.00 29.83 -3.48 34 0 15 0
26FEB26 620.00 P 0.00 0.00 0.00 35.63 -5.38 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 41.36 -5.90 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 48.81 -6.63 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 56.07 -5.36 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 63.92 -8.18 36 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 72.07 -7.15 36 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 80.61 -5.88 37 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 85.64 -9.81 30 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 98.63 -6.52 39 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 108.07 -8.84 40 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 116.31 -8.43 39 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 126.69 -7.10 42 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 137.41 -8.12 46 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 147.46 -10.65 48 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 157.64 -5.86 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.10 -0.05 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.16 -0.08 34 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.27 -0.11 34 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 0.41 -0.17 34 0 96 0
30MAR26 440.00 P 0.00 0.00 0.00 0.61 -0.26 34 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 0.92 -0.35 34 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 1.34 -0.42 34 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 1.86 -0.62 34 0 113 0
30MAR26 480.00 P 0.00 0.00 0.00 2.57 -0.81 34 0 190 0
30MAR26 490.00 P 4.50 4.50 4.50 3.49 -1.06 34 1 45 -1
30MAR26 500.00 P 6.03 6.03 5.20 4.70 -1.33 34 10 2,303 -3
30MAR26 510.00 P 0.00 0.00 0.00 6.18 -1.56 34 0 56 0
30MAR26 520.00 P 8.10 8.10 8.10 7.91 -1.83 34 2 117 0
30MAR26 530.00 P 10.10 10.10 10.10 9.91 -1.87 35 15 36 -15
30MAR26 540.00 P 14.60 14.60 12.10 12.29 -2.41 34 3 139 -1
30MAR26 550.00 P 16.50 16.50 16.10 14.93 -2.78 34 5 266 +1
30MAR26 560.00 P 0.00 0.00 0.00 18.19 -3.03 34 0 32 0
30MAR26 570.00 P 0.00 0.00 0.00 21.60 -3.58 34 0 30 0
30MAR26 580.00 P 0.00 0.00 0.00 25.66 -4.30 34 0 100 0
30MAR26 590.00 P 29.72 29.72 29.72 29.98 -5.05 34 4 310 0
30MAR26 600.00 P 0.00 0.00 0.00 34.99 -5.18 35 0 302 0
30MAR26 610.00 P 0.00 0.00 0.00 40.38 -5.63 35 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 46.51 -5.47 35 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 52.10 -5.85 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 55.82 -10.36 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 65.61 -7.83 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 72.69 -3.70 35 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 80.39 -7.46 36 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 88.34 -8.46 36 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 92.19 -7.40 31 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 104.53 -8.02 37 0 11 0
29APR26 460.00 P 0.00 0.00 0.00 2.71 -0.78 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 3.54 -0.99 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 4.59 -1.22 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 5.88 -1.60 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 7.33 -1.70 34 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 9.45 -1.65 34 0 17 0
29APR26 520.00 P 0.00 0.00 0.00 11.47 -2.09 34 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 14.04 -1.94 34 0 8 0
29APR26 540.00 P 0.00 0.00 0.00 16.46 -2.54 34 0 16 0
29APR26 550.00 P 0.00 0.00 0.00 19.51 -2.95 34 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 22.96 -3.27 34 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 26.83 -3.94 34 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 31.15 -4.41 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 36.00 -4.76 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 40.99 -4.80 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 46.29 -5.11 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 52.11 -5.71 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 58.04 -6.27 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 64.53 -2.87 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 71.21 -7.65 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 78.70 -2.45 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 85.72 -2.68 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 92.96 -6.80 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 98.93 -4.54 34 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 57 0
29JUN26 360.00 P 0.00 0.00 0.00 0.44 -0.12 34 0 19 0
29JUN26 370.00 P 0.00 0.00 0.00 0.64 -0.12 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 0.88 -0.20 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.21 -0.22 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 1.62 -0.31 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.11 -0.39 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 2.76 -0.48 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 3.50 -0.60 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 4.43 -0.73 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 5.50 -0.84 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 6.77 -1.05 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 8.25 -1.12 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 9.88 -1.48 34 0 61 0
29JUN26 490.00 P 0.00 0.00 0.00 11.88 -1.48 34 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 13.89 -1.72 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 16.23 -2.18 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 18.94 -2.09 34 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 21.97 -2.24 34 0 16 0
29JUN26 540.00 P 0.00 0.00 0.00 25.15 -2.71 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 28.60 -3.07 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 32.43 -3.35 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 36.59 -3.63 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 41.04 -3.94 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 45.88 -4.20 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 51.01 -4.49 34 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 56.57 -4.66 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 62.38 -4.88 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 68.45 -5.14 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 74.72 -2.98 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 82.47 -3.08 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 87.10 -5.62 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 94.82 -7.79 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 101.74 -4.40 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 109.16 -6.36 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 114.41 -9.13 34 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 9.71 -0.86 35 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 11.30 -1.22 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 13.33 -1.22 35 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 15.36 -1.33 35 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 17.64 -1.69 35 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 20.28 -1.03 35 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 22.60 -1.50 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 25.14 -2.46 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 28.61 -2.36 34 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 32.27 -2.36 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 35.99 -2.72 35 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 39.73 -3.14 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 43.92 -3.36 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 48.37 -3.58 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 53.06 -3.81 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 58.14 -3.92 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 63.23 -4.27 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 68.86 -4.32 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 74.50 -4.64 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 80.52 -4.86 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 86.74 -5.08 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 92.92 -5.55 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 99.08 -6.24 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 105.64 -5.08 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 110.02 -8.27 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 116.92 -7.62 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 127.25 -3.82 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 13.88 -1.71 34 0 52 0
30DEC26 450.00 P 0.00 0.00 0.00 16.36 -1.30 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 18.47 -1.76 34 0 17 0
30DEC26 470.00 P 0.00 0.00 0.00 21.13 -1.76 34 0 24 0
30DEC26 480.00 P 0.00 0.00 0.00 23.80 -1.78 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 26.50 -2.21 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 29.72 -2.34 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 32.09 -2.76 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 36.47 -1.88 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 39.86 -2.35 34 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 43.78 -2.51 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 47.92 -2.65 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 52.29 -2.84 34 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 56.88 -3.03 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 61.69 -3.21 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 66.73 -3.35 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 71.98 -3.53 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 77.45 -3.71 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 83.15 -3.90 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 89.07 -4.08 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 95.22 -4.58 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 101.12 -5.20 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 107.58 -5.47 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 115.27 -5.11 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 122.17 -4.78 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 129.38 -4.19 35 0 0 0
TOTAL PUT 1,440 22,488 +847
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$ 3.38
29JAN26 2.40 C 0.00 0.00 0.00 0.99 -0.09 86 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.90 -0.09 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.81 -0.10 93 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.72 -0.09 90 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.64 -0.09 92 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.55 -0.10 86 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.48 -0.08 87 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.40 -0.10 82 0 0 0
29JAN26 3.20 C 0.35 0.35 0.35 0.34 -0.09 83 4 24 +4
29JAN26 3.30 C 0.00 0.00 0.00 0.28 -0.07 82 0 205 0
29JAN26 3.40 C 0.22 0.22 0.22 0.22 -0.07 78 10 353 0
29JAN26 3.50 C 0.17 0.18 0.17 0.18 -0.07 78 70 1,208 0
29JAN26 3.60 C 0.17 0.17 0.12 0.14 -0.06 77 117 1,010 -27
29JAN26 3.70 C 0.00 0.00 0.00 0.11 -0.06 77 0 494 0
29JAN26 3.80 C 0.00 0.00 0.00 0.09 -0.05 78 0 182 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.04 78 0 230 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 -0.04 76 0 1,215 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.03 78 0 285 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 78 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.02 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.02 70 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.05 -0.09 89 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.96 -0.10 85 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.89 -0.10 88 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.81 -0.10 86 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.74 -0.10 86 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.67 -0.10 85 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.61 -0.08 86 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.55 -0.07 85 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.50 -0.06 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.45 -0.06 86 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.05 87 0 15 0
26FEB26 3.50 C 0.00 0.00 0.00 0.37 -0.05 87 0 332 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 -0.05 87 0 205 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.04 88 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.27 -0.04 88 0 189 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 -0.04 88 0 115 0
26FEB26 4.00 C 0.14 0.14 0.14 0.21 -0.04 87 4 248 +4
26FEB26 4.10 C 0.11 0.11 0.11 0.19 -0.03 88 3 178 +3
26FEB26 4.20 C 0.00 0.00 0.00 0.17 -0.03 88 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.03 88 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.13 -0.03 87 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.02 88 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.02 89 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.01 90 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.01 91 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 -0.02 87 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 -0.02 86 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.01 89 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.01 91 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 91 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 -0.11 88 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 -0.10 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.97 -0.11 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 -0.10 88 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.85 -0.10 88 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.79 -0.09 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 -0.07 89 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.07 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.07 89 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.06 90 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 -0.05 91 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.05 91 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 -0.05 90 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 -0.05 91 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 -0.04 91 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.39 -0.04 91 0 25 0
30MAR26 4.00 C 0.27 0.27 0.27 0.36 -0.04 91 1 112 +1
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.04 91 0 28 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.04 91 0 7 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.03 92 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.27 -0.03 92 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.03 92 0 396 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 -0.03 92 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 -0.03 91 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.02 92 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.03 91 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 -0.02 92 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 -0.02 92 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 -0.01 93 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 -0.01 93 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.02 92 0 407 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 94 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 -0.01 94 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 94 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 93 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 92 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 88 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.16 -0.08 83 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.09 -0.10 83 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.02 -0.08 82 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.96 -0.09 83 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.91 -0.08 84 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.86 -0.06 85 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.81 -0.06 86 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 -0.06 86 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 -0.06 85 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 -0.05 86 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 -0.05 86 0 0 0
29APR26 3.50 C 0.55 0.55 0.55 0.59 -0.05 86 11 11 +11
29APR26 3.60 C 0.00 0.00 0.00 0.56 -0.04 87 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.52 -0.05 86 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 -0.04 87 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 -0.04 87 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.43 -0.04 87 0 15 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.03 88 0 15 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 -0.03 87 0 78 0
29APR26 4.30 C 0.00 0.00 0.00 0.36 -0.03 88 0 4 0
29APR26 4.40 C 0.00 0.00 0.00 0.34 -0.03 88 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.28 -0.06 86 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.23 -0.05 87 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.17 -0.05 87 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 -0.04 87 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 -0.04 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 -0.03 89 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.03 89 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.03 89 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 -0.02 89 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.02 90 0 78 0
29JUN26 3.40 C 0.70 0.70 0.70 0.82 -0.02 89 5 5 +5
29JUN26 3.50 C 0.00 0.00 0.00 0.79 -0.02 90 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.02 90 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.01 90 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 -0.01 90 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.01 90 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.01 90 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 -0.01 90 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 0.00 91 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.01 90 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 0.00 91 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 0.00 91 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 91 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 0.00 91 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 91 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 0.00 91 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 0.00 91 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 0.00 91 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 0.00 91 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.01 91 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.01 91 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.01 92 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 91 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.01 91 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 +0.01 91 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.01 92 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.01 91 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.01 92 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 92 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.33 -0.08 74 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.27 -0.09 74 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.22 -0.09 74 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.17 -0.08 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 -0.09 75 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 -0.08 76 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.08 75 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.08 76 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.08 76 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.08 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.07 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 -0.07 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.07 77 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.08 76 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.07 76 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.07 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.06 77 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.06 77 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 -0.07 77 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.06 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.06 77 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.06 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.06 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.06 77 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.06 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.06 77 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.06 77 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.05 77 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.05 77 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.05 78 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.04 78 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.04 78 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.03 78 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.04 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.04 77 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.04 77 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.03 78 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.03 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 78 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.40 -0.09 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.35 -0.09 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.30 -0.09 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.26 -0.08 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 -0.04 75 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 -0.08 75 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 -0.08 75 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 -0.08 75 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 -0.08 75 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.11 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.98 -0.10 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.10 73 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.10 73 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.07 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.07 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.07 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.07 73 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.06 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.06 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.06 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.06 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.06 74 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.05 74 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.05 74 0 13 0
TOTAL CALL 225 19,694 +1
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 127 0
29JAN26 2.50 P 0.02 0.02 0.02 0.01 0.00 83 26 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 87 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 82 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 0.00 82 0 3,602 0
29JAN26 3.00 P 0.11 0.11 0.11 0.09 +0.01 85 100 2,036 0
29JAN26 3.10 P 0.12 0.12 0.12 0.12 +0.02 84 48 1,510 +48
29JAN26 3.20 P 0.00 0.00 0.00 0.15 +0.01 81 0 3,451 0
29JAN26 3.30 P 0.21 0.22 0.21 0.20 +0.02 83 7 3,550 0
29JAN26 3.40 P 0.23 0.28 0.23 0.25 +0.03 83 22 3,088 0
29JAN26 3.50 P 0.29 0.29 0.29 0.31 +0.03 83 13 1,807 -13
29JAN26 3.60 P 0.00 0.00 0.00 0.37 +0.04 82 0 1,836 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 +0.04 82 0 532 0
29JAN26 3.80 P 0.51 0.51 0.51 0.51 +0.04 80 128 945 -128
29JAN26 3.90 P 0.56 0.56 0.56 0.59 +0.08 81 470 740 0
29JAN26 4.00 P 0.66 0.66 0.66 0.69 +0.10 88 3 170 -3
29JAN26 4.10 P 0.00 0.00 0.00 0.77 +0.07 86 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.87 +0.08 92 0 288 0
29JAN26 4.30 P 0.93 0.93 0.93 0.96 +0.09 93 3 118 0
29JAN26 4.40 P 0.00 0.00 0.00 1.06 +0.08 99 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.16 +0.09 105 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.26 +0.09 110 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.36 +0.09 116 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.45 +0.08 114 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.56 +0.09 126 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.66 +0.09 131 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.91 +0.09 143 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.16 +0.08 153 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.41 +0.09 163 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.66 +0.09 173 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.91 +0.09 182 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.16 +0.09 191 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.40 +0.09 188 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.65 +0.08 196 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.90 +0.08 203 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.15 +0.08 210 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.40 +0.10 217 0 14 0
26FEB26 2.40 P 0.11 0.11 0.11 0.07 +0.01 93 100 693 +100
26FEB26 2.50 P 0.13 0.13 0.13 0.09 +0.02 93 100 120 +100
26FEB26 2.60 P 0.15 0.15 0.15 0.11 +0.02 92 40 133 +40
26FEB26 2.70 P 0.00 0.00 0.00 0.14 +0.02 92 0 1,218 0
26FEB26 2.80 P 0.21 0.21 0.21 0.17 +0.03 92 10 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.20 +0.03 90 0 1,445 0
26FEB26 3.00 P 0.00 0.00 0.00 0.24 +0.03 91 0 1,003 0
26FEB26 3.10 P 0.34 0.34 0.34 0.29 +0.04 92 5 1,213 +5
26FEB26 3.20 P 0.00 0.00 0.00 0.33 +0.03 91 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.39 +0.05 93 0 3,128 0
26FEB26 3.40 P 0.47 0.47 0.47 0.44 +0.04 92 1 2,181 +1
26FEB26 3.50 P 0.00 0.00 0.00 0.50 +0.05 92 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.06 94 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.06 93 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.06 93 0 218 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 +0.07 95 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 +0.06 94 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 +0.07 95 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.01 +0.07 96 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.10 +0.08 98 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.18 +0.08 98 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.27 +0.08 100 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.36 +0.09 101 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.45 +0.09 102 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.54 +0.09 104 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.63 +0.09 105 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.73 +0.09 108 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.96 +0.09 109 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.21 +0.10 117 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.46 +0.10 124 0 0 0
30MAR26 2.40 P 0.24 0.24 0.24 0.15 +0.02 95 5 106 +5
30MAR26 2.50 P 0.00 0.00 0.00 0.18 +0.02 95 0 0 0
30MAR26 2.60 P 0.30 0.30 0.30 0.21 +0.02 95 1 1,095 0
30MAR26 2.70 P 0.34 0.34 0.34 0.25 +0.03 95 8 1,096 +8
30MAR26 2.80 P 0.00 0.00 0.00 0.29 +0.03 95 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.33 +0.03 95 0 1,400 0
30MAR26 3.00 P 0.49 0.49 0.49 0.38 +0.04 96 50 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.42 +0.03 94 0 2,012 0
30MAR26 3.20 P 0.00 0.00 0.00 0.48 +0.04 95 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.54 +0.05 96 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.59 +0.04 95 0 2,830 0
30MAR26 3.50 P 0.00 0.00 0.00 0.66 +0.05 97 0 2,243 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 +0.05 96 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.78 +0.05 96 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 +0.06 98 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.06 98 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 +0.06 98 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 1.07 +0.06 98 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.15 +0.06 98 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.23 +0.06 99 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.31 +0.07 99 0 38 0
30MAR26 4.50 P 1.35 1.35 1.35 1.39 +0.07 100 5 117 +5
30MAR26 4.60 P 0.00 0.00 0.00 1.48 +0.07 101 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.56 +0.07 101 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 +0.08 102 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 +0.08 104 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.83 +0.08 105 0 50 0
30MAR26 5.25 P 0.00 0.00 0.00 2.05 +0.08 105 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.28 +0.08 108 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.52 +0.09 111 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.76 +0.09 114 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.00 +0.09 117 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.25 +0.10 122 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.50 +0.10 126 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.75 +0.10 131 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.00 +0.10 135 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.25 +0.10 138 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.51 +0.10 145 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.76 +0.10 148 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.02 +0.11 154 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.27 +0.11 157 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.51 +0.10 158 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.19 +0.02 90 0 100 0
29APR26 2.50 P 0.32 0.32 0.32 0.22 +0.02 89 51 51 +51
29APR26 2.60 P 0.00 0.00 0.00 0.26 +0.03 90 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.30 +0.03 90 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.34 +0.03 90 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.39 +0.04 90 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.44 +0.04 91 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.49 +0.04 91 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.55 +0.05 92 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.60 +0.04 91 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.66 +0.05 91 0 12 0
29APR26 3.50 P 0.78 0.78 0.78 0.73 +0.06 92 4 5 +4
29APR26 3.60 P 0.00 0.00 0.00 0.79 +0.06 92 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.85 +0.05 92 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.92 +0.06 92 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 +0.07 93 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.07 +0.07 93 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.14 +0.06 93 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.22 +0.07 94 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 +0.07 95 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.38 +0.08 95 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 +0.05 94 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.37 +0.06 95 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.06 95 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.46 +0.06 95 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.51 +0.07 95 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.56 +0.07 95 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.61 +0.07 94 0 200 0
29JUN26 3.10 P 0.00 0.00 0.00 0.67 +0.07 95 0 400 0
29JUN26 3.20 P 0.80 0.80 0.80 0.73 +0.08 95 5 222 0
29JUN26 3.30 P 0.00 0.00 0.00 0.79 +0.08 95 0 1,300 0
29JUN26 3.40 P 0.00 0.00 0.00 0.85 +0.08 95 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.92 +0.09 96 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.98 +0.08 95 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 1.05 +0.09 96 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.12 +0.09 96 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.19 +0.09 97 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.26 +0.09 96 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.34 +0.10 97 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.41 +0.10 97 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.49 +0.10 98 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.56 +0.10 97 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.61 +0.07 94 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.69 +0.07 94 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 +0.07 95 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 +0.07 95 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 +0.08 96 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.02 +0.08 96 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.23 +0.07 96 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.45 +0.08 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.67 +0.08 98 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.90 +0.08 100 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.14 +0.10 102 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.37 +0.09 103 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.61 +0.10 105 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.84 +0.09 106 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.08 +0.09 107 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.33 +0.10 110 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 +0.10 111 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.81 +0.09 113 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.35 +0.01 80 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 +0.01 79 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 +0.01 80 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 +0.02 80 0 600 0
29SEP26 2.80 P 0.00 0.00 0.00 0.54 +0.02 80 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.59 +0.01 80 0 230 0
29SEP26 3.00 P 0.76 0.76 0.76 0.65 +0.02 81 5 415 +5
29SEP26 3.10 P 0.81 0.81 0.81 0.70 +0.02 80 5 270 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.02 80 0 532 0
29SEP26 3.30 P 0.92 0.92 0.92 0.82 +0.02 81 200 1,572 +200
29SEP26 3.40 P 0.97 1.00 0.97 0.88 +0.02 81 800 1,491 +775
29SEP26 3.50 P 0.00 0.00 0.00 0.95 +0.03 81 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.02 +0.03 81 0 820 0
29SEP26 3.70 P 0.00 0.00 0.00 1.08 +0.02 81 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.03 81 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 +0.03 82 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.30 +0.04 82 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.37 +0.04 82 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 +0.03 82 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 +0.04 82 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.03 82 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 +0.04 83 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.04 83 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 +0.04 83 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.07 83 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.00 +0.07 84 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.08 +0.05 84 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.29 +0.05 85 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.51 +0.06 86 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.72 +0.05 86 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.95 +0.06 87 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 +0.07 89 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.40 +0.06 88 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.64 +0.07 90 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.88 +0.08 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.11 +0.07 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.35 +0.08 94 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.59 +0.08 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 +0.09 96 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.02 77 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.01 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.02 76 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.01 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.02 77 0 5,870 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.02 77 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 +0.03 77 0 28 0
30DEC26 3.10 P 0.88 0.89 0.88 0.79 +0.03 77 2 25 +2
30DEC26 3.20 P 0.00 0.00 0.00 0.85 +0.03 77 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 +0.03 78 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 +0.03 77 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 1.04 +0.03 78 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.11 +0.04 78 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.03 78 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 +0.03 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 +0.03 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 +0.03 78 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 +0.04 79 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.53 +0.04 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.04 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 +0.04 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 +0.04 79 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 +0.05 80 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 +0.05 80 0 0 0
TOTAL PUT 2,217 120,222 +1,210
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$ 85.30
30MAR26 45.00 C 0.00 0.00 0.00 40.58 +1.39 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.58 +1.39 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.59 +1.39 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.60 +1.39 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.60 +1.39 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.61 +1.39 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.12 +1.38 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.64 +1.39 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.15 +1.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.67 +1.38 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.19 +1.38 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.72 +1.37 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.27 +1.34 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.87 +1.32 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.53 +1.25 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.30 +1.17 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.23 +1.06 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.36 +0.94 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 5.71 +0.80 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.31 +0.65 24 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 3.17 +0.52 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.26 +0.39 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.57 +0.29 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.06 +0.20 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.70 +0.14 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.45 +0.10 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.16 +1.39 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.68 +1.39 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.19 +1.38 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.71 +1.38 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.23 +1.37 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.77 +1.37 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.32 +1.34 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.93 +1.31 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.61 +1.24 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.43 +1.16 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.41 +1.05 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.60 +0.93 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.01 +0.78 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.67 +0.65 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.58 +0.53 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.70 +0.43 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.01 +0.34 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.48 +0.26 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.07 +0.18 24 0 0 0
TOTAL CALL 0 219 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.13 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.55 -0.21 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.96 -0.33 25 0 335 0
30MAR26 80.00 P 2.60 2.60 2.60 1.58 -0.44 25 3 292 +3
30MAR26 82.50 P 0.00 0.00 0.00 2.43 -0.59 24 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 3.53 -0.74 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 4.89 -0.88 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 6.50 -0.99 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.33 -1.11 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 10.35 -1.20 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.52 -1.28 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.83 -1.33 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 17.23 -1.37 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.70 -1.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.20 -1.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.70 -1.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.20 -1.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.70 -1.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.20 -1.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.70 -1.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.20 -1.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.70 -1.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 -0.11 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 -0.17 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.97 -0.22 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.47 -0.30 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.13 -0.40 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.97 -0.49 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.99 -0.61 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.21 -0.71 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.60 -0.83 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.17 -0.93 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.92 -1.00 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.81 -1.06 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.82 -1.12 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.93 -1.19 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.12 -1.24 25 0 0 0
TOTAL PUT 3 1,391 +3
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$ 8.63
29JAN26 6.03 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.65 +0.07 35 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.41 +0.07 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.70 +0.06 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.01 +0.05 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.69 +0.05 23 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.46 +0.04 23 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.04 +0.06 24 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.62 +0.05 36 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.15 +0.05 37 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.91 +0.02 32 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.67 +0.05 33 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.44 +0.05 33 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.21 +0.05 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 +0.04 30 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.77 +0.06 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.57 +0.08 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.12 +0.06 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.91 +0.02 30 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.67 +0.04 31 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.45 +0.05 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.22 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 +0.03 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.82 +0.06 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.60 +0.04 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.42 +0.05 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.25 +0.09 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.78 -0.07 27 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.52 -0.05 52 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.00 -0.05 63 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.49 -0.05 74 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.08 -0.07 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.54 -0.03 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.49 -0.05 39 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.97 -0.05 43 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.45 -0.05 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 -0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.80 -0.08 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.31 -0.06 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.50 -0.06 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.90 -0.07 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.58 -0.04 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.97 -0.09 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.12 -0.09 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.28 -0.06 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.63 -0.06 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.00 -0.07 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.40 -0.07 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.85 -0.05 20 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.63
30MAR26 4.32 C 0.00 0.00 0.00 4.31 +0.02 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.34 +0.06 25 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.64 +0.04 22 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.41 +0.05 22 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.23 +0.08 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.02 +0.06 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.84 +0.06 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.42 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 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 -0.03 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.63
29JAN26 5.00 C 0.00 0.00 0.00 3.64 +0.08 102 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.39 +0.08 93 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.14 +0.08 83 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.89 +0.08 74 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.64 +0.08 66 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.39 +0.08 58 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.14 +0.08 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.89 +0.08 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.39 +0.07 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.90 +0.08 29 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.45 +0.06 26 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 63 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 29 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 37 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.17 +0.07 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.94 +0.06 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.38 +0.04 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.26 +0.03 24 0 7 0
26FEB26 9.00 C 0.19 0.19 0.19 0.17 +0.02 25 1 54 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 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 44 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 3.64 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.68 +0.05 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.44 +0.04 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.21 +0.05 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.83 +0.06 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30MAR26 8.75 C 0.39 0.39 0.37 0.38 +0.03 25 36 36 +36
30MAR26 9.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
30MAR26 9.25 C 0.00 0.00 0.00 0.21 +0.02 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 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 29 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 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.44 +0.05 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.49 +0.03 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.09 +0.06 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.91 +0.05 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.59 +0.02 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.47 +0.02 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.19 +0.05 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.94 +0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.70 +0.05 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 +0.05 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 +0.05 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 +0.04 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.06 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 +0.07 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.03 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.03 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.19 +0.05 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 +0.02 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 +0.05 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.04 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.58 +0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.07 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 +0.10 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 +0.05 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.95 +0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 +0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.25 +0.03 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.03 +0.04 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.85 +0.07 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.03 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 +0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.02 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
TOTAL CALL 37 829 +36
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 130 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 14 0
29JAN26 8.50 P 0.12 0.12 0.12 0.14 -0.03 27 41 63 +41
29JAN26 8.75 P 0.00 0.00 0.00 0.26 -0.05 26 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.43 -0.06 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.40 -0.05 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.90 -0.05 61 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.40 -0.05 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.90 -0.05 82 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.40 -0.05 91 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.90 -0.05 100 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.03 24 0 5 0
26FEB26 8.50 P 0.21 0.21 0.21 0.24 -0.03 26 100 130 +97
26FEB26 8.75 P 0.00 0.00 0.00 0.37 -0.04 26 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 -0.06 24 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.90 -0.05 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.40 -0.05 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.90 -0.05 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.40 -0.05 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.90 -0.05 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 -0.02 26 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.34 -0.03 26 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 -0.04 27 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.07 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.07 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.90 -0.05 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.40 -0.05 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.90 -0.05 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.40 -0.05 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.90 -0.05 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 -0.04 26 0 34 0
29APR26 8.50 P 0.38 0.40 0.38 0.42 -0.03 27 4 57 +4
29APR26 8.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 -0.06 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.45 -0.06 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 -0.05 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.40 -0.05 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.90 -0.05 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.40 -0.05 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 -0.02 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.04 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.04 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 -0.05 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 -0.05 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 -0.06 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.80 -0.06 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.02 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.03 27 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
29SEP26 9.00 P 1.10 1.10 1.10 1.17 -0.04 26 1 1 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 -0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.05 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 -0.04 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.05 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 -0.05 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.04 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 -0.04 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
TOTAL PUT 146 1,379 +143
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$ 23.06
29JAN26 15.50 C 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.08 +0.25 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.58 +0.25 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.08 +0.25 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.58 +0.25 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.08 +0.25 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.59 +0.26 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.09 +0.26 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.59 +0.26 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.09 +0.25 26 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.11 +0.27 25 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.17 +0.18 21 0 25 0
29JAN26 23.00 C 0.59 0.59 0.59 0.52 +0.10 23 26 45 -26
29JAN26 24.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 33 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.62 +0.26 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.12 +0.26 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.62 +0.26 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.12 +0.25 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.62 +0.25 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.13 +0.26 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.63 +0.25 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.14 +0.26 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.65 +0.25 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.17 +0.24 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.26 +0.22 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.43 +0.16 22 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.85 +0.12 24 0 49 0
26FEB26 24.00 C 0.50 0.50 0.47 0.45 +0.05 24 17 17 +2
26FEB26 25.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 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 10.14 +0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.64 +0.25 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.15 +0.26 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.65 +0.26 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.15 +0.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.66 +0.26 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.16 +0.26 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.17 +0.26 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.68 +0.26 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.19 +0.25 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.70 +0.24 25 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.23 +0.24 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.76 +0.23 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.32 +0.22 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.49 +0.23 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.73 +0.13 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.17 +0.10 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.75 +0.06 25 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.67 +0.26 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.17 +0.25 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.69 +0.25 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.20 +0.24 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.72 +0.24 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.26 +0.23 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.81 +0.22 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.38 +0.21 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.58 +0.19 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.85 +0.12 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.30 +0.08 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 +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 8.16 +0.26 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.66 +0.25 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.17 +0.25 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.68 +0.25 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.20 +0.25 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.72 +0.24 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.26 +0.23 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.81 +0.22 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.38 +0.22 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.96 +0.21 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.57 +0.20 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.85 +0.18 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.22 +0.14 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.69 +0.11 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.93 +0.08 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.73 +0.25 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.26 +0.24 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.81 +0.24 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.36 +0.24 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 +0.22 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.49 +0.22 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.08 +0.21 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.68 +0.21 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.30 +0.20 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.93 +0.18 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.26 +0.16 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.67 +0.14 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 +0.12 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 +0.10 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.36 +0.08 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 +0.06 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.01 +0.24 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.58 +0.23 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.16 +0.22 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.76 +0.22 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.36 +0.21 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.99 +0.20 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.62 +0.19 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 +0.18 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.64 +0.16 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.07 +0.14 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.56 +0.12 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 +0.11 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 +0.10 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 +0.09 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
TOTAL CALL 43 423 -24
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 68 0
29JAN26 23.00 P 0.44 0.44 0.44 0.46 -0.16 25 25 45 +25
29JAN26 24.00 P 0.00 0.00 0.00 1.11 -0.23 26 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 2.01 -0.20 31 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.76 -0.14 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.37 -0.18 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.15 -0.16 27 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.98 -0.24 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 -0.07 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.60 -0.11 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.04 -0.13 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.63 -0.17 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.36 -0.13 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.10 -0.23 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.99 -0.25 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.95 -0.25 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.48 -0.09 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.84 -0.09 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.91 -0.13 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.62 -0.12 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.33 -0.21 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.18 -0.23 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.08 -0.24 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.02 -0.25 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.98 -0.25 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.96 -0.25 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.94 -0.26 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.08 -0.11 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.55 -0.14 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.12 -0.17 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.79 -0.18 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.53 -0.20 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.34 -0.21 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.20 -0.23 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.11 -0.23 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.04 -0.24 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.00 -0.24 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.97 -0.24 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.94 -0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 -0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 -0.09 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 -0.12 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.87 -0.14 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.43 -0.16 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 -0.18 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.78 -0.19 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.55 -0.20 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.37 -0.22 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.24 -0.23 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.14 -0.23 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.06 -0.25 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.01 -0.25 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.98 -0.24 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.95 -0.25 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.03 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.09 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 -0.12 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.13 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.68 -0.15 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.31 -0.16 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.00 -0.18 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 -0.20 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.53 -0.21 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.37 -0.22 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.24 -0.23 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.14 -0.24 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.07 -0.24 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.02 -0.24 26 0 0 0
TOTAL PUT 25 490 +25
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$ 4.74
29JAN26 3.70 C 0.00 0.00 0.00 1.05 +0.07 58 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.95 +0.07 53 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 +0.04 24 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.13 +0.03 25 0 30 0
29JAN26 4.80 C 0.07 0.08 0.07 0.08 +0.02 25 6 142 +6
29JAN26 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 85 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 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 51 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.66 +0.06 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.26 +0.03 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 +0.03 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 +0.03 27 0 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 +0.02 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 +0.05 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 +0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 +0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 +0.04 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 +0.03 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 +0.05 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 +0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 6 1,440 +6
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 51 0
29JAN26 4.60 P 0.07 0.08 0.06 0.06 -0.02 29 40 88 +40
29JAN26 4.70 P 0.00 0.00 0.00 0.09 -0.04 27 0 73 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 -0.04 29 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.21 -0.06 28 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.53 -0.06 39 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.03 -0.06 63 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.29 -0.04 79 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.53 -0.06 82 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.78 -0.06 91 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.03 -0.06 99 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.28 -0.06 107 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.52 -0.07 104 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.78 -0.05 122 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.01 29 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.02 29 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 104 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 -0.02 29 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.22 -0.04 29 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.04 29 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.35 -0.05 29 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.55 -0.06 31 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.03 -0.06 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.29 -0.04 51 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.54 -0.05 57 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.79 -0.05 63 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.04 -0.05 68 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.28 -0.06 69 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.54 -0.05 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.78 -0.05 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 30 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 29 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.03 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 -0.02 29 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 -0.03 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.33 -0.04 29 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 -0.08 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.29 -0.04 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.54 -0.05 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 -0.05 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 -0.05 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.28 -0.06 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 -0.05 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.78 -0.06 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.02 27 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 -0.05 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 -0.05 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.02 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.03 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.03 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 -0.06 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 -0.05 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 -0.06 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 -0.05 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 -0.06 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.03 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.04 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.04 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.04 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 -0.05 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.05 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.06 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.05 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 -0.06 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC26 4.00 P 0.21 0.21 0.21 0.23 -0.02 29 2 43 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.02 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.02 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.07 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 -0.07 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.06 29 0 0 0
TOTAL PUT 42 2,495 +42
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$ 37.58
29JAN26 22.00 C 0.00 0.00 0.00 15.61 +0.40 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.61 +0.51 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.61 +0.51 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.61 +0.51 0 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 11.62 +0.52 63 0 45 0
29JAN26 27.00 C 0.00 0.00 0.00 10.62 +0.54 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.61 +0.53 0 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 8.64 +0.54 55 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 7.66 +0.52 54 0 165 0
29JAN26 31.00 C 0.00 0.00 0.00 6.62 +0.52 0 0 508 0
29JAN26 32.00 C 5.72 5.72 5.72 5.93 +0.70 65 4 362 -4
29JAN26 33.00 C 4.50 4.50 4.50 4.83 +0.50 49 10 2,788 -10
29JAN26 34.00 C 4.04 4.04 3.90 4.14 +0.57 57 5 714 -5
29JAN26 35.00 C 3.26 3.26 2.65 3.20 +0.32 49 78 2,651 -53
29JAN26 36.00 C 2.80 2.80 1.99 2.50 +0.24 49 16 3,551 +2
29JAN26 37.00 C 2.30 2.30 1.48 1.95 +0.24 50 187 2,761 -86
29JAN26 38.00 C 1.91 1.91 1.07 1.46 +0.17 50 185 433 -48
29JAN26 39.00 C 1.50 1.50 0.81 1.04 +0.09 49 92 398 +11
29JAN26 40.00 C 0.85 0.85 0.57 0.77 +0.08 50 285 5,172 +245
29JAN26 41.00 C 0.80 0.80 0.57 0.57 +0.07 52 114 781 +8
29JAN26 42.00 C 0.48 0.59 0.40 0.39 +0.03 52 221 605 +111
29JAN26 43.00 C 0.30 0.32 0.28 0.27 +0.01 52 75 348 +16
29JAN26 44.00 C 0.11 0.11 0.11 0.18 -0.01 52 10 95 0
29JAN26 45.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 206 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 80 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 672 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 15.66 +0.45 46 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.77 +0.46 77 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.69 +0.56 56 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.62 +0.19 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.69 +0.59 45 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.76 +0.58 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.80 +0.35 51 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.64 +0.35 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.70 +0.43 28 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 6.97 +0.28 45 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.97 +0.12 39 0 234 0
26FEB26 33.00 C 4.77 4.77 4.77 5.35 +0.57 46 10 564 +10
26FEB26 34.00 C 5.00 5.00 4.80 4.70 +0.59 48 7 1,211 -7
26FEB26 35.00 C 4.00 4.00 4.00 3.92 +0.37 45 14 585 -14
26FEB26 36.00 C 3.30 3.32 3.30 3.40 +0.38 47 4 1,214 -1
26FEB26 37.00 C 2.83 2.85 2.34 2.85 +0.27 47 151 209 +84
26FEB26 38.00 C 2.35 2.39 1.97 2.41 +0.25 48 61 194 +42
26FEB26 39.00 C 1.97 1.97 1.63 2.03 +0.23 49 35 1,719 -31
26FEB26 40.00 C 1.57 1.60 1.33 1.69 +0.18 49 223 305 +120
26FEB26 41.00 C 1.42 1.42 1.11 1.42 +0.17 50 162 139 +3
26FEB26 42.00 C 1.27 1.27 0.92 1.17 +0.13 50 9 338 +2
26FEB26 43.00 C 0.77 0.85 0.77 0.96 +0.11 50 63 178 +63
26FEB26 44.00 C 0.00 0.00 0.00 0.78 +0.08 50 0 72 0
26FEB26 45.00 C 0.00 0.00 0.00 0.64 +0.07 51 0 76 0
26FEB26 46.00 C 0.00 0.00 0.00 0.52 +0.05 51 0 232 0
26FEB26 47.00 C 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
26FEB26 48.00 C 0.37 0.37 0.37 0.35 +0.04 52 30 130 +30
26FEB26 49.00 C 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
26FEB26 50.00 C 0.27 0.27 0.21 0.23 +0.02 53 12 4 0
30MAR26 8.00 C 0.00 0.00 0.00 29.63 +0.52 99 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 29.38 +0.52 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.13 +0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.09 +0.72 178 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.64 +0.58 107 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.38 +0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.14 +0.52 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.87 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.64 +0.51 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.14 +0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.63 +0.31 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.30 +0.49 138 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.65 +0.56 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.27 +0.58 123 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.65 +0.39 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.16 +0.51 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.67 +0.58 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.17 +0.38 62 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.67 +0.45 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.17 +0.57 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.67 +0.58 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.18 +0.17 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.95 +0.82 107 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.19 +0.61 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.82 +0.76 87 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.19 +0.54 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.70 +0.35 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.14 +0.45 0 0 241 0
30MAR26 20.00 C 17.33 18.00 17.33 17.67 +0.35 0 4 299 -4
30MAR26 21.00 C 0.00 0.00 0.00 16.71 +0.60 38 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.68 +0.43 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.77 +0.46 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.79 +0.15 50 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 12.81 +0.19 47 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.88 +0.46 49 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 10.95 +0.58 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 10.05 +0.60 48 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.89 -0.02 36 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 8.41 +0.56 50 0 209 0
30MAR26 31.00 C 0.00 0.00 0.00 7.54 +0.47 48 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 7.01 +0.63 53 0 108 0
30MAR26 33.00 C 6.27 6.38 6.10 6.24 +0.74 51 30 9,993 -27
30MAR26 34.00 C 0.00 0.00 0.00 5.40 +0.47 48 0 278 0
30MAR26 35.00 C 0.00 0.00 0.00 4.86 +0.29 49 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.34 +0.34 50 0 5,456 0
30MAR26 37.00 C 3.82 3.82 3.62 3.86 +0.32 50 30 193 -30
30MAR26 38.00 C 3.39 3.55 2.95 3.40 +0.24 50 34 351 +28
30MAR26 39.00 C 3.03 3.08 2.58 2.97 +0.22 50 35 579 +20
30MAR26 40.00 C 2.70 2.70 2.23 2.64 +0.20 51 108 5,552 +12
30MAR26 41.00 C 2.76 2.76 2.07 2.31 +0.16 51 41 110 -17
30MAR26 42.00 C 2.02 2.08 2.02 2.06 +0.21 52 20 865 0
30MAR26 43.00 C 0.00 0.00 0.00 1.81 +0.12 52 0 216 0
30MAR26 44.00 C 1.80 1.80 1.52 1.58 +0.09 52 31 470 0
30MAR26 45.00 C 1.64 1.64 1.20 1.37 +0.04 52 6 198 0
30MAR26 46.00 C 0.00 0.00 0.00 1.20 +0.03 53 0 40 0
30MAR26 47.00 C 1.13 1.13 1.13 1.04 +0.02 53 25 107 -25
30MAR26 48.00 C 1.00 1.00 1.00 0.90 -0.02 53 1 80 0
30MAR26 49.00 C 0.00 0.00 0.00 0.79 -0.03 53 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.68 -0.05 53 0 2,699 0
30MAR26 52.50 C 0.57 0.58 0.57 0.48 -0.06 54 59 493 +59
29APR26 22.00 C 0.00 0.00 0.00 15.91 +0.56 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.93 +0.52 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.99 +0.35 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.04 +0.27 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.17 +0.19 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.42 +0.38 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.55 +0.68 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.26 +0.19 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.90 +0.71 51 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.13 +0.58 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.01 -0.11 44 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.73 +0.24 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.16 +0.63 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.59 +0.30 51 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 4.94 +0.33 49 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 4.45 +0.30 49 0 18 0
29APR26 38.00 C 3.99 3.99 3.99 4.03 +0.31 50 15 15 +15
29APR26 39.00 C 0.00 0.00 0.00 3.57 +0.23 49 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 3.22 +0.19 50 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 2.90 +0.16 50 0 16 0
29APR26 42.00 C 2.45 2.45 2.43 2.59 +0.14 50 180 41 -154
29APR26 43.00 C 0.00 0.00 0.00 2.27 +0.06 50 0 0 0
29APR26 44.00 C 1.90 1.90 1.90 1.97 0.00 49 47 47 +41
29APR26 45.00 C 0.00 0.00 0.00 1.71 -0.05 49 0 0 0
29APR26 46.00 C 1.55 1.55 1.55 1.48 -0.09 48 30 30 +30
29APR26 47.00 C 0.00 0.00 0.00 1.27 -0.14 48 0 0 0
29APR26 48.00 C 1.28 1.32 1.22 1.08 -0.18 47 124 124 +123
29APR26 49.00 C 0.00 0.00 0.00 0.92 -0.20 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.78 -0.22 47 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 20.39 +0.45 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.98 +0.52 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.40 +0.48 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.02 +0.55 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.46 +0.47 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.00 +0.27 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.03 +0.41 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.00 +0.20 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.32 +0.56 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.23 +0.34 47 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.35 +0.58 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.53 +0.17 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.76 +0.48 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.01 +0.53 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.20 +0.19 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.38 +0.14 47 0 181 0
29JUN26 31.00 C 0.00 0.00 0.00 8.81 +0.45 48 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.12 +0.15 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.64 +0.31 49 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.17 +0.37 51 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.46 +0.29 49 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 5.97 +0.33 49 0 87 0
29JUN26 37.00 C 5.52 5.55 5.21 5.51 +0.24 49 84 250 +73
29JUN26 38.00 C 5.15 5.15 5.15 5.09 +0.23 49 6 154 0
29JUN26 39.00 C 4.46 4.73 4.44 4.73 +0.32 50 62 406 +62
29JUN26 40.00 C 4.10 4.32 4.10 4.37 +0.30 50 53 216 +50
29JUN26 41.00 C 3.79 4.00 3.79 4.05 +0.25 51 63 215 +54
29JUN26 42.00 C 0.00 0.00 0.00 3.70 +0.20 50 0 37 0
29JUN26 43.00 C 0.00 0.00 0.00 3.34 +0.14 50 0 52 0
29JUN26 44.00 C 3.20 3.20 3.20 3.01 +0.08 49 7 65 -7
29JUN26 45.00 C 0.00 0.00 0.00 2.71 +0.03 49 0 106 0
29JUN26 46.00 C 0.00 0.00 0.00 2.43 -0.02 49 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.17 -0.07 48 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.93 -0.11 48 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.71 -0.16 47 0 92 0
29JUN26 50.00 C 2.17 2.17 2.17 1.51 -0.19 47 1 41 +1
29JUN26 52.50 C 1.72 1.73 1.70 1.10 -0.25 46 9 85 +9
29SEP26 22.00 C 0.00 0.00 0.00 16.64 +0.53 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.77 +0.26 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.94 +0.25 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.14 +0.38 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.37 +0.20 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.63 +0.60 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.92 +0.22 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.23 +0.29 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.54 +0.17 49 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.71 -0.13 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 9.32 +0.29 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.77 +0.30 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 8.28 +0.30 49 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 7.77 +0.04 49 0 601 0
29SEP26 36.00 C 7.00 7.00 7.00 7.41 +0.23 50 206 1,369 +200
29SEP26 37.00 C 0.00 0.00 0.00 6.98 +0.33 50 200 721 +200
29SEP26 38.00 C 6.71 6.71 6.71 6.58 +0.33 51 6 128 -6
29SEP26 39.00 C 0.00 0.00 0.00 6.17 +0.23 51 0 55 0
29SEP26 40.00 C 5.90 5.90 5.90 5.84 +0.25 51 6 1,220 0
29SEP26 41.00 C 0.00 0.00 0.00 5.51 +0.24 51 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 5.21 +0.22 52 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 +0.20 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.66 +0.25 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.40 +0.22 52 0 43 0
29SEP26 46.00 C 3.85 3.85 3.85 4.15 +0.20 52 2 21 -2
29SEP26 47.00 C 0.00 0.00 0.00 3.93 +0.18 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.71 +0.14 53 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.50 +0.15 53 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 +0.08 53 0 716 0
29SEP26 52.50 C 3.08 3.08 3.08 2.87 +0.07 53 1 84 +1
30DEC26 22.00 C 0.00 0.00 0.00 17.15 +0.60 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.08 +0.32 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.64 +0.63 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.72 +0.47 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.18 +0.39 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.49 +0.59 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.66 +0.34 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.04 +0.29 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.43 +0.38 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.83 +0.16 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.36 +0.31 49 0 93 0
30DEC26 33.00 C 10.00 10.00 10.00 9.85 +0.21 50 1 73 -1
30DEC26 34.00 C 0.00 0.00 0.00 9.38 +0.31 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.89 +0.33 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 +0.34 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.12 +0.32 51 0 0 0
30DEC26 38.00 C 7.30 7.30 7.30 7.73 +0.32 51 2 0 -2
30DEC26 39.00 C 0.00 0.00 0.00 7.39 +0.33 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.07 +0.35 52 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.73 +0.33 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 +0.32 52 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.03 +0.24 51 0 532 0
30DEC26 44.00 C 0.00 0.00 0.00 5.79 +0.23 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.51 +0.24 52 0 0 0
30DEC26 46.00 C 5.35 5.35 5.35 5.33 - 52 2 2 -
TOTAL CALL 3,594 76,966 +1,191
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 724 0
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 56 66 1,383 0
29JAN26 29.00 P 0.04 0.04 0.04 0.02 0.00 55 35 1,731 0
29JAN26 30.00 P 0.06 0.06 0.05 0.04 0.00 54 60 2,640 -52
29JAN26 31.00 P 0.08 0.10 0.08 0.08 0.00 54 66 4,674 +5
29JAN26 32.00 P 0.13 0.16 0.12 0.14 -0.02 53 40 3,036 -25
29JAN26 33.00 P 0.22 0.31 0.20 0.23 -0.06 51 27 1,361 -14
29JAN26 34.00 P 0.33 0.40 0.31 0.38 -0.11 50 22 2,005 -1
29JAN26 35.00 P 0.57 0.68 0.48 0.60 -0.16 50 126 1,416 -20
29JAN26 36.00 P 0.68 1.10 0.66 0.92 -0.21 50 72 1,070 +15
29JAN26 37.00 P 1.20 1.71 1.15 1.32 -0.28 50 644 716 +487
29JAN26 38.00 P 1.74 2.08 1.56 1.84 -0.36 50 62 86 +32
29JAN26 39.00 P 0.00 0.00 0.00 2.46 -0.37 51 0 193 0
29JAN26 40.00 P 0.00 0.00 0.00 3.05 -0.55 47 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 4.04 -0.36 55 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 4.85 -0.49 56 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 5.65 -0.59 52 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 6.71 -0.46 62 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 7.50 -0.62 52 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 8.59 -0.50 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.61 -0.44 72 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.43 -0.53 54 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.44 -0.51 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.79 -0.26 100 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.92 -0.61 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 55 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 281 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 741 0
26FEB26 28.00 P 0.14 0.14 0.13 0.06 0.00 45 21 516 0
26FEB26 29.00 P 0.17 0.17 0.17 0.11 0.00 45 19 998 0
26FEB26 30.00 P 0.26 0.26 0.26 0.19 -0.01 46 5 1,321 +5
26FEB26 31.00 P 0.35 0.43 0.31 0.31 -0.02 46 97 3,008 +1
26FEB26 32.00 P 0.46 0.51 0.43 0.47 -0.05 46 123 1,869 +63
26FEB26 33.00 P 0.62 0.65 0.62 0.69 -0.07 47 11 1,310 +5
26FEB26 34.00 P 0.88 1.05 0.82 0.95 -0.13 47 101 510 +99
26FEB26 35.00 P 1.19 1.19 1.11 1.25 -0.20 46 22 256 +2
26FEB26 36.00 P 0.00 0.00 0.00 1.67 -0.22 47 0 66 0
26FEB26 37.00 P 1.93 2.50 1.90 2.13 -0.26 47 721 715 +650
26FEB26 38.00 P 2.55 3.12 2.55 2.68 -0.29 47 314 315 +314
26FEB26 39.00 P 3.21 3.45 3.21 3.31 -0.30 48 100 100 +99
26FEB26 40.00 P 0.00 0.00 0.00 3.97 -0.33 49 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 4.68 -0.45 49 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 5.34 -0.31 47 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 6.04 -0.40 45 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.14 -0.46 52 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.05 -0.56 54 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.74 -0.62 48 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 9.86 -0.46 56 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.71 -0.42 54 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.50 -0.58 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.79 -0.39 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 571 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 386 0
30MAR26 28.00 P 0.37 0.40 0.37 0.29 +0.01 48 17 301 0
30MAR26 29.00 P 0.50 0.50 0.50 0.42 0.00 48 35 879 0
30MAR26 30.00 P 0.75 0.75 0.66 0.59 -0.01 49 26 2,077 -16
30MAR26 31.00 P 0.00 0.00 0.00 0.81 -0.02 49 0 396 0
30MAR26 32.00 P 1.00 1.22 0.98 1.07 -0.05 49 201 2,424 -190
30MAR26 33.00 P 1.36 1.43 1.36 1.36 -0.10 49 15 9,497 0
30MAR26 34.00 P 0.00 0.00 0.00 1.68 -0.15 49 0 359 0
30MAR26 35.00 P 2.00 2.30 2.00 2.06 -0.18 49 421 1,258 +401
30MAR26 36.00 P 2.36 2.53 2.35 2.51 -0.21 49 13 7,851 0
30MAR26 37.00 P 2.77 3.30 2.77 3.02 -0.23 49 15 1,397 +10
30MAR26 38.00 P 0.00 0.00 0.00 3.58 -0.31 50 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 4.17 -0.34 50 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 4.81 -0.32 50 0 6,044 0
30MAR26 41.00 P 5.42 5.42 5.42 5.54 -0.38 51 15 160 0
30MAR26 42.00 P 0.00 0.00 0.00 6.10 -0.32 49 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 7.03 -0.53 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.89 -0.15 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.65 -0.42 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.54 -0.04 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.39 -0.38 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.22 -0.08 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.07 -0.25 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.86 -0.32 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.55 -0.24 63 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.07 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.10 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.13 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 -0.15 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.30 -0.18 45 0 37 0
29APR26 28.00 P 0.00 0.00 0.00 0.43 -0.21 45 0 122 0
29APR26 29.00 P 0.79 0.85 0.78 0.61 -0.19 46 227 367 +227
29APR26 30.00 P 1.01 1.05 1.01 0.84 -0.21 47 109 202 +100
29APR26 31.00 P 1.10 1.29 1.10 1.11 -0.16 47 239 259 +229
29APR26 32.00 P 0.00 0.00 0.00 1.42 -0.15 48 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 1.78 -0.12 48 0 120 0
29APR26 34.00 P 0.00 0.00 0.00 2.17 -0.12 49 0 30 0
29APR26 35.00 P 2.45 2.45 2.45 2.61 -0.12 49 1 31 +1
29APR26 36.00 P 0.00 0.00 0.00 3.06 -0.16 49 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 3.56 -0.20 49 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 4.31 -0.03 52 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.68 -0.28 49 0 0 0
29APR26 40.00 P 5.26 5.54 5.26 5.33 -0.31 50 30 15 0
29APR26 41.00 P 5.94 5.94 5.94 6.05 -0.29 50 15 15 +15
29APR26 42.00 P 0.00 0.00 0.00 6.82 -0.26 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.47 -0.09 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.26 -0.05 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.04 -0.58 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.83 -0.40 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.66 -0.11 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.51 -0.49 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.38 -0.47 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.28 -0.45 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.05 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.06 51 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.08 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 490 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.06 51 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 -0.11 50 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 -0.11 50 0 199 0
29JUN26 27.00 P 0.88 0.88 0.88 0.91 -0.12 50 5 573 +5
29JUN26 28.00 P 0.00 0.00 0.00 1.12 -0.12 50 0 414 0
29JUN26 29.00 P 1.25 1.25 1.25 1.37 -0.13 50 7 1,193 +7
29JUN26 30.00 P 1.48 1.48 1.48 1.65 -0.12 50 6 694 +6
29JUN26 31.00 P 0.00 0.00 0.00 1.96 -0.13 50 0 753 0
29JUN26 32.00 P 2.35 2.35 2.35 2.31 -0.11 50 5 539 +5
29JUN26 33.00 P 0.00 0.00 0.00 2.68 -0.12 50 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 3.10 -0.10 50 0 1,051 0
29JUN26 35.00 P 0.00 0.00 0.00 3.52 -0.11 50 0 294 0
29JUN26 36.00 P 0.00 0.00 0.00 4.01 -0.10 50 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 4.51 -0.36 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 5.35 +0.12 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 5.62 -0.23 49 0 173 0
29JUN26 40.00 P 6.33 6.33 6.33 6.24 -0.24 50 9 433 0
29JUN26 41.00 P 0.00 0.00 0.00 6.93 -0.24 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 7.69 -0.07 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.41 -0.09 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.12 -0.24 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.85 -0.41 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.59 -0.47 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.37 -0.49 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.16 -0.42 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.97 -0.38 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.82 -0.40 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.00 -0.52 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 0.00 50 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.02 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.03 50 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 -0.05 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.07 49 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.75 -0.08 49 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 -0.09 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.38 -0.11 49 0 389 0
29SEP26 31.00 P 0.00 0.00 0.00 2.75 -0.12 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -0.13 49 0 286 0
29SEP26 33.00 P 0.00 0.00 0.00 3.57 -0.15 49 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 -0.13 49 0 539 0
29SEP26 35.00 P 0.00 0.00 0.00 4.53 -0.16 49 0 776 0
29SEP26 36.00 P 5.00 5.00 5.00 5.26 +0.03 51 225 923 +225
29SEP26 37.00 P 0.00 0.00 0.00 5.63 -0.16 50 200 750 +200
29SEP26 38.00 P 0.00 0.00 0.00 6.19 -0.23 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 6.78 -0.27 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 -0.22 50 0 54 0
29SEP26 41.00 P 0.00 0.00 0.00 8.09 -0.22 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 8.86 -0.06 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.74 +0.03 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 -0.12 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.14 -0.18 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.82 -0.21 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.53 -0.45 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.61 0.00 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 0.00 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.92 -0.14 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.03 -0.11 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 +0.10 51 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.07 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 +0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 +0.01 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 -0.01 50 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.03 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 -0.04 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 -0.01 50 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 -0.02 50 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 -0.21 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 -0.07 50 0 320 0
30DEC26 33.00 P 4.63 4.63 4.63 4.42 -0.11 50 28 51 -2
30DEC26 34.00 P 0.00 0.00 0.00 4.88 -0.16 50 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.38 -0.19 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 -0.21 49 0 15 0
30DEC26 37.00 P 6.50 6.50 6.50 6.50 -0.21 50 1 1 +1
30DEC26 38.00 P 0.00 0.00 0.00 7.28 -0.04 51 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 7.70 -0.25 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.34 -0.22 50 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.04 -0.20 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.76 -0.20 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.41 -0.28 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.03 -0.41 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.91 -0.24 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.64 - 52 0 0 -
TOTAL PUT 4,619 97,584 +2,889
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.59
29JAN26 3.80 C 0.000 0.000 0.000 1.802 +0.027 88 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.697 +0.061 68 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.611 +0.075 90 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.504 +0.032 75 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.396 +0.043 46 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.293 +0.039 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.190 +0.019 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.106 +0.052 57 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.026 +0.089 67 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.923 +0.060 59 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.794 +0.034 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.715 +0.076 44 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.598 +0.068 23 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.350 +0.041 16 0 170 0
29JAN26 5.50 C 0.150 0.150 0.150 0.162 +0.027 22 1 232 0
29JAN26 5.75 C 0.033 0.057 0.028 0.055 +0.011 23 280 1,350 -205
29JAN26 6.00 C 0.000 0.000 0.000 0.012 +0.003 23 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 35 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.697 +0.052 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.611 +0.066 47 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.504 +0.032 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.396 +0.043 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.301 +0.047 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.201 +0.030 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.106 +0.052 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.026 +0.089 37 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.923 +0.060 32 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.804 +0.044 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.721 +0.074 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.609 +0.029 14 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.394 +0.035 19 0 150 0
26FEB26 5.50 C 0.180 0.180 0.180 0.227 +0.025 21 5 145 0
26FEB26 5.75 C 0.119 0.120 0.116 0.116 +0.014 22 5 203 +5
26FEB26 6.00 C 0.000 0.000 0.000 0.051 +0.008 22 0 227 0
26FEB26 6.25 C 0.000 0.000 0.000 0.018 +0.003 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.006 +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 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 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 48 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 2.608 +0.073 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.505 +0.066 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.399 +0.049 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.326 +0.060 62 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.238 +0.107 66 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.135 +0.098 61 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.040 +0.106 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.932 +0.094 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.807 +0.032 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.714 +0.025 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.611 +0.066 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.504 +0.032 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.409 +0.056 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.317 +0.063 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.207 +0.036 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.154 +0.100 36 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.026 +0.059 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.944 +0.081 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.822 +0.052 16 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.730 +0.049 18 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.643 +0.048 19 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.447 +0.034 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.291 +0.025 22 0 376 0
30MAR26 5.75 C 0.172 0.172 0.172 0.181 +0.021 23 2 703 0
30MAR26 6.00 C 0.000 0.000 0.000 0.100 +0.013 22 0 698 0
30MAR26 6.25 C 0.000 0.000 0.000 0.050 +0.007 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.024 +0.004 22 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.010 +0.001 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.005 +0.001 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 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.611 +0.045 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.522 +0.050 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.423 +0.054 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.326 +0.059 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.228 +0.053 16 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.154 +0.100 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.026 +0.059 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.944 +0.077 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.848 +0.067 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.763 +0.056 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.673 +0.043 20 0 0 0
29APR26 5.25 C 0.479 0.479 0.479 0.491 +0.043 21 30 68 +30
29APR26 5.50 C 0.310 0.310 0.310 0.341 +0.034 22 100 180 +100
29APR26 5.75 C 0.000 0.000 0.000 0.225 +0.022 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.149 +0.026 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.090 +0.020 23 0 0 0
29APR26 6.50 C 0.048 0.048 0.048 0.051 +0.013 23 55 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.028 +0.008 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.014 +0.004 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.829 +0.054 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.732 +0.043 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.637 +0.065 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.560 +0.088 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.463 +0.091 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.360 +0.081 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.248 +0.063 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.174 +0.091 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.084 +0.087 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.986 +0.059 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.886 +0.053 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.807 +0.042 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.732 +0.050 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.562 +0.047 21 0 453 0
29JUN26 5.50 C 0.358 0.385 0.358 0.418 +0.036 22 30 295 +30
29JUN26 5.75 C 0.278 0.279 0.278 0.301 +0.027 22 2 390 +2
29JUN26 6.00 C 0.202 0.202 0.202 0.215 +0.024 22 3 340 -3
29JUN26 6.25 C 0.000 0.000 0.000 0.151 +0.023 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.100 +0.017 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.064 +0.012 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.040 +0.008 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.025 +0.006 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.829 +0.047 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.732 +0.043 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.637 +0.065 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.560 +0.081 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.463 +0.069 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.360 +0.069 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.248 +0.050 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.174 +0.053 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.104 +0.070 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.999 +0.066 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.919 +0.064 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.859 +0.075 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.771 +0.060 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.614 +0.048 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.472 +0.029 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.364 +0.030 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.273 +0.028 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.199 +0.023 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.143 +0.019 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.101 +0.015 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.070 +0.010 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 +0.007 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 +0.006 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 +0.004 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 +0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.732 +0.042 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.637 +0.043 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.560 +0.061 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.463 +0.057 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.360 +0.056 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.264 +0.049 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.175 +0.036 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.104 +0.048 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.019 +0.042 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.946 +0.048 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.877 +0.037 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.810 +0.045 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.660 +0.041 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.533 +0.035 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.428 +0.028 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.344 +0.026 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.274 +0.023 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.212 +0.020 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.163 +0.018 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.124 +0.014 23 0 0 0
30DEC26 7.25 C 0.121 0.121 0.121 0.093 +0.011 23 15 15 +15
30DEC26 7.50 C 0.103 0.103 0.103 0.069 +0.008 23 15 15 +15
30DEC26 7.75 C 0.000 0.000 0.000 0.052 +0.008 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.038 +0.005 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 +0.004 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.020 +0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 +0.003 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
TOTAL CALL 543 12,202 -11
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 53 0
29JAN26 4.90 P 0.003 0.003 0.003 0.001 0.000 26 20 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 622 0
29JAN26 5.25 P 0.026 0.035 0.020 0.013 -0.010 23 128 522 +38
29JAN26 5.50 P 0.091 0.091 0.087 0.072 -0.030 23 41 847 +21
29JAN26 5.75 P 0.248 0.248 0.248 0.213 -0.050 24 10 391 0
29JAN26 6.00 P 0.450 0.450 0.450 0.429 -0.054 29 30 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.677 -0.043 39 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.923 -0.070 46 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.160 -0.060 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.427 -0.055 66 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.674 -0.046 72 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.927 -0.043 81 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.170 -0.050 82 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.414 -0.075 81 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.660 -0.060 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.922 -0.062 103 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.167 -0.053 103 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.420 -0.050 112 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.668 -0.071 115 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.004 -0.002 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.008 -0.004 22 0 152 0
26FEB26 5.00 P 0.000 0.000 0.000 0.013 -0.007 22 0 98 0
26FEB26 5.25 P 0.073 0.073 0.053 0.048 -0.013 22 42 427 +40
26FEB26 5.50 P 0.147 0.147 0.140 0.128 -0.028 22 24 495 -21
26FEB26 5.75 P 0.000 0.000 0.000 0.266 -0.043 23 0 149 0
26FEB26 6.00 P 0.000 0.000 0.000 0.457 -0.052 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.686 -0.057 28 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.923 -0.076 31 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.170 -0.066 35 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.427 -0.059 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.675 -0.097 47 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.927 -0.099 53 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.170 -0.066 54 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.423 -0.066 60 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.674 -0.061 65 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.922 -0.063 67 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.174 -0.046 72 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.420 -0.065 74 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.674 -0.104 80 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.006 -0.002 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 -0.004 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.015 -0.005 22 0 404 0
30MAR26 4.90 P 0.030 0.030 0.030 0.022 -0.007 22 3 461 +3
30MAR26 5.00 P 0.000 0.000 0.000 0.034 -0.009 22 0 281 0
30MAR26 5.25 P 0.000 0.000 0.000 0.084 -0.017 22 0 558 0
30MAR26 5.50 P 0.222 0.222 0.222 0.178 -0.023 22 35 474 +35
30MAR26 5.75 P 0.000 0.000 0.000 0.314 -0.037 23 0 237 0
30MAR26 6.00 P 0.519 0.519 0.519 0.492 -0.041 24 2 121 -1
30MAR26 6.25 P 0.000 0.000 0.000 0.704 -0.056 25 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.941 -0.060 29 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.170 -0.071 29 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.427 -0.059 35 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.675 -0.097 38 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.927 -0.099 43 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.174 -0.070 45 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.431 -0.058 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.679 -0.068 54 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.922 -0.064 54 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.174 -0.062 58 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.420 -0.071 59 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.674 -0.104 64 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 0.000 23 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 0.000 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.021 -0.001 23 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.030 -0.002 23 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.043 -0.003 23 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.060 -0.003 23 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.120 -0.008 22 0 46 0
29APR26 5.50 P 0.000 0.000 0.000 0.215 -0.021 23 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.358 -0.027 24 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.529 -0.031 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.727 -0.047 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.946 -0.061 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.184 -0.073 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.437 -0.049 33 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.675 -0.097 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.927 -0.099 38 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.174 -0.092 40 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.431 -0.082 45 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.679 -0.068 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.956 -0.060 56 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.175 -0.089 52 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 0.000 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 -0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 -0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 -0.001 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.025 0.000 23 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 0.000 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.044 -0.003 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.059 -0.003 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.077 -0.003 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.097 -0.011 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.169 -0.020 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.277 -0.019 23 0 458 0
29JUN26 5.75 P 0.458 0.458 0.458 0.414 -0.024 23 15 369 +15
29JUN26 6.00 P 0.000 0.000 0.000 0.578 -0.032 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.767 -0.040 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.978 -0.044 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.209 -0.048 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.437 -0.051 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.675 -0.097 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.927 -0.099 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.176 -0.090 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.431 -0.082 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.682 -0.080 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.956 -0.060 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.181 -0.083 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.432 -0.059 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.681 -0.097 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.022 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.029 -0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 -0.003 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 -0.003 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 -0.005 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.080 -0.006 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.099 -0.008 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.122 -0.008 22 0 37 0
29SEP26 4.90 P 0.155 0.155 0.155 0.148 -0.011 22 1 42 +1
29SEP26 5.00 P 0.000 0.000 0.000 0.178 -0.011 22 0 1,048 0
29SEP26 5.25 P 0.000 0.000 0.000 0.267 -0.018 22 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.382 -0.021 22 0 52 0
29SEP26 5.75 P 0.566 0.566 0.566 0.527 -0.020 22 15 32 +15
29SEP26 6.00 P 0.000 0.000 0.000 0.701 -0.041 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.887 -0.055 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.092 -0.057 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.307 -0.016 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.521 -0.060 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.759 -0.013 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.956 -0.070 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.191 -0.075 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.439 -0.074 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.694 -0.068 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.956 -0.060 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.187 -0.077 28 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.435 -0.058 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.687 -0.091 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 -0.001 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.031 -0.002 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.041 -0.001 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 -0.002 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.064 -0.004 22 0 0 0
30DEC26 4.40 P 0.082 0.082 0.082 0.079 -0.006 22 11 23 +11
30DEC26 4.50 P 0.000 0.000 0.000 0.097 -0.006 22 0 59 0
30DEC26 4.60 P 0.125 0.125 0.125 0.117 -0.008 22 1 80 +1
30DEC26 4.70 P 0.000 0.000 0.000 0.140 -0.009 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.167 -0.010 22 0 1 0
30DEC26 4.90 P 0.193 0.193 0.193 0.196 -0.012 22 1 14 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.230 -0.014 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.334 -0.007 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.461 -0.003 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.599 -0.024 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.762 -0.036 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.952 -0.036 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.148 -0.038 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.358 -0.034 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.578 -0.032 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.796 -0.034 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.020 -0.036 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.249 -0.037 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.476 -0.044 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.732 -0.030 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.970 -0.046 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.213 -0.051 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.459 -0.034 32 0 0 0
TOTAL PUT 379 15,439 +159
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 ($0.001) CLOSING PRICE HK$ 4.44
29JAN26 3.00 C 0.000 0.000 0.000 1.444 +0.049 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.344 +0.025 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.244 +0.021 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.145 +0.050 51 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.045 +0.022 45 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.945 +0.049 39 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.845 +0.025 32 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.745 +0.028 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.645 +0.049 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.545 +0.049 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.443 +0.034 0 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.344 +0.045 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.250 +0.038 17 0 190 0
29JAN26 4.30 C 0.106 0.106 0.106 0.167 +0.037 19 50 825 +50
29JAN26 4.40 C 0.058 0.058 0.058 0.096 +0.028 18 160 3,832 +160
29JAN26 4.50 C 0.025 0.043 0.024 0.050 +0.020 19 430 7,890 +410
29JAN26 4.60 C 0.013 0.019 0.013 0.022 +0.011 19 55 8,056 +15
29JAN26 4.70 C 0.010 0.010 0.010 0.009 +0.005 19 60 5,860 0
29JAN26 4.80 C 0.005 0.005 0.005 0.003 +0.002 19 100 5,627 -100
29JAN26 4.90 C 0.001 0.001 0.001 0.001 0.000 20 1 6,025 +1
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 32 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 47 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.344 +0.025 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.244 +0.021 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.145 +0.042 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.045 +0.022 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.945 +0.042 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.846 +0.026 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.746 +0.029 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.654 +0.049 17 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.556 +0.051 18 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.461 +0.050 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.365 +0.055 17 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.278 +0.034 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.205 +0.035 18 0 155 0
26FEB26 4.40 C 0.096 0.123 0.096 0.134 +0.024 16 181 6,668 +31
26FEB26 4.50 C 0.083 0.083 0.083 0.087 +0.020 17 20 1,651 0
26FEB26 4.60 C 0.035 0.050 0.035 0.051 +0.013 17 176 2,482 +121
26FEB26 4.70 C 0.023 0.023 0.023 0.030 +0.010 17 100 6,983 0
26FEB26 4.80 C 0.000 0.000 0.000 0.016 +0.006 17 0 3,436 0
26FEB26 4.90 C 0.000 0.000 0.000 0.008 +0.003 17 0 4,419 0
26FEB26 5.00 C 0.006 0.006 0.006 0.004 +0.002 17 820 8,765 +820
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 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 28 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 37 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 44 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 1.545 +0.047 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.448 +0.053 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.351 +0.032 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.296 +0.073 53 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.149 +0.046 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.051 +0.028 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.948 +0.045 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.856 +0.036 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.764 +0.027 17 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.687 +0.050 27 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.570 +0.057 17 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.466 +0.023 11 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.383 +0.025 15 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.325 +0.046 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.241 +0.030 17 0 4,417 0
30MAR26 4.40 C 0.158 0.158 0.158 0.182 +0.033 18 16 4,567 +16
30MAR26 4.50 C 0.000 0.000 0.000 0.132 +0.025 18 8,860 17,287 +8,860
30MAR26 4.60 C 0.073 0.089 0.073 0.096 +0.024 18 40 16,278 +30
30MAR26 4.70 C 0.047 0.047 0.047 0.068 +0.021 18 10 34,160 0
30MAR26 4.80 C 0.000 0.000 0.000 0.045 +0.016 18 0 18,756 0
30MAR26 4.90 C 0.026 0.026 0.026 0.029 +0.011 18 150 7,589 +150
30MAR26 5.00 C 0.000 0.000 0.000 0.018 +0.008 18 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.005 +0.002 18 0 5,483 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 2,239 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.296 +0.073 46 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.166 +0.044 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.068 +0.020 22 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.967 +0.041 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.874 +0.030 23 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.764 +0.027 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.687 +0.046 22 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.586 +0.042 19 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.494 +0.045 18 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.401 +0.041 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.325 +0.046 17 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.241 +0.030 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.182 +0.032 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.132 +0.025 15 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.096 +0.024 16 0 43 0
29APR26 4.70 C 0.068 0.068 0.068 0.068 +0.021 16 100 593 +100
29APR26 4.80 C 0.069 0.069 0.069 0.045 +0.016 16 300 1,330 +100
29APR26 4.90 C 0.053 0.053 0.053 0.029 +0.011 16 40 140 +40
29APR26 5.00 C 0.041 0.041 0.041 0.018 +0.008 16 930 1,180 +630
29APR26 5.25 C 0.000 0.000 0.000 0.005 +0.002 16 0 283 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 16 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.477 +0.066 40 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.373 +0.054 35 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.296 +0.073 41 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.180 +0.055 32 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.088 +0.040 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.988 +0.056 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.895 +0.050 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.795 +0.050 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.696 +0.050 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.599 +0.048 20 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.508 +0.048 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.422 +0.046 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.343 +0.042 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.274 +0.039 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.214 +0.034 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.164 +0.030 17 0 2,353 0
29JUN26 4.60 C 0.152 0.152 0.152 0.123 +0.025 17 200 805 -34
29JUN26 4.70 C 0.000 0.000 0.000 0.091 +0.021 17 0 540 0
29JUN26 4.80 C 0.097 0.097 0.097 0.066 +0.017 17 3 640 0
29JUN26 4.90 C 0.077 0.077 0.077 0.047 +0.013 17 3 1,151 +3
29JUN26 5.00 C 0.064 0.064 0.062 0.033 +0.010 17 1,004 4,935 -188
29JUN26 5.25 C 0.000 0.000 0.000 0.013 +0.005 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 +0.002 17 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 +0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.487 +0.067 38 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.379 +0.056 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.296 +0.046 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.181 +0.030 28 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.088 +0.040 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.997 +0.047 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.900 +0.055 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.803 +0.047 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.704 +0.039 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.622 +0.042 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.541 +0.042 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.465 +0.037 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.397 +0.034 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.335 +0.030 19 0 1,568 0
29SEP26 4.40 C 0.273 0.273 0.273 0.283 +0.028 19 100 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.236 +0.024 19 0 2,749 0
29SEP26 4.60 C 0.000 0.000 0.000 0.196 +0.021 19 0 433 0
29SEP26 4.70 C 0.160 0.180 0.160 0.161 +0.018 19 13 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.133 +0.017 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.107 +0.013 19 0 141 0
29SEP26 5.00 C 0.095 0.110 0.095 0.087 +0.012 18 77 404 +77
29SEP26 5.25 C 0.000 0.000 0.000 0.050 +0.008 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.027 +0.004 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 +0.002 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 +0.002 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.388 +0.033 31 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.296 +0.046 30 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.193 +0.042 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.091 +0.043 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.998 +0.048 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.904 +0.037 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.816 +0.036 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.728 +0.031 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.636 +0.020 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.562 +0.039 19 0 0 0
30DEC26 4.10 C 0.490 0.490 0.490 0.492 +0.014 18 10 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.429 +0.006 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.394 +0.028 19 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.344 +0.027 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.295 +0.022 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.254 +0.016 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.222 +0.020 19 0 210 0
30DEC26 4.80 C 0.000 0.000 0.000 0.192 +0.017 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.166 +0.013 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.140 +0.009 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.092 +0.006 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.059 +0.004 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.037 +0.003 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.022 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 0.000 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 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 14,009 355,117 +11,292
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 46 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,152 0
29JAN26 4.00 P 0.004 0.005 0.001 0.001 0.000 22 8,095 6,782 -1,634
29JAN26 4.10 P 0.009 0.009 0.005 0.002 -0.001 19 15,400 8,331 -7,695
29JAN26 4.20 P 0.020 0.020 0.020 0.008 -0.002 19 10 9,740 +10
29JAN26 4.30 P 0.040 0.050 0.027 0.023 -0.007 19 30,855 30,491 +18,352
29JAN26 4.40 P 0.075 0.090 0.053 0.053 -0.015 19 754 5,458 -730
29JAN26 4.50 P 0.128 0.128 0.128 0.104 -0.029 19 3 2,264 0
29JAN26 4.60 P 0.000 0.000 0.000 0.181 -0.041 20 0 1,740 0
29JAN26 4.70 P 0.330 0.330 0.330 0.272 -0.048 23 16 2,790 -16
29JAN26 4.80 P 0.000 0.000 0.000 0.362 -0.048 22 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.460 -0.065 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.566 -0.044 35 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.819 -0.041 49 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.072 -0.038 62 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.316 -0.044 66 0 0 0
29JAN26 6.00 P 1.570 1.570 1.570 1.570 -0.040 79 200 200 +200
29JAN26 6.25 P 0.000 0.000 0.000 1.825 -0.035 93 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.074 -0.036 100 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.322 -0.038 106 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.574 -0.036 116 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.824 -0.036 123 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.002 0.000 18 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.005 -0.001 18 0 2,166 0
26FEB26 4.10 P 0.023 0.023 0.023 0.011 -0.003 17 100 2,573 0
26FEB26 4.20 P 0.026 0.026 0.026 0.024 -0.008 17 20 2,357 +20
26FEB26 4.30 P 0.065 0.074 0.050 0.048 -0.012 17 1,506 3,809 +54
26FEB26 4.40 P 0.118 0.118 0.081 0.081 -0.019 17 110 16,667 +70
26FEB26 4.50 P 0.143 0.143 0.143 0.135 -0.025 17 10 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.205 -0.035 18 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.277 -0.043 17 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.375 -0.036 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.467 -0.058 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.572 -0.056 26 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.823 -0.063 34 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.073 -0.070 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.316 -0.044 44 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.571 -0.073 53 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.825 -0.060 61 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.074 -0.073 65 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.322 -0.076 69 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.574 -0.069 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.824 -0.071 80 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 36 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 0.000 19 0 5,155 0
30MAR26 3.80 P 0.013 0.013 0.013 0.004 0.000 18 100 4,205 -100
30MAR26 3.90 P 0.000 0.000 0.000 0.009 0.000 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.017 -0.001 18 0 58,748 0
30MAR26 4.10 P 0.040 0.040 0.040 0.031 -0.002 18 20 5,314 0
30MAR26 4.20 P 0.000 0.000 0.000 0.051 -0.006 18 0 6,533 0
30MAR26 4.30 P 0.000 0.000 0.000 0.078 -0.012 18 0 6,434 0
30MAR26 4.40 P 0.000 0.000 0.000 0.118 -0.015 18 0 10,873 0
30MAR26 4.50 P 0.000 0.000 0.000 0.174 -0.015 18 0 13,048 0
30MAR26 4.60 P 0.000 0.000 0.000 0.234 -0.023 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.294 -0.050 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.383 -0.037 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.480 -0.045 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.577 -0.051 23 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.825 -0.061 28 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.075 -0.068 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.326 -0.068 40 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.577 -0.067 45 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.825 -0.062 49 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.075 -0.072 53 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.324 -0.074 57 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.578 -0.065 62 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.827 -0.068 65 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.074 -0.057 67 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 16 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 -0.001 14 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.003 -0.002 14 0 200 0
29APR26 3.80 P 0.019 0.019 0.014 0.006 -0.004 14 120 270 +120
29APR26 3.90 P 0.027 0.027 0.021 0.013 -0.007 14 500 650 +500
29APR26 4.00 P 0.036 0.039 0.031 0.025 -0.010 14 1,740 1,500 +560
29APR26 4.10 P 0.054 0.057 0.046 0.045 -0.014 14 400 1,320 +400
29APR26 4.20 P 0.080 0.086 0.065 0.072 -0.022 14 1,080 1,120 +1,050
29APR26 4.30 P 0.000 0.000 0.000 0.111 -0.028 13 0 1,020 0
29APR26 4.40 P 0.160 0.160 0.160 0.163 -0.033 13 10 562 +10
29APR26 4.50 P 0.000 0.000 0.000 0.225 -0.037 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.297 -0.040 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.376 -0.043 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.461 -0.046 8 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.551 -0.046 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.643 -0.047 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.880 -0.047 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.120 -0.047 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.361 -0.047 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.601 -0.047 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.861 -0.028 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.082 -0.065 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.331 -0.067 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 0.000 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.017 0.000 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.028 -0.001 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.041 -0.006 16 0 2,346 0
29JUN26 4.00 P 0.058 0.058 0.058 0.062 -0.005 16 100 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.089 -0.008 16 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.124 -0.012 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.167 -0.015 16 0 1,609 0
29JUN26 4.40 P 0.000 0.000 0.000 0.218 -0.019 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.276 -0.024 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.342 -0.027 15 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.414 -0.031 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.492 -0.034 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.574 -0.038 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.661 -0.039 11 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.914 -0.017 16 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.157 -0.011 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.403 -0.005 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.601 -0.047 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.861 -0.028 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.082 -0.065 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.331 -0.067 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.578 -0.065 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.851 -0.044 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.074 -0.064 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 -0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.022 -0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.031 -0.004 18 0 3,276 0
29SEP26 3.70 P 0.044 0.044 0.044 0.044 -0.006 18 3 553 +3
29SEP26 3.80 P 0.000 0.000 0.000 0.061 -0.009 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.083 -0.011 18 0 2,554 0
29SEP26 4.00 P 0.123 0.123 0.123 0.111 -0.012 18 100 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.144 -0.015 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.183 -0.018 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.226 -0.022 18 0 2,182 0
29SEP26 4.40 P 0.000 0.000 0.000 0.278 -0.023 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.334 -0.026 18 0 483 0
29SEP26 4.60 P 0.000 0.000 0.000 0.395 -0.030 17 0 241 0
29SEP26 4.70 P 0.000 0.000 0.000 0.463 -0.032 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.535 -0.039 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.610 -0.038 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.691 -0.038 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.920 -0.026 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.157 -0.018 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.403 -0.007 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.616 -0.033 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.861 -0.028 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.094 -0.053 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.338 -0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.584 -0.106 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.851 -0.087 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.009 -0.002 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.013 -0.004 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.019 -0.005 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.028 -0.007 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.040 -0.006 19 0 178 0
30DEC26 3.60 P 0.063 0.063 0.063 0.053 -0.009 19 500 1,287 +500
30DEC26 3.70 P 0.000 0.000 0.000 0.069 -0.012 19 0 645 0
30DEC26 3.80 P 0.110 0.110 0.104 0.095 -0.009 19 550 1,863 +550
30DEC26 3.90 P 0.130 0.132 0.130 0.121 -0.012 19 44 359 +44
30DEC26 4.00 P 0.000 0.000 0.000 0.153 -0.013 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.187 -0.016 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.229 -0.018 19 0 91 0
30DEC26 4.30 P 0.000 0.000 0.000 0.277 -0.018 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.331 -0.022 19 0 36 0
30DEC26 4.50 P 0.410 0.410 0.410 0.390 -0.024 19 16 226 +16
30DEC26 4.60 P 0.000 0.000 0.000 0.452 -0.015 19 0 20 0
30DEC26 4.70 P 0.521 0.521 0.521 0.528 -0.018 20 10 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.601 -0.023 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.679 -0.023 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.759 -0.019 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.977 -0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.200 -0.012 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.426 -0.015 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.651 -0.022 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.886 -0.023 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.127 -0.020 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.365 -0.033 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.605 -0.085 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.851 -0.087 0 0 0 0
TOTAL PUT 62,372 333,373 +12,284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.72
29JAN26 4.70 C 0.000 0.000 0.000 3.026 +0.136 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.927 +0.133 74 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.835 +0.137 100 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.746 +0.148 110 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.477 +0.129 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.228 +0.129 55 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.978 +0.132 43 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.728 +0.137 0 0 700 0
29JAN26 6.25 C 0.000 0.000 0.000 1.479 +0.129 35 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.229 +0.129 26 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.979 +0.128 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.724 +0.133 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.482 +0.109 14 0 436 0
29JAN26 7.50 C 0.148 0.281 0.148 0.281 +0.096 20 85 1,866 +10
29JAN26 7.75 C 0.074 0.126 0.052 0.124 +0.053 20 1,687 6,126 +147
29JAN26 8.00 C 0.020 0.047 0.018 0.044 +0.025 20 1,106 12,574 +208
29JAN26 8.25 C 0.015 0.015 0.015 0.011 +0.007 20 41 7,923 -1
29JAN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 3,457 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 44 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.937 +0.058 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.838 +0.129 43 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.746 +0.137 59 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.489 +0.093 32 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.240 +0.129 31 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.991 +0.107 28 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.742 +0.129 25 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.479 +0.115 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.229 +0.113 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.998 +0.119 19 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.738 +0.102 0 0 30 0
26FEB26 7.25 C 0.406 0.406 0.406 0.523 +0.091 16 3 205 -3
26FEB26 7.50 C 0.333 0.335 0.333 0.340 +0.092 18 200 1,427 +100
26FEB26 7.75 C 0.143 0.200 0.124 0.200 +0.062 18 1,663 14,686 +1,630
26FEB26 8.00 C 0.064 0.106 0.063 0.105 +0.041 18 182 5,469 +41
26FEB26 8.25 C 0.037 0.037 0.031 0.052 +0.027 19 60 4,798 -6
26FEB26 8.50 C 0.000 0.000 0.000 0.022 +0.013 19 0 2,330 0
26FEB26 8.75 C 0.000 0.000 0.000 0.008 +0.005 19 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 +0.002 19 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 43 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 3.850 +0.135 65 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.733 +0.085 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.634 +0.118 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.535 +0.118 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.436 +0.098 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.337 +0.119 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.237 +0.118 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.138 +0.106 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.049 +0.129 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.940 +0.061 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.841 +0.119 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.775 +0.153 54 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.494 +0.098 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.247 +0.059 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.998 +0.114 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.747 +0.118 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.503 +0.125 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.263 +0.147 17 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.026 +0.137 19 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.793 +0.125 17 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.580 +0.089 17 0 3,546 0
30MAR26 7.50 C 0.335 0.415 0.310 0.411 +0.076 18 110 6,674 -7
30MAR26 7.75 C 0.253 0.253 0.253 0.272 +0.056 18 34 9,419 -34
30MAR26 8.00 C 0.118 0.179 0.118 0.167 +0.033 18 145 11,915 +100
30MAR26 8.25 C 0.106 0.106 0.106 0.103 +0.028 19 10 10,160 0
30MAR26 8.50 C 0.060 0.060 0.060 0.056 +0.017 19 10 15,352 0
30MAR26 8.75 C 0.029 0.042 0.028 0.029 +0.010 19 90 2,379 0
30MAR26 9.00 C 0.018 0.018 0.018 0.014 +0.005 19 6 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.007 +0.003 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.961 +0.051 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.855 +0.122 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.775 +0.078 41 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.501 +0.105 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.267 +0.079 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.008 +0.079 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.779 +0.141 24 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.573 +0.195 30 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.285 +0.128 18 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.026 +0.083 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.857 +0.155 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.624 +0.078 17 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.467 +0.076 18 0 2,812 0
29APR26 7.75 C 0.000 0.000 0.000 0.331 +0.080 18 0 2,885 0
29APR26 8.00 C 0.000 0.000 0.000 0.231 +0.059 19 0 867 0
29APR26 8.25 C 0.000 0.000 0.000 0.150 +0.044 19 0 425 0
29APR26 8.50 C 0.000 0.000 0.000 0.093 +0.031 19 0 20 0
29APR26 8.75 C 0.049 0.073 0.049 0.055 +0.020 19 537 567 +507
29APR26 9.00 C 0.050 0.050 0.050 0.031 +0.013 19 150 194 +150
29APR26 9.25 C 0.000 0.000 0.000 0.017 +0.007 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.009 +0.004 19 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 +0.002 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.164 +0.132 40 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.054 +0.095 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.961 +0.051 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.862 +0.106 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.783 +0.086 42 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.515 +0.103 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.283 +0.095 33 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.042 +0.113 31 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.795 +0.157 28 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.573 +0.179 28 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.325 +0.168 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.064 +0.121 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.864 +0.118 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.664 +0.106 19 0 1,951 0
29JUN26 7.50 C 0.544 0.560 0.544 0.492 +0.091 18 61 2,665 +61
29JUN26 7.75 C 0.000 0.000 0.000 0.354 +0.077 18 0 883 0
29JUN26 8.00 C 0.250 0.321 0.250 0.245 +0.060 18 9 13,170 +5
29JUN26 8.25 C 0.000 0.000 0.000 0.164 +0.045 18 0 2,156 0
29JUN26 8.50 C 0.177 0.177 0.177 0.106 +0.032 18 15 1,878 +15
29JUN26 8.75 C 0.130 0.130 0.130 0.067 +0.022 18 30 1,837 +30
29JUN26 9.00 C 0.000 0.000 0.000 0.042 +0.016 18 0 1,862 0
29JUN26 9.25 C 0.000 0.000 0.000 0.025 +0.010 18 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.015 +0.006 18 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 +0.004 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 +0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.060 +0.099 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.961 +0.051 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.862 +0.098 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.783 +0.086 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.515 +0.103 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.283 +0.095 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.042 +0.113 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.795 +0.091 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.573 +0.131 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.326 +0.137 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.080 +0.096 18 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.906 +0.058 19 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.770 +0.088 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.625 +0.076 21 0 1,023 0
29SEP26 7.75 C 0.000 0.000 0.000 0.504 +0.070 21 0 1,750 0
29SEP26 8.00 C 0.334 0.334 0.334 0.404 +0.065 21 36 783 +2
29SEP26 8.25 C 0.000 0.000 0.000 0.317 +0.056 21 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.247 +0.049 21 0 5,207 0
29SEP26 8.75 C 0.205 0.205 0.203 0.190 +0.041 21 4 1,219 0
29SEP26 9.00 C 0.000 0.000 0.000 0.144 +0.032 21 0 375 0
29SEP26 9.25 C 0.000 0.000 0.000 0.108 +0.025 21 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.081 +0.020 21 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.060 +0.017 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.044 +0.013 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 +0.007 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 +0.004 21 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.961 +0.051 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.862 +0.097 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.783 +0.086 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.515 +0.091 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.293 +0.105 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.054 +0.125 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.823 +0.119 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.594 +0.116 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.369 +0.105 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.206 +0.121 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.024 +0.137 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.844 +0.088 20 0 73 0
30DEC26 7.50 C 0.630 0.630 0.630 0.705 +0.075 20 20 623 +20
30DEC26 7.75 C 0.560 0.585 0.560 0.610 +0.087 21 5 307 +5
30DEC26 8.00 C 0.000 0.000 0.000 0.476 +0.044 20 0 555 0
30DEC26 8.25 C 0.000 0.000 0.000 0.407 +0.050 20 0 2 0
30DEC26 8.50 C 0.295 0.328 0.284 0.335 +0.035 20 12 332 -4
30DEC26 8.75 C 0.000 0.000 0.000 0.272 +0.031 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.219 +0.026 20 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.173 +0.019 20 0 30 0
30DEC26 9.50 C 0.159 0.159 0.159 0.137 +0.017 20 2 184 +2
30DEC26 9.75 C 0.000 0.000 0.000 0.109 +0.014 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.084 +0.010 20 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.051 +0.006 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.030 +0.004 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.017 +0.002 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 20 0
TOTAL CALL 6,313 219,282 +2,978
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 3,100 0
29JAN26 7.25 P 0.022 0.028 0.013 0.011 -0.011 20 187 19,115 -17
29JAN26 7.50 P 0.100 0.103 0.049 0.047 -0.037 19 1,244 11,845 -52
29JAN26 7.75 P 0.151 0.158 0.148 0.148 -0.064 20 376 6,824 -218
29JAN26 8.00 P 0.319 0.328 0.319 0.323 -0.110 22 110 6,200 -110
29JAN26 8.25 P 0.000 0.000 0.000 0.551 -0.109 26 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.803 -0.111 35 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.059 -0.136 44 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.296 -0.156 46 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.576 -0.134 64 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.810 -0.123 65 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.091 -0.099 82 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.327 -0.155 84 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.851 -0.138 104 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.338 -0.120 110 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.844 -0.074 123 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.293 -0.124 104 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.857 -0.135 147 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.343 -0.152 150 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 1,360 0
26FEB26 6.75 P 0.000 0.000 0.000 0.004 -0.001 19 0 535 0
26FEB26 7.00 P 0.028 0.028 0.019 0.015 -0.005 19 306 3,443 +3
26FEB26 7.25 P 0.067 0.071 0.047 0.042 -0.018 18 145 2,760 +115
26FEB26 7.50 P 0.105 0.107 0.101 0.105 -0.036 19 339 3,030 -32
26FEB26 7.75 P 0.288 0.288 0.220 0.217 -0.060 19 74 3,478 -16
26FEB26 8.00 P 0.000 0.000 0.000 0.374 -0.088 20 0 1,539 0
26FEB26 8.25 P 0.000 0.000 0.000 0.571 -0.116 20 0 741 0
26FEB26 8.50 P 0.000 0.000 0.000 0.803 -0.120 23 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.061 -0.134 29 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.318 -0.134 35 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.576 -0.134 41 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.833 -0.100 47 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.091 -0.134 53 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.348 -0.134 58 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.851 -0.138 66 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.338 -0.152 71 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.861 -0.080 82 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.359 -0.063 88 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.857 -0.135 93 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.368 -0.127 101 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 732 0
30MAR26 5.50 P 0.003 0.003 0.003 0.001 0.000 28 30 908 +30
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 22,168 0
30MAR26 6.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.005 -0.003 19 0 35,220 0
30MAR26 6.75 P 0.000 0.000 0.000 0.015 -0.009 19 0 3,802 0
30MAR26 7.00 P 0.042 0.042 0.042 0.038 -0.016 19 50 50,255 0
30MAR26 7.25 P 0.100 0.120 0.088 0.081 -0.030 19 102 7,834 +76
30MAR26 7.50 P 0.194 0.194 0.171 0.155 -0.047 19 92 4,651 -92
30MAR26 7.75 P 0.272 0.272 0.272 0.268 -0.065 19 26 8,637 +26
30MAR26 8.00 P 0.529 0.530 0.430 0.422 -0.083 19 1,401 11,795 +212
30MAR26 8.25 P 0.000 0.000 0.000 0.610 -0.107 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.826 -0.121 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.061 -0.134 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.318 -0.134 28 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.576 -0.134 33 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.833 -0.134 37 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.091 -0.134 42 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.348 -0.134 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.851 -0.139 52 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.338 -0.152 56 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.861 -0.080 65 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.359 -0.133 70 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.857 -0.135 74 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.378 -0.117 82 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.005 -0.001 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.012 -0.003 19 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.029 -0.007 19 0 675 0
29APR26 7.00 P 0.063 0.063 0.063 0.059 -0.016 18 100 761 +100
29APR26 7.25 P 0.142 0.142 0.142 0.108 -0.030 18 100 2,040 +100
29APR26 7.50 P 0.000 0.000 0.000 0.189 -0.046 18 0 1,679 0
29APR26 7.75 P 0.372 0.372 0.372 0.305 -0.062 19 50 1,544 0
29APR26 8.00 P 0.000 0.000 0.000 0.455 -0.076 19 0 282 0
29APR26 8.25 P 0.000 0.000 0.000 0.639 -0.093 20 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.840 -0.107 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.061 -0.135 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.318 -0.134 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.576 -0.134 29 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.833 -0.134 33 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.091 -0.134 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.348 -0.134 40 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.863 -0.127 47 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.369 -0.121 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.861 -0.084 56 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 0.000 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 -0.002 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 -0.005 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.040 -0.008 17 0 3,030 0
29JUN26 6.75 P 0.000 0.000 0.000 0.075 -0.016 17 0 1,829 0
29JUN26 7.00 P 0.111 0.111 0.111 0.130 -0.024 17 10 7,758 0
29JUN26 7.25 P 0.170 0.170 0.169 0.209 -0.036 17 130 25,962 +40
29JUN26 7.50 P 0.309 0.309 0.309 0.312 -0.050 17 100 4,059 +100
29JUN26 7.75 P 0.000 0.000 0.000 0.444 -0.063 17 0 2,260 0
29JUN26 8.00 P 0.000 0.000 0.000 0.600 -0.077 17 0 1,261 0
29JUN26 8.25 P 0.000 0.000 0.000 0.777 -0.090 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.974 -0.099 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.184 -0.108 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.405 -0.114 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.634 -0.117 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.867 -0.120 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.103 -0.122 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.348 -0.134 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.863 -0.127 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.369 -0.121 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.861 -0.084 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.359 -0.133 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.857 -0.135 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.378 -0.117 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.014 -0.002 21 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.026 -0.004 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 -0.005 20 0 1,214 0
29SEP26 6.25 P 0.077 0.077 0.077 0.072 -0.011 20 30 1,318 0
29SEP26 6.50 P 0.000 0.000 0.000 0.114 -0.016 20 0 1,376 0
29SEP26 6.75 P 0.000 0.000 0.000 0.170 -0.023 20 0 937 0
29SEP26 7.00 P 0.000 0.000 0.000 0.243 -0.031 20 0 10,541 0
29SEP26 7.25 P 0.000 0.000 0.000 0.335 -0.039 20 0 2,766 0
29SEP26 7.50 P 0.000 0.000 0.000 0.446 -0.049 20 0 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.576 -0.061 20 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.724 -0.068 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.889 -0.136 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.129 -0.049 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.285 -0.141 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.466 -0.182 17 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.724 -0.123 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.940 -0.155 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.151 -0.143 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.374 -0.127 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.863 -0.127 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.369 -0.161 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.891 -0.070 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.368 -0.152 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.872 -0.120 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.378 -0.117 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.003 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.005 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 -0.007 20 0 130 0
30DEC26 5.75 P 0.050 0.050 0.050 0.045 -0.012 20 17 142 +17
30DEC26 6.00 P 0.000 0.000 0.000 0.073 -0.015 20 0 810 0
30DEC26 6.25 P 0.000 0.000 0.000 0.111 -0.018 20 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.155 -0.031 20 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.228 -0.032 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.309 -0.046 20 0 467 0
30DEC26 7.25 P 0.000 0.000 0.000 0.409 -0.052 20 0 1,256 0
30DEC26 7.50 P 0.000 0.000 0.000 0.525 -0.071 20 0 642 0
30DEC26 7.75 P 0.000 0.000 0.000 0.669 -0.068 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.820 -0.082 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.994 -0.094 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.163 -0.117 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.377 -0.108 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.540 -0.130 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.808 -0.091 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.000 -0.146 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.218 -0.110 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.441 -0.160 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.898 -0.116 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.369 -0.161 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.896 -0.088 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.368 -0.152 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.872 -0.120 0 0 0 0
TOTAL PUT 5,019 331,482 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.24
29JAN26 4.00 C 0.000 0.000 0.000 2.260 +0.114 111 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.146 +0.100 67 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.073 +0.131 113 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.962 +0.119 97 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.848 +0.102 67 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.751 +0.108 71 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.646 +0.105 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.569 +0.123 82 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.454 +0.111 63 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.347 +0.103 39 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.247 +0.099 34 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 0.997 +0.091 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.748 +0.111 23 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.491 +0.092 0 0 480 0
29JAN26 6.00 C 0.189 0.260 0.189 0.268 +0.073 18 142 1,586 -80
29JAN26 6.25 C 0.067 0.110 0.062 0.109 +0.037 20 275 7,858 +105
29JAN26 6.50 C 0.024 0.035 0.020 0.031 +0.012 21 578 26,950 -19
29JAN26 6.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 11,856 0
29JAN26 7.00 C 0.005 0.005 0.004 0.001 0.000 22 220 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 39 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.073 +0.128 64 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.962 +0.119 51 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.856 +0.110 31 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.756 +0.104 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.657 +0.116 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.569 +0.123 45 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.457 +0.100 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.358 +0.114 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.263 +0.115 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.999 +0.088 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.764 +0.090 19 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.521 +0.083 16 0 165 0
26FEB26 6.00 C 0.249 0.319 0.249 0.318 +0.066 17 102 4,962 -15
26FEB26 6.25 C 0.123 0.171 0.122 0.168 +0.042 18 317 2,247 +302
26FEB26 6.50 C 0.051 0.078 0.051 0.080 +0.024 19 195 2,294 +120
26FEB26 6.75 C 0.037 0.039 0.037 0.030 +0.010 19 90 3,011 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.010 +0.004 19 0 1,993 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.955 +0.111 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.871 +0.117 65 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.762 +0.101 43 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.641 +0.090 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.544 +0.089 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.469 +0.097 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.364 +0.102 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.265 +0.112 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.165 +0.119 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.073 +0.117 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.966 +0.103 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.884 +0.121 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.768 +0.106 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.657 +0.092 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.582 +0.127 35 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.457 +0.090 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.365 +0.103 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.263 +0.066 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.027 +0.103 19 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.781 +0.095 16 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.567 +0.088 18 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.375 +0.065 18 2,000 10,900 +2,000
30MAR26 6.25 C 0.219 0.221 0.219 0.236 +0.047 19 43 6,622 -20
30MAR26 6.50 C 0.000 0.000 0.000 0.138 +0.032 19 0 8,777 0
30MAR26 6.75 C 0.000 0.000 0.000 0.073 +0.020 20 0 10,886 0
30MAR26 7.00 C 0.000 0.000 0.000 0.035 +0.011 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.015 +0.005 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.076 +0.103 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.011 +0.141 45 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.884 +0.120 31 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.779 +0.093 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.706 +0.124 36 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.582 +0.093 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.485 +0.101 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.389 +0.127 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.271 +0.074 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.077 +0.126 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.793 +0.050 13 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.603 +0.077 18 0 121 0
29APR26 6.00 C 0.000 0.000 0.000 0.423 +0.065 19 0 0 0
29APR26 6.25 C 0.215 0.276 0.215 0.283 +0.049 19 120 470 +120
29APR26 6.50 C 0.000 0.000 0.000 0.184 +0.038 20 0 207 0
29APR26 6.75 C 0.000 0.000 0.000 0.109 +0.026 19 0 11 0
29APR26 7.00 C 0.000 0.000 0.000 0.061 +0.016 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.032 +0.009 19 0 12 0
29APR26 7.50 C 0.028 0.028 0.028 0.016 +0.005 19 40 40 +40
29APR26 7.75 C 0.000 0.000 0.000 0.008 +0.003 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.265 +0.084 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.222 +0.121 38 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.076 +0.082 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.011 +0.113 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.938 +0.137 36 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.807 +0.103 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.706 +0.098 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.582 +0.068 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.485 +0.068 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.421 +0.095 22 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.297 +0.072 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.077 +0.079 17 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.874 +0.116 19 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.664 +0.088 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.490 +0.067 18 0 2,945 0
29JUN26 6.25 C 0.341 0.341 0.341 0.353 +0.054 18 1 2,660 +1
29JUN26 6.50 C 0.000 0.000 0.000 0.251 +0.041 19 0 21,742 0
29JUN26 6.75 C 0.170 0.170 0.170 0.175 +0.033 19 30 20,317 0
29JUN26 7.00 C 0.000 0.000 0.000 0.113 +0.023 19 0 1,059 0
29JUN26 7.25 C 0.084 0.085 0.083 0.071 +0.016 19 330 789 +143
29JUN26 7.50 C 0.000 0.000 0.000 0.043 +0.010 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.025 +0.006 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 +0.003 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 +0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.002 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.306 +0.114 32 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.222 +0.121 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.117 +0.112 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.011 +0.111 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.938 +0.124 33 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.807 +0.103 22 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.706 +0.095 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.601 +0.087 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.532 +0.106 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.421 +0.095 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.314 +0.084 16 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.095 +0.065 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.874 +0.065 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.696 +0.079 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.537 +0.062 19 0 1,236 0
29SEP26 6.25 C 0.350 0.383 0.350 0.413 +0.055 20 18 16,925 +8
29SEP26 6.50 C 0.000 0.000 0.000 0.302 +0.043 20 0 1,109 0
29SEP26 6.75 C 0.225 0.225 0.224 0.217 +0.035 20 6 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.152 +0.026 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.105 +0.019 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.071 +0.014 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 +0.009 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 +0.006 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.020 +0.004 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 +0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 +0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.117 +0.112 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.011 +0.096 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.938 +0.124 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.816 +0.107 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.721 +0.110 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.621 +0.106 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.532 +0.104 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.435 +0.106 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.351 +0.094 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.120 +0.081 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.915 +0.079 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.744 +0.076 19 0 0 0
30DEC26 6.00 C 0.530 0.530 0.530 0.601 +0.066 20 2 42 +2
30DEC26 6.25 C 0.000 0.000 0.000 0.485 +0.058 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.386 +0.050 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.306 +0.048 21 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.241 +0.046 21 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.185 +0.039 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.140 +0.031 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.104 +0.024 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.078 +0.020 21 0 26 0
30DEC26 8.25 C 0.075 0.079 0.075 0.058 +0.016 21 240 270 +240
30DEC26 8.50 C 0.068 0.068 0.068 0.042 +0.012 21 30 30 +30
30DEC26 8.75 C 0.000 0.000 0.000 0.030 +0.009 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 +0.007 21 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 +0.006 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.003 20 0 0 0
TOTAL CALL 4,779 223,317 +3,007
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 4,069 0
29JAN26 5.75 P 0.010 0.013 0.010 0.004 -0.009 21 392 7,761 +60
29JAN26 6.00 P 0.050 0.058 0.029 0.029 -0.031 21 675 5,241 +181
29JAN26 6.25 P 0.178 0.178 0.121 0.117 -0.070 21 60 3,279 -28
29JAN26 6.50 P 0.000 0.000 0.000 0.292 -0.096 23 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.527 -0.102 29 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.767 -0.103 33 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.032 -0.088 50 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.286 -0.084 60 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.510 -0.110 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.813 -0.057 87 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.010 -0.110 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.285 -0.085 89 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.510 -0.110 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.760 -0.110 0 0 0 0
29JAN26 9.25 P 3.120 3.120 3.120 3.069 -0.051 125 20 20 +20
29JAN26 9.50 P 0.000 0.000 0.000 3.273 -0.097 103 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.004 -0.006 19 0 615 0
26FEB26 5.75 P 0.038 0.038 0.025 0.020 -0.018 19 134 2,039 0
26FEB26 6.00 P 0.104 0.104 0.069 0.067 -0.038 19 259 1,537 -13
26FEB26 6.25 P 0.226 0.232 0.226 0.167 -0.062 19 115 3,631 +15
26FEB26 6.50 P 0.000 0.000 0.000 0.328 -0.084 20 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.539 -0.098 22 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.783 -0.094 27 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.032 -0.088 33 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.286 -0.084 39 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.555 -0.065 49 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.813 -0.057 56 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.010 -0.131 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.285 -0.085 57 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.565 -0.055 70 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.808 -0.062 73 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.075 -0.061 81 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.273 -0.097 67 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 51 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.005 -0.004 19 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.018 -0.010 20 0 34,829 0
30MAR26 5.75 P 0.000 0.000 0.000 0.048 -0.021 19 0 12,678 0
30MAR26 6.00 P 0.133 0.133 0.133 0.114 -0.033 20 4,024 10,014 +3,946
30MAR26 6.25 P 0.000 0.000 0.000 0.219 -0.054 20 0 3,878 0
30MAR26 6.50 P 0.000 0.000 0.000 0.374 -0.073 20 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.568 -0.085 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.793 -0.091 24 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.040 -0.080 28 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.298 -0.072 34 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.555 -0.065 39 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.813 -0.060 44 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.010 -0.131 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.321 -0.049 53 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.571 -0.049 57 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.808 -0.062 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.075 -0.061 64 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.312 -0.058 65 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.004 -0.002 20 0 432 0
29APR26 5.25 P 0.000 0.000 0.000 0.012 -0.005 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.032 -0.013 19 0 365 0
29APR26 5.75 P 0.000 0.000 0.000 0.073 -0.021 19 0 490 0
29APR26 6.00 P 0.000 0.000 0.000 0.140 -0.037 19 0 1,866 0
29APR26 6.25 P 0.000 0.000 0.000 0.252 -0.051 20 0 61 0
29APR26 6.50 P 0.401 0.401 0.394 0.404 -0.064 20 90 325 +90
29APR26 6.75 P 0.000 0.000 0.000 0.590 -0.088 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.805 -0.101 22 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.043 -0.078 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.298 -0.091 29 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.555 -0.065 34 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.813 -0.060 39 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.055 -0.086 41 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.321 -0.049 47 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.571 -0.071 50 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.832 -0.066 54 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.078 -0.062 56 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.002 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 -0.003 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.008 -0.003 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.012 -0.004 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.028 -0.010 19 0 1,377 0
29JUN26 5.50 P 0.068 0.069 0.068 0.060 -0.018 19 60 3,165 -30
29JUN26 5.75 P 0.143 0.143 0.143 0.113 -0.030 19 30 23,948 0
29JUN26 6.00 P 0.198 0.198 0.198 0.195 -0.039 19 10 19,916 0
29JUN26 6.25 P 0.000 0.000 0.000 0.307 -0.056 19 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.452 -0.070 20 0 833 0
29JUN26 6.75 P 0.708 0.708 0.708 0.627 -0.081 20 12 304 +12
29JUN26 7.00 P 0.000 0.000 0.000 0.830 -0.094 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.055 -0.083 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.299 -0.090 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.555 -0.065 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.813 -0.060 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.068 -0.073 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.322 -0.048 39 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.571 -0.071 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.832 -0.066 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.078 -0.062 47 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.312 -0.058 47 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.002 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.002 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.003 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.005 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 -0.006 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 -0.008 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 -0.010 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.046 -0.011 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.081 -0.018 19 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.134 -0.029 19 0 21,575 0
29SEP26 5.75 P 0.237 0.237 0.237 0.212 -0.037 19 205 657 0
29SEP26 6.00 P 0.000 0.000 0.000 0.312 -0.049 19 0 976 0
29SEP26 6.25 P 0.453 0.453 0.453 0.436 -0.062 19 30 1,277 0
29SEP26 6.50 P 0.636 0.636 0.613 0.604 -0.059 19 60 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.777 -0.055 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.975 -0.064 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.177 -0.074 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.434 -0.037 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.616 -0.096 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.894 -0.033 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.127 -0.052 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.358 -0.076 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.575 -0.091 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.832 -0.076 23 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.095 -0.045 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.312 -0.087 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 0.000 21 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 -0.001 21 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 -0.002 21 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 -0.003 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 -0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 -0.004 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.069 -0.007 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 -0.008 21 0 145 0
30DEC26 5.25 P 0.145 0.145 0.145 0.131 -0.019 20 10 421 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.197 -0.024 20 0 254 0
30DEC26 5.75 P 0.314 0.314 0.294 0.282 -0.033 20 20 90 +20
30DEC26 6.00 P 0.000 0.000 0.000 0.391 -0.043 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.528 -0.040 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.682 -0.065 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.852 -0.060 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.044 -0.064 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.265 -0.046 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.460 -0.065 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.675 -0.074 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.901 -0.073 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.133 -0.071 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.364 -0.070 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.596 -0.076 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.835 -0.073 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.095 -0.051 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.312 -0.087 0 0 0 0
TOTAL PUT 6,206 242,733 +4,283
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.14
29JAN26 4.10 C 0.000 0.000 0.000 1.046 +0.073 39 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.946 +0.074 33 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.846 +0.070 28 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.746 +0.069 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.646 +0.068 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.547 +0.068 22 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.448 +0.063 20 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.352 +0.059 20 0 0 0
29JAN26 4.90 C 0.248 0.248 0.248 0.253 +0.047 16 30 30 +30
29JAN26 5.00 C 0.000 0.000 0.000 0.176 +0.039 18 0 60 0
29JAN26 5.25 C 0.000 0.000 0.000 0.047 +0.013 19 0 218 0
29JAN26 5.50 C 0.011 0.011 0.011 0.007 +0.001 20 38 143 +38
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 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 42 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.064 +0.076 37 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.984 +0.081 43 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.856 +0.065 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.780 +0.079 34 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.679 +0.078 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.581 +0.073 26 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.486 +0.067 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.375 +0.038 17 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.299 +0.041 18 0 30 0
26FEB26 5.00 C 0.000 0.000 0.000 0.228 +0.034 18 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.102 +0.016 19 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.038 +0.008 20 0 224 0
26FEB26 5.75 C 0.000 0.000 0.000 0.011 +0.002 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.557 +0.029 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.463 +0.066 24 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.354 +0.058 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.257 +0.059 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.193 +0.074 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.096 +0.078 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.997 +0.086 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.898 +0.084 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.780 +0.056 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.679 +0.048 19 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.613 +0.069 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.503 +0.042 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.418 +0.033 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.348 +0.033 19 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.285 +0.029 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.160 +0.021 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.081 +0.013 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.038 +0.008 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.016 +0.004 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.096 +0.069 30 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.997 +0.069 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.898 +0.067 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.808 +0.072 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.713 +0.068 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.621 +0.062 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.518 +0.043 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.452 +0.049 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.378 +0.042 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.310 +0.035 19 0 107 0
29APR26 5.25 C 0.200 0.200 0.200 0.176 +0.019 19 200 260 +200
29APR26 5.50 C 0.000 0.000 0.000 0.090 +0.009 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.041 +0.002 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.017 0.000 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 0.000 19 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 19 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.194 +0.064 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.102 +0.071 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.012 +0.078 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.917 +0.077 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.820 +0.071 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.734 +0.071 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.649 +0.067 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.569 +0.062 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.495 +0.058 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.427 +0.053 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.366 +0.049 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.240 +0.037 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.149 +0.024 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.090 +0.017 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.051 +0.010 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.029 +0.007 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.015 +0.003 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.117 +0.064 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.037 +0.072 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.945 +0.064 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.854 +0.054 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.784 +0.058 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.715 +0.061 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.622 +0.033 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.580 +0.053 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.521 +0.050 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.462 +0.043 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.329 +0.020 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.238 +0.015 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.172 +0.015 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.127 +0.019 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.087 +0.014 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.059 +0.010 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.039 +0.007 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 +0.005 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.016 +0.003 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 +0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.126 +0.069 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.045 +0.066 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.969 +0.065 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.894 +0.060 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.826 +0.061 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.758 +0.055 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.697 +0.055 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.636 +0.050 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.582 +0.049 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.529 +0.045 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.413 +0.037 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.318 +0.030 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.242 +0.025 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.182 +0.020 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.135 +0.016 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.100 +0.014 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.073 +0.011 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.053 +0.008 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.037 +0.005 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.026 +0.004 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 +0.004 22 0 0 0
TOTAL CALL 268 3,041 +268
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 -0.002 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.005 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 -0.011 20 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.015 -0.022 20 0 204 0
29JAN26 5.00 P 0.046 0.046 0.046 0.035 -0.033 20 28 359 -28
29JAN26 5.25 P 0.170 0.170 0.170 0.157 -0.061 21 1 624 0
29JAN26 5.50 P 0.000 0.000 0.000 0.374 -0.067 26 0 25 0
29JAN26 5.75 P 0.000 0.000 0.000 0.628 -0.062 40 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.886 -0.054 55 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.139 -0.051 67 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.389 -0.051 77 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.639 -0.051 86 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.860 -0.080 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.139 -0.051 102 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.384 -0.056 106 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.634 -0.056 113 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.884 -0.056 120 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 -0.005 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.008 -0.008 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.016 -0.014 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.029 -0.021 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.050 -0.029 20 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.080 -0.035 20 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.204 -0.046 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.394 -0.055 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.628 -0.062 26 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.886 -0.054 36 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.139 -0.051 43 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.389 -0.051 49 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.639 -0.051 55 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.860 -0.080 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.139 -0.051 66 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.384 -0.056 69 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.634 -0.056 73 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.884 -0.056 78 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 -0.003 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 -0.005 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.017 -0.008 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 -0.012 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.043 -0.017 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.065 -0.021 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.093 -0.024 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.129 -0.025 21 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.254 -0.035 22 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.429 -0.044 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.644 -0.048 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.886 -0.054 29 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.139 -0.051 35 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.389 -0.051 39 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.639 -0.051 44 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.871 -0.069 43 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.139 -0.051 52 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.384 -0.056 55 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.661 -0.029 66 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.884 -0.056 62 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 -0.005 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 -0.007 18 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.012 -0.010 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.019 -0.015 19 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.031 -0.018 19 0 40 0
29APR26 4.60 P 0.000 0.000 0.000 0.047 -0.022 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.069 -0.027 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.097 -0.033 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.130 -0.040 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.167 -0.051 18 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.301 -0.064 18 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.476 -0.072 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.681 -0.099 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.927 -0.084 17 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.173 -0.079 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.397 -0.100 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.639 -0.090 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.871 -0.120 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.142 -0.097 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.410 -0.076 28 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 -0.004 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 -0.005 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 -0.007 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.039 -0.010 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.055 -0.012 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.074 -0.014 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.098 -0.014 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 -0.020 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.153 -0.026 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.191 -0.031 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.235 -0.035 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.368 -0.045 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.531 -0.056 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.721 -0.063 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.930 -0.081 15 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.173 -0.079 16 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.426 -0.076 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.641 -0.105 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.914 -0.078 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.161 -0.078 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.410 -0.077 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.663 -0.072 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.892 -0.090 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.053 -0.009 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.069 -0.012 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.088 -0.015 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.111 -0.016 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.137 -0.021 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.168 -0.023 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.203 -0.024 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.242 -0.022 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.286 -0.020 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.334 -0.020 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.468 -0.024 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.616 -0.036 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.818 -0.022 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.020 -0.026 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.217 -0.048 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.468 -0.034 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.686 -0.060 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.929 -0.063 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.161 -0.081 18 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.410 -0.077 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.663 -0.072 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.892 -0.090 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.078 -0.011 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.096 -0.014 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 -0.015 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.144 -0.019 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.174 -0.019 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.205 -0.024 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.242 -0.025 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.280 -0.030 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.325 -0.031 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.372 -0.035 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.506 -0.043 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.662 -0.051 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.839 -0.057 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.033 -0.062 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.243 -0.066 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.468 -0.065 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.693 -0.072 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.929 -0.074 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.170 -0.075 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.413 -0.076 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.663 -0.072 24 0 0 0
TOTAL PUT 29 4,074 -28
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 ($0.001) CLOSING PRICE HK$ 11.53
29JAN26 8.25 C 0.000 0.000 0.000 3.291 -0.091 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.042 -0.091 47 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.792 -0.089 37 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.542 -0.092 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.293 -0.092 35 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.070 -0.065 55 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.818 -0.068 48 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.569 -0.077 42 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.045 -0.092 17 0 30 0
29JAN26 11.00 C 0.519 0.548 0.519 0.556 -0.094 15 6 86 +1
29JAN26 11.50 C 0.196 0.196 0.183 0.192 -0.066 16 128 271 +126
29JAN26 12.00 C 0.062 0.062 0.054 0.036 -0.023 17 227 880 +97
29JAN26 12.50 C 0.020 0.027 0.020 0.003 -0.004 17 108 916 +44
29JAN26 13.00 C 0.017 0.023 0.017 0.001 0.000 21 300 1,385 -282
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 57 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.304 -0.105 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.055 -0.106 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.797 -0.116 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.559 -0.105 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.311 -0.082 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.098 -0.059 36 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.838 -0.084 29 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.570 -0.092 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.082 -0.100 16 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.651 -0.089 17 0 45 0
26FEB26 11.50 C 0.329 0.329 0.329 0.359 -0.043 20 15 102 +15
26FEB26 12.00 C 0.161 0.161 0.161 0.154 -0.039 19 30 426 +30
26FEB26 12.50 C 0.000 0.000 0.000 0.054 -0.019 19 0 462 0
26FEB26 13.00 C 0.055 0.057 0.055 0.015 -0.008 19 33 331 0
26FEB26 13.50 C 0.036 0.036 0.036 0.004 -0.002 19 15 604 +6
26FEB26 14.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.807 -0.109 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.582 -0.100 32 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.335 -0.081 31 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.074 -0.114 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.842 -0.091 28 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.592 -0.160 25 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.352 -0.091 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.159 -0.053 33 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.909 -0.097 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.620 -0.117 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.171 -0.122 20 0 150 0
30MAR26 11.00 C 0.784 0.784 0.784 0.788 -0.077 20 15 132 +15
30MAR26 11.50 C 0.516 0.516 0.500 0.495 -0.079 21 98 191 -42
30MAR26 12.00 C 0.328 0.329 0.311 0.291 -0.056 21 60 1,642 +60
30MAR26 12.50 C 0.000 0.000 0.000 0.152 -0.040 21 0 873 0
30MAR26 13.00 C 0.137 0.137 0.137 0.072 -0.026 21 18 1,065 0
30MAR26 13.50 C 0.000 0.000 0.000 0.032 -0.014 21 0 375 0
30MAR26 14.00 C 0.000 0.000 0.000 0.013 -0.007 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.124 -0.097 31 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.880 -0.107 29 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.636 -0.116 28 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.396 -0.050 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.177 -0.092 27 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.909 -0.097 22 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.686 -0.051 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.313 -0.083 25 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.901 -0.070 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.631 -0.059 22 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.424 -0.049 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.263 -0.036 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.155 -0.026 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.087 -0.017 22 0 15 0
29APR26 14.00 C 0.000 0.000 0.000 0.047 -0.010 22 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.024 -0.006 22 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.012 -0.004 22 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.397 -0.035 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.154 -0.154 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.966 -0.100 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.724 -0.097 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.488 -0.093 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.255 -0.093 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.029 -0.092 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.813 -0.091 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.419 -0.085 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.046 -0.062 25 0 60 0
29JUN26 11.50 C 0.810 0.810 0.810 0.793 -0.047 25 3 390 +3
29JUN26 12.00 C 0.000 0.000 0.000 0.569 -0.061 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.398 -0.048 25 0 277 0
29JUN26 13.00 C 0.379 0.380 0.369 0.272 -0.038 25 120 2,021 +120
29JUN26 13.50 C 0.000 0.000 0.000 0.182 -0.029 25 0 65 0
29JUN26 14.00 C 0.229 0.246 0.229 0.118 -0.023 25 320 330 +235
29JUN26 14.50 C 0.000 0.000 0.000 0.076 -0.017 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.048 -0.012 25 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.030 -0.008 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.018 -0.006 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.011 -0.003 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.007 -0.002 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.442 -0.069 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.219 -0.089 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.974 -0.092 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.759 -0.062 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.532 -0.049 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.275 -0.131 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.118 -0.035 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.906 -0.057 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.553 -0.036 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.266 -0.030 27 0 0 0
29SEP26 11.50 C 0.986 1.000 0.986 1.010 -0.055 27 31 108 +31
29SEP26 12.00 C 0.820 0.820 0.820 0.825 -0.044 28 4 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.672 -0.037 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.527 -0.030 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.409 -0.028 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.319 -0.023 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.247 -0.017 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.188 -0.013 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.142 -0.012 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.109 -0.009 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.082 -0.006 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.061 -0.006 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.046 -0.004 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.219 -0.089 30 0 2 0
30DEC26 8.75 C 0.000 0.000 0.000 2.974 -0.092 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.759 -0.062 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.552 -0.029 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.358 -0.048 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.145 -0.074 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.979 -0.086 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.682 -0.067 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.424 -0.060 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.205 -0.047 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.023 -0.037 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.879 -0.039 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.734 -0.019 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.606 -0.033 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.493 -0.030 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.406 -0.026 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.330 -0.020 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.267 -0.020 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.217 -0.016 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.172 -0.015 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.141 -0.011 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.111 -0.010 28 0 0 0
TOTAL CALL 1,531 31,280 +459
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 47 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 26 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 18 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.021 +0.006 17 0 509 0
29JAN26 11.50 P 0.157 0.169 0.153 0.157 +0.037 17 265 3,062 +242
29JAN26 12.00 P 0.000 0.000 0.000 0.508 +0.073 19 0 403 0
29JAN26 12.50 P 0.000 0.000 0.000 0.999 +0.097 29 0 267 0
29JAN26 13.00 P 0.000 0.000 0.000 1.470 +0.049 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.970 +0.090 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.504 +0.075 59 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.985 +0.056 59 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.492 +0.106 70 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.020 +0.134 87 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.495 +0.067 85 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.997 +0.075 92 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.470 +0.003 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.997 +0.069 104 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 32 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 24 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.026 +0.003 19 0 31 0
26FEB26 11.00 P 0.096 0.098 0.096 0.099 +0.013 19 20 405 0
26FEB26 11.50 P 0.280 0.280 0.280 0.272 +0.016 18 8 394 +8
26FEB26 12.00 P 0.620 0.620 0.620 0.601 +0.064 20 15 396 -15
26FEB26 12.50 P 0.000 0.000 0.000 1.023 +0.077 22 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.506 +0.085 27 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.993 +0.107 31 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.504 +0.066 38 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.000 +0.071 43 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.492 +0.068 46 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.020 +0.082 56 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.495 +0.067 55 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.997 +0.075 60 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.500 +0.033 65 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.000 +0.072 69 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 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 0.000 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 0.000 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 0.000 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.029 -0.001 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.087 +0.006 21 0 140 0
30MAR26 11.00 P 0.210 0.210 0.201 0.202 +0.014 21 30 236 +30
30MAR26 11.50 P 0.400 0.420 0.400 0.406 +0.031 21 53 2,416 +48
30MAR26 12.00 P 0.712 0.736 0.712 0.710 +0.048 22 80 250 +65
30MAR26 12.50 P 0.000 0.000 0.000 1.032 +0.001 19 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.506 +0.041 22 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.997 +0.061 26 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.504 +0.066 31 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.000 +0.071 35 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.492 +0.064 37 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.020 +0.082 45 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.495 +0.067 45 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.997 +0.075 48 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.500 +0.033 52 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.000 +0.072 55 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.016 +0.001 22 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.028 +0.002 22 0 42 0
29APR26 9.75 P 0.000 0.000 0.000 0.047 +0.005 22 0 42 0
29APR26 10.00 P 0.000 0.000 0.000 0.074 +0.011 23 0 9 0
29APR26 10.50 P 0.000 0.000 0.000 0.152 +0.013 22 0 182 0
29APR26 11.00 P 0.000 0.000 0.000 0.297 +0.026 22 0 5 0
29APR26 11.50 P 0.000 0.000 0.000 0.509 +0.035 22 0 36 0
29APR26 12.00 P 0.000 0.000 0.000 0.818 +0.053 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.176 +0.062 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.545 +0.025 22 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.052 +0.097 27 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.504 +0.066 27 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.000 +0.071 31 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.492 +0.064 33 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.020 +0.082 40 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.495 +0.067 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.021 0.000 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 0.000 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 +0.001 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.069 +0.001 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.099 +0.002 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.136 +0.004 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.182 +0.005 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.241 +0.007 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.393 +0.015 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.596 +0.021 24 0 200 0
29JUN26 11.50 P 0.830 0.830 0.830 0.849 +0.030 24 3 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.175 +0.057 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.586 +0.143 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.927 +0.051 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.395 +0.103 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.819 +0.087 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.266 +0.071 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.745 +0.086 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.142 +0.104 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.619 +0.106 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.099 +0.106 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.583 +0.111 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.057 +0.096 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.088 +0.006 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.117 +0.009 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 +0.009 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.195 +0.013 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.243 +0.014 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.304 +0.018 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.370 +0.022 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.447 +0.023 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.628 +0.029 27 0 118 0
29SEP26 11.00 P 0.830 0.830 0.830 0.847 +0.036 27 4 154 +4
29SEP26 11.50 P 0.000 0.000 0.000 1.117 +0.042 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.439 +0.054 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.807 +0.074 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.202 +0.068 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.603 +0.088 30 0 13 0
29SEP26 14.00 P 3.010 3.010 3.010 3.025 +0.095 31 1 51 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.468 +0.073 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.913 +0.103 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.368 +0.132 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.819 +0.097 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.271 +0.083 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.659 +0.007 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.226 +0.106 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.191 +0.010 28 0 11 0
30DEC26 8.75 P 0.197 0.197 0.197 0.238 +0.011 28 30 81 +30
30DEC26 9.00 P 0.241 0.241 0.241 0.290 +0.015 28 10 138 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.351 +0.013 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.417 +0.008 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.495 +0.006 28 0 22 0
30DEC26 10.00 P 0.540 0.540 0.540 0.576 +0.022 28 10 94 +10
30DEC26 10.50 P 0.000 0.000 0.000 0.768 +0.024 27 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.009 +0.045 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.287 +0.068 28 0 63 0
30DEC26 12.00 P 1.573 1.573 1.573 1.602 +0.039 28 3 230 +3
30DEC26 12.50 P 0.000 0.000 0.000 1.956 +0.048 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.338 +0.058 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.728 +0.066 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.136 +0.071 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.567 +0.074 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.012 +0.112 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.438 +0.104 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.898 +0.043 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.317 +0.017 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.772 +0.016 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.232 +0.017 30 0 0 0
TOTAL PUT 532 17,307 +436
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$ 10.82
29JAN26 7.25 C 0.00 0.00 0.00 3.66 +0.03 128 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.38 0.00 107 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.85 -0.03 75 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.66 +0.03 93 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.40 +0.02 82 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.89 -0.01 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.63 +0.01 54 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.34 -0.04 31 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.11 -0.03 34 0 325 0
29JAN26 10.00 C 0.80 0.80 0.80 0.86 -0.05 27 2 999 0
29JAN26 10.50 C 0.46 0.47 0.43 0.50 -0.04 33 11 1,087 -7
29JAN26 11.00 C 0.22 0.22 0.19 0.24 -0.03 33 8 1,628 -1
29JAN26 11.50 C 0.10 0.12 0.10 0.10 -0.03 34 22 977 +20
29JAN26 12.00 C 0.04 0.04 0.04 0.04 -0.01 36 60 1,119 +45
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.66 +0.01 75 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.44 +0.04 76 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.19 +0.04 70 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.85 -0.11 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.66 +0.01 54 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.43 +0.01 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.17 +0.04 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.93 +0.03 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.69 -0.03 39 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.38 -0.13 25 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.25 +0.02 36 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 97 0
26FEB26 10.50 C 0.58 0.58 0.58 0.66 -0.05 30 1 254 0
26FEB26 11.00 C 0.00 0.00 0.00 0.42 -0.03 31 0 229 0
26FEB26 11.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 105 0
26FEB26 12.00 C 0.16 0.18 0.16 0.14 -0.02 32 37 236 +5
26FEB26 12.50 C 0.10 0.10 0.10 0.07 -0.02 32 30 39 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 93 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.11 -0.05 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.86 -0.02 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.61 -0.05 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.12 -0.04 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.66 +0.01 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.44 +0.02 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.20 +0.05 53 0 2 0
30MAR26 8.00 C 2.82 2.82 2.82 2.97 +0.01 51 5 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.66 -0.07 38 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.48 -0.01 44 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.24 +0.04 41 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.01 -0.01 39 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.78 -0.02 37 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.58 -0.03 36 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.39 -0.02 36 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.13 -0.05 30 0 223 0
30MAR26 10.50 C 0.79 0.79 0.79 0.83 -0.04 31 3 520 0
30MAR26 11.00 C 0.57 0.57 0.57 0.61 -0.02 33 2 167 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 393 0
30MAR26 12.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.66 -0.01 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.44 +0.01 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.20 +0.04 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.98 +0.02 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.75 +0.02 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.48 -0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.24 +0.01 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.08 -0.02 37 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.51 +0.04 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.26 -0.04 32 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 -0.04 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 -0.01 34 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.14 -0.03 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.89 -0.03 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.40 -0.04 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.15 -0.05 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.91 -0.04 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.66 -0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.44 -0.05 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.20 -0.02 34 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.98 -0.03 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 -0.02 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 -0.05 32 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.28 -0.06 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.11 -0.02 33 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.92 -0.02 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.71 -0.04 32 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 0.00 34 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.45 +0.03 35 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.12 -0.05 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 -0.03 34 0 19 0
29JUN26 11.50 C 0.73 0.73 0.73 0.71 -0.02 34 2 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.16 -0.05 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 -0.05 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.67 -0.06 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 -0.06 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.20 -0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.98 -0.03 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.75 -0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.52 -0.13 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.34 -0.10 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 -0.09 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.04 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.01 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.04 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.04 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.03 33 0 12 0
29SEP26 11.50 C 0.93 0.93 0.93 0.91 -0.02 34 15 23 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.76 -0.02 34 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.71 -0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.49 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 +0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 +0.04 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.61 -0.09 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.52 +0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 -0.05 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 +0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.03 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.02 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.02 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.02 33 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.01 33 0 8 0
30DEC26 12.50 C 0.73 0.73 0.73 0.79 -0.02 33 2 2 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.04 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.03 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -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 0.36 -0.01 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
TOTAL CALL 200 11,478 +96
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 449 0
29JAN26 9.50 P 0.02 0.02 0.02 0.02 0.00 38 1 1,024 0
29JAN26 9.75 P 0.03 0.03 0.03 0.03 0.00 35 15 311 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 530 0
29JAN26 10.50 P 0.19 0.20 0.18 0.17 0.00 33 10 1,015 -4
29JAN26 11.00 P 0.44 0.44 0.44 0.43 +0.02 36 15 933 +6
29JAN26 11.50 P 0.00 0.00 0.00 0.79 +0.03 37 0 556 0
29JAN26 12.00 P 0.00 0.00 0.00 1.24 +0.04 42 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.70 +0.02 89 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.18 0.00 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.68 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 35 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 203 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 97 0
26FEB26 9.50 P 0.07 0.07 0.07 0.07 0.00 32 5 302 0
26FEB26 9.75 P 0.10 0.10 0.10 0.10 -0.01 31 1 280 +1
26FEB26 10.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 250 0
26FEB26 10.50 P 0.00 0.00 0.00 0.32 0.00 31 0 273 0
26FEB26 11.00 P 0.60 0.60 0.60 0.58 0.00 32 1 41 +1
26FEB26 11.50 P 0.00 0.00 0.00 0.92 +0.02 34 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.32 +0.03 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.77 +0.04 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.26 +0.05 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.76 +0.05 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.70 +0.02 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.19 +0.01 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.70 -0.07 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.19 +0.01 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.70 +0.02 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 34 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 34 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 0.00 33 0 538 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 0.00 32 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 0.00 32 0 227 0
30MAR26 10.00 P 0.27 0.27 0.27 0.29 +0.02 33 50 812 +50
30MAR26 10.50 P 0.00 0.00 0.00 0.47 0.00 33 0 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.01 33 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 +0.02 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.39 0.00 32 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.86 +0.09 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.31 +0.06 39 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.76 +0.02 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.26 +0.03 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.70 -0.03 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 -0.02 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.70 -0.07 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.19 +0.01 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.70 +0.02 54 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 0.08 +0.01 35 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.13 0.00 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.18 0.00 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.24 0.00 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.30 0.00 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.58 0.00 33 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.87 +0.01 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.37 +0.04 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.83 +0.04 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.26 0.00 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.76 +0.02 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.19 -0.05 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.79 +0.02 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 34 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 0.19 +0.01 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.01 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 +0.01 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 +0.01 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.02 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 +0.02 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 +0.02 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.91 +0.07 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.32 +0.07 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 +0.05 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.16 +0.05 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.60 +0.05 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.05 +0.05 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.52 +0.07 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.99 +0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.47 +0.06 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.88 -0.02 33 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 0.11 +0.01 34 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 0.00 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 0.00 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 0.00 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.01 33 0 9 0
29SEP26 9.00 P 0.44 0.44 0.44 0.48 +0.02 34 5 16 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.01 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.02 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.03 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.01 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 +0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 +0.02 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.03 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.03 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 +0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.32 +0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 +0.04 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 +0.04 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.67 +0.04 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.14 +0.04 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.62 +0.04 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.05 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.02 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.01 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.01 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.05 35 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.04 35 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.03 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 +0.04 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 +0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 +0.04 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.04 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.87 +0.05 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.31 +0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.76 +0.05 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 +0.06 40 0 0 0
TOTAL PUT 103 14,041 +59
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$ 17.11
29JAN26 10.50 C 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.13 -0.06 82 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.63 -0.06 73 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.13 -0.06 65 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.63 -0.06 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.13 -0.06 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.63 -0.06 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.13 -0.07 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.65 -0.06 42 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.17 -0.07 40 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.72 -0.08 40 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.32 -0.08 41 0 133 0
29JAN26 16.50 C 0.00 0.00 0.00 0.96 -0.08 40 0 170 0
29JAN26 17.00 C 0.72 0.72 0.71 0.65 -0.07 39 6 377 -5
29JAN26 17.50 C 0.50 0.50 0.47 0.43 -0.07 39 102 1,299 +102
29JAN26 18.00 C 0.30 0.32 0.30 0.29 -0.06 41 3 1,183 +1
29JAN26 18.50 C 0.20 0.20 0.19 0.17 -0.05 41 3 451 -3
29JAN26 19.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 153 0
29JAN26 19.50 C 0.10 0.10 0.10 0.06 -0.02 42 10 88 +10
29JAN26 20.00 C 0.07 0.07 0.07 0.03 -0.02 41 20 85 +2
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 191 0
29JAN26 22.00 C 0.04 0.04 0.04 0.01 0.00 52 70 217 +70
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.65 -0.06 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.15 -0.06 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.16 -0.06 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.67 -0.06 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.18 -0.06 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.70 -0.07 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.24 -0.07 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.80 -0.07 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.38 -0.07 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.00 -0.06 41 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.65 -0.06 41 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.30 -0.07 39 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.04 -0.06 39 0 436 0
26FEB26 17.50 C 0.00 0.00 0.00 0.83 -0.05 40 0 119 0
26FEB26 18.00 C 0.65 0.65 0.65 0.67 -0.04 42 15 213 +12
26FEB26 18.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 98 0
26FEB26 19.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 85 0
26FEB26 19.50 C 0.00 0.00 0.00 0.28 -0.04 41 0 66 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 363 0
26FEB26 21.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 80 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.41 -0.06 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.16 -0.06 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.91 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.66 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.41 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.17 -0.06 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.92 -0.06 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.67 -0.06 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.42 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.18 -0.06 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 -0.07 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.19 -0.07 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.71 -0.07 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.23 -0.07 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.77 -0.07 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.32 -0.07 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.88 -0.08 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.47 -0.08 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.07 -0.09 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.71 -0.08 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.37 -0.08 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.06 -0.02 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.72 -0.08 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.50 -0.05 44 0 16 0
30MAR26 17.50 C 1.34 1.34 1.34 1.28 -0.06 44 2 137 0
30MAR26 18.00 C 1.09 1.09 1.09 1.09 -0.07 45 1 127 +1
30MAR26 18.50 C 0.98 0.98 0.98 0.95 -0.06 46 2 185 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.79 -0.07 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.66 -0.06 46 0 16 0
30MAR26 20.00 C 0.69 0.70 0.64 0.54 -0.06 45 69 131 +69
30MAR26 21.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.77 -0.07 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.31 -0.07 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.86 -0.07 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.42 -0.08 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.01 -0.07 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.61 -0.08 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.24 -0.07 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.89 -0.08 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.57 -0.07 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.27 -0.07 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.99 -0.07 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.74 -0.07 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.52 -0.07 44 0 100 0
29APR26 18.00 C 0.00 0.00 0.00 1.32 -0.06 44 0 100 0
29APR26 18.50 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.01 -0.06 44 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.86 -0.06 44 0 0 0
29APR26 20.00 C 0.94 0.94 0.94 0.74 -0.05 44 1 3 +1
29APR26 21.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.83 -0.06 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.37 -0.07 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.92 -0.07 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.49 -0.07 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.08 -0.07 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.68 -0.07 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.29 -0.08 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.93 -0.08 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.59 -0.07 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.27 -0.07 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.97 -0.07 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.69 -0.07 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 -0.07 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.19 -0.07 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.96 -0.07 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 -0.07 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.58 -0.06 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.41 -0.06 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.26 -0.06 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 -0.05 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29JUN26 26.00 C 0.40 0.40 0.40 0.25 -0.03 43 90 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.02 -0.07 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 -0.07 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 -0.07 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 -0.08 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.40 -0.07 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 -0.07 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.07 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.36 -0.07 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.04 -0.08 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 -0.07 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 -0.07 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.20 -0.08 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.96 -0.07 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.73 -0.07 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.07 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.31 -0.07 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.12 -0.07 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 -0.06 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 -0.06 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.38 -0.05 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.06 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.04 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.22 -0.07 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.82 -0.07 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.44 -0.07 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.07 -0.07 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 -0.07 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 -0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.04 -0.08 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.73 -0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.44 -0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 -0.07 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 -0.08 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 -0.07 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.40 -0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.18 -0.07 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 -0.07 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.77 -0.07 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 -0.07 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.41 -0.07 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 -0.06 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 -0.06 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 -0.06 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
TOTAL CALL 394 11,395 +262
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 692 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 0.00 42 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 207 0
29JAN26 16.00 P 0.18 0.19 0.18 0.19 -0.02 41 6 546 +4
29JAN26 16.50 P 0.33 0.35 0.33 0.33 -0.03 41 17 858 +6
29JAN26 17.00 P 0.58 0.58 0.56 0.56 -0.01 42 10 394 +10
29JAN26 17.50 P 0.87 0.87 0.87 0.84 0.00 42 20 101 0
29JAN26 18.00 P 0.00 0.00 0.00 1.15 +0.01 41 0 7 0
29JAN26 18.50 P 0.00 0.00 0.00 1.54 +0.02 41 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.97 +0.03 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.42 +0.04 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.90 +0.05 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.89 +0.06 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.89 +0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 13 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 0.00 41 0 109 0
26FEB26 16.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 58 0
26FEB26 16.50 P 0.67 0.67 0.66 0.69 0.00 41 25 79 +25
26FEB26 17.00 P 0.00 0.00 0.00 0.93 0.00 42 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.21 +0.01 42 0 17 0
26FEB26 18.00 P 0.00 0.00 0.00 1.48 -0.04 41 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.02 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.21 +0.03 41 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.61 +0.03 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.04 +0.04 41 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.95 +0.05 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.90 +0.05 40 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 0.00 45 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.50 -0.01 45 0 3,083 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 -0.02 44 0 130 0
30MAR26 16.00 P 0.81 0.81 0.81 0.84 -0.01 44 2 138 0
30MAR26 16.50 P 0.00 0.00 0.00 1.08 +0.01 45 0 14 0
30MAR26 17.00 P 1.32 1.32 1.32 1.32 -0.01 45 5 52 +5
30MAR26 17.50 P 0.00 0.00 0.00 1.63 0.00 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 +0.04 47 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.21 -0.01 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.56 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.93 0.00 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.32 0.00 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.15 +0.02 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.04 +0.03 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.96 +0.04 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.92 +0.05 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.90 +0.06 46 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.89 +0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.89 +0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.89 +0.06 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.89 +0.06 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.89 +0.06 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.89 +0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 -0.01 43 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 0.00 43 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.26 +0.01 44 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.53 0.00 44 0 11 0
29APR26 17.50 P 0.00 0.00 0.00 1.78 0.00 44 0 118 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 0.00 44 0 105 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 0.00 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.73 +0.01 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.09 +0.01 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.47 +0.02 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 +0.02 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.13 +0.03 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.03 +0.04 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.96 +0.04 43 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 0.11 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 -0.01 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.16 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.37 -0.01 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 -0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 0.00 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 0.00 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 0.00 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.01 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 +0.02 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.37 +0.03 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.22 +0.03 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.11 +0.03 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.03 +0.04 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.96 +0.04 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.93 +0.05 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 +0.05 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.89 +0.06 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.89 +0.06 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.89 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.01 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 -0.01 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.01 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.01 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 -0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.01 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 0.00 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 -0.01 43 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 0.00 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 +0.01 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 0.00 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.01 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 +0.02 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.36 +0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.23 +0.03 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.13 +0.03 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.05 +0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.04 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.94 +0.04 43 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.01 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.01 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.01 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 -0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 0.00 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 0.00 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 0.00 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 0.00 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 0.00 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 +0.01 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 +0.02 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.60 +0.02 44 0 6 0
TOTAL PUT 85 10,623 +50
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$ 39.28
29JAN26 21.00 C 0.00 0.00 0.00 18.31 +1.02 92 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 17.31 +1.01 0 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 16.31 +1.01 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 15.31 +1.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.31 +1.01 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 13.32 +1.02 70 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 12.32 +1.02 62 0 25 0
29JAN26 28.00 C 11.15 11.15 11.10 11.32 +1.01 53 20 51 0
29JAN26 29.00 C 0.00 0.00 0.00 10.32 +0.94 43 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 9.33 +0.76 51 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 8.34 +0.99 49 4 197 -4
29JAN26 32.00 C 0.00 0.00 0.00 7.36 +1.08 49 0 191 0
29JAN26 33.00 C 6.30 6.30 6.30 6.40 +0.77 48 2 207 +1
29JAN26 34.00 C 5.50 5.50 5.13 5.36 +0.63 36 10 317 -8
29JAN26 35.00 C 4.60 4.60 4.45 4.44 +0.76 38 2 525 -1
29JAN26 36.00 C 3.00 3.66 3.00 3.66 +0.66 43 7 593 -4
29JAN26 37.00 C 3.39 3.39 2.50 3.07 +0.75 50 18 1,025 -5
29JAN26 38.00 C 2.19 2.31 1.88 2.31 +0.53 46 49 751 -31
29JAN26 39.00 C 1.80 1.80 1.37 1.78 +0.45 47 63 589 -14
29JAN26 40.00 C 1.60 1.60 0.99 1.37 +0.38 49 177 754 +32
29JAN26 41.00 C 1.11 1.11 0.81 0.99 +0.28 49 68 524 -14
29JAN26 42.00 C 0.68 0.70 0.55 0.70 +0.20 49 324 339 +1
29JAN26 43.00 C 0.41 0.52 0.41 0.48 +0.14 48 78 771 +29
29JAN26 44.00 C 0.30 0.31 0.26 0.32 +0.09 48 42 834 +6
29JAN26 45.00 C 0.19 0.23 0.15 0.21 +0.06 48 40 621 +10
29JAN26 46.00 C 0.13 0.17 0.12 0.13 +0.03 48 26 95 +6
29JAN26 47.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 72 0
26FEB26 21.00 C 0.00 0.00 0.00 18.36 +0.76 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 17.36 +1.01 50 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 16.36 +1.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.37 +0.82 49 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.37 +1.01 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 13.34 +1.04 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 12.39 +0.89 44 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 11.54 +1.10 60 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 10.36 +0.92 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 9.40 +0.83 32 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 8.64 +1.01 50 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 7.68 +0.99 46 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 6.98 +1.22 52 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 5.78 +0.77 39 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 5.03 +0.67 41 0 111 0
26FEB26 36.00 C 4.50 4.50 4.50 4.49 +0.78 45 5 1,081 -5
26FEB26 37.00 C 3.49 3.49 3.49 3.82 +0.69 45 16 371 +6
26FEB26 38.00 C 0.00 0.00 0.00 3.13 +0.48 43 0 404 0
26FEB26 39.00 C 2.51 2.74 2.33 2.71 +0.51 45 70 473 +34
26FEB26 40.00 C 2.01 2.26 1.88 2.26 +0.45 45 65 259 +22
26FEB26 41.00 C 1.67 1.90 1.67 1.89 +0.40 46 45 107 +2
26FEB26 42.00 C 1.48 1.57 1.48 1.54 +0.32 46 41 140 +32
26FEB26 43.00 C 1.22 1.22 1.22 1.24 +0.25 46 22 90 +16
26FEB26 44.00 C 0.00 0.00 0.00 0.99 +0.21 46 0 178 0
26FEB26 45.00 C 0.00 0.00 0.00 0.79 +0.18 46 0 59 0
26FEB26 46.00 C 0.62 0.62 0.62 0.62 +0.14 46 3 48 0
26FEB26 47.00 C 0.52 0.52 0.47 0.48 +0.11 45 15 48 +15
30MAR26 10.00 C 0.00 0.00 0.00 29.34 +1.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.84 +1.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.36 +1.04 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.85 +1.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.35 +1.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.97 +1.12 126 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.36 +1.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.93 +1.08 109 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.37 +1.10 76 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.87 +0.80 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.30 +1.01 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 23.80 +0.94 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.59 +1.21 113 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 22.96 +1.10 92 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.38 +1.01 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 21.82 +0.95 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.72 +1.34 109 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 20.89 +1.01 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.40 +0.83 53 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 19.90 +1.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.40 +1.01 0 0 24 0
30MAR26 21.00 C 17.80 18.45 17.80 18.61 +1.01 81 9 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.69 +1.14 81 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.68 +1.32 75 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.45 +0.90 46 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.68 +1.21 64 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 13.52 +1.01 48 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.92 +1.42 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.63 +0.90 47 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.00 +1.32 58 0 4 0
30MAR26 30.00 C 9.30 9.30 9.30 9.58 +0.49 36 1 14 0
30MAR26 31.00 C 0.00 0.00 0.00 8.97 +1.17 47 0 65 0
30MAR26 32.00 C 7.85 7.85 7.85 8.14 +1.11 47 1 138 0
30MAR26 33.00 C 0.00 0.00 0.00 7.11 +0.41 41 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 6.75 +0.82 49 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 6.03 +1.04 48 0 1,146 0
30MAR26 36.00 C 5.10 5.10 5.10 5.09 +0.69 44 1 276 0
30MAR26 37.00 C 4.36 4.36 4.36 4.46 +0.57 43 2 112 -2
30MAR26 38.00 C 3.80 3.96 3.80 4.07 +0.66 46 12 946 -10
30MAR26 39.00 C 3.29 3.29 3.22 3.59 +0.61 46 11 497 +11
30MAR26 40.00 C 2.77 3.06 2.64 3.14 +0.54 46 62 86 -22
30MAR26 41.00 C 2.49 2.67 2.37 2.67 +0.40 45 83 314 -38
30MAR26 42.00 C 0.00 0.00 0.00 2.38 +0.41 46 0 298 0
30MAR26 43.00 C 0.00 0.00 0.00 2.04 +0.34 46 0 21 0
30MAR26 44.00 C 0.00 0.00 0.00 1.75 +0.31 46 0 52 0
30MAR26 45.00 C 1.48 1.48 1.48 1.49 +0.27 46 10 1,069 0
30MAR26 46.00 C 0.00 0.00 0.00 1.27 +0.24 46 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 1.07 +0.20 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.82 +1.16 54 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 12.92 +1.20 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.63 +0.48 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.00 +0.91 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.81 +0.38 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.16 +1.02 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.25 +0.57 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.51 +0.51 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.82 +0.75 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.43 +0.96 46 0 0 0
29APR26 36.00 C 5.68 5.68 5.68 5.59 +0.64 43 15 30 +15
29APR26 37.00 C 0.00 0.00 0.00 5.33 +0.88 47 0 278 0
29APR26 38.00 C 0.00 0.00 0.00 4.50 +0.52 43 0 490 0
29APR26 39.00 C 4.11 4.11 3.91 4.21 +0.66 46 3 255 -1
29APR26 40.00 C 3.28 3.28 3.28 3.77 +0.60 46 15 242 0
29APR26 41.00 C 0.00 0.00 0.00 3.37 +0.54 46 0 84 0
29APR26 42.00 C 2.61 2.61 2.61 2.99 +0.47 46 18 247 +15
29APR26 43.00 C 0.00 0.00 0.00 2.64 +0.42 46 0 9 0
29APR26 44.00 C 2.24 2.24 2.24 2.33 +0.39 46 20 34 +20
29APR26 45.00 C 1.85 1.85 1.85 2.05 +0.35 46 15 72 +15
29APR26 46.00 C 1.65 1.65 1.65 1.79 +0.31 46 15 15 +15
29APR26 47.00 C 1.44 1.44 1.44 1.57 +0.29 46 15 24 +15
29JUN26 13.00 C 0.00 0.00 0.00 26.56 +1.22 92 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.19 +1.34 100 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.42 +0.84 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.07 +1.00 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.34 +0.95 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.81 +0.89 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.59 +1.20 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.96 +1.10 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.38 +0.92 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.13 +1.26 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.72 +1.09 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.19 +1.23 70 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 20.71 +1.14 68 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.22 +1.12 66 0 0 0
29JUN26 20.00 C 19.00 19.00 19.00 19.74 +1.35 65 1 16 0
29JUN26 21.00 C 0.00 0.00 0.00 18.78 +1.18 62 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 17.69 +1.09 54 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 16.68 +1.07 49 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.62 +0.84 41 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.84 +0.83 48 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 13.95 +0.99 48 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 12.94 +0.90 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 12.35 +1.18 50 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 11.28 +0.86 45 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 10.51 +1.08 45 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 9.66 +1.04 43 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 9.13 +0.82 46 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.54 +0.92 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 +0.64 45 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 6.91 +0.45 43 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.57 +0.62 46 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.00 +0.87 45 1 41 0
29JUN26 38.00 C 4.97 4.97 4.97 5.53 +0.71 46 15 64 0
29JUN26 39.00 C 4.66 4.66 4.66 4.93 +0.53 44 30 138 +30
29JUN26 40.00 C 0.00 0.00 0.00 4.51 +0.49 44 0 788 0
29JUN26 41.00 C 0.00 0.00 0.00 4.13 +0.46 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.78 +0.42 45 2 22 -1
29JUN26 43.00 C 0.00 0.00 0.00 3.43 +0.40 45 0 219 0
29JUN26 44.00 C 0.00 0.00 0.00 3.12 +0.37 45 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.84 +0.37 45 0 242 0
29JUN26 46.00 C 0.00 0.00 0.00 2.56 +0.34 45 0 0 0
29JUN26 47.00 C 2.01 2.01 2.01 2.30 +0.29 45 1 1 +1
29SEP26 18.00 C 0.00 0.00 0.00 21.72 +1.09 60 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 21.19 +1.19 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.71 +1.14 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.22 +1.12 54 0 0 0
29SEP26 20.00 C 19.60 19.60 19.60 19.74 +1.08 53 5 10 +5
29SEP26 21.00 C 0.00 0.00 0.00 18.78 +1.06 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.75 +0.96 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.92 +1.03 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.95 +0.83 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.04 +0.99 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.13 +0.83 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.27 +0.77 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.63 +0.79 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 11.83 +0.72 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 11.11 +0.84 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 10.28 +0.67 42 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 9.54 +0.80 41 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.05 +0.53 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 8.50 +0.58 43 0 34 0
29SEP26 35.00 C 7.92 7.92 7.92 7.83 +0.58 42 1 565 -1
29SEP26 36.00 C 0.00 0.00 0.00 7.24 +0.40 42 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 6.84 +0.45 42 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.56 +0.75 44 0 2 0
29SEP26 39.00 C 5.60 5.60 5.60 5.96 +0.55 43 1 77 +1
29SEP26 40.00 C 0.00 0.00 0.00 5.55 +0.52 43 0 65 0
29SEP26 41.00 C 0.00 0.00 0.00 5.18 +0.49 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 4.83 +0.46 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.51 +0.44 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.19 +0.40 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 +0.39 44 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 3.64 +0.38 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.37 +0.38 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.11 +1.05 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.24 +1.09 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.17 +0.89 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.52 +1.07 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 14.52 +0.76 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.87 +0.88 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.16 +0.89 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.38 +0.78 41 0 0 0
30DEC26 30.00 C 11.50 11.50 11.50 11.71 +0.84 42 5 8 +5
30DEC26 31.00 C 0.00 0.00 0.00 11.03 +0.83 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.35 +0.94 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.82 +0.76 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.24 +0.69 41 1 1 +1
30DEC26 35.00 C 8.31 8.31 8.31 8.60 +0.78 41 3 11 -3
30DEC26 36.00 C 0.00 0.00 0.00 8.14 +0.70 41 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.61 +0.58 41 1 1 +1
30DEC26 38.00 C 0.00 0.00 0.00 7.14 +0.52 41 0 2 0
30DEC26 39.00 C 6.81 6.81 6.81 6.77 +0.57 41 1 2 0
30DEC26 40.00 C 6.09 6.22 6.09 6.34 +0.51 41 4 31 +2
30DEC26 41.00 C 6.00 6.00 5.95 6.05 +0.56 42 6 2 0
30DEC26 42.00 C 0.00 0.00 0.00 5.71 +0.54 42 0 55 0
30DEC26 43.00 C 5.10 5.10 5.10 5.38 +0.51 42 2 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.06 +0.47 42 0 40 0
30DEC26 45.00 C 4.90 4.90 4.68 4.73 +0.42 42 5 5 +4
30DEC26 46.00 C 0.00 0.00 0.00 4.41 +0.37 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.14 +0.36 42 0 0 0
TOTAL CALL 1,605 30,628 +204
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 223 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 64 9 489 -9
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 780 0
29JAN26 30.00 P 0.03 0.03 0.03 0.01 -0.01 52 9 759 0
29JAN26 31.00 P 0.04 0.04 0.04 0.02 -0.02 50 12 653 -12
29JAN26 32.00 P 0.07 0.07 0.06 0.04 -0.04 49 7 635 0
29JAN26 33.00 P 0.10 0.12 0.10 0.08 -0.08 49 46 841 -31
29JAN26 34.00 P 0.16 0.20 0.15 0.14 -0.15 48 44 518 +39
29JAN26 35.00 P 0.31 0.34 0.26 0.26 -0.21 48 67 873 +19
29JAN26 36.00 P 0.49 0.55 0.42 0.42 -0.30 47 584 2,131 +23
29JAN26 37.00 P 0.80 0.82 0.67 0.69 -0.42 48 106 1,360 +48
29JAN26 38.00 P 1.16 1.25 1.03 1.02 -0.54 47 163 506 +79
29JAN26 39.00 P 1.60 1.74 1.48 1.48 -0.62 48 1,329 1,181 +1,012
29JAN26 40.00 P 2.17 2.17 2.12 2.00 -0.76 48 31 127 +31
29JAN26 41.00 P 3.05 3.05 2.70 2.55 -0.95 45 68 75 +68
29JAN26 42.00 P 0.00 0.00 0.00 3.45 -0.86 51 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 4.26 -0.92 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.13 -0.96 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.06 -0.95 58 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 6.99 -0.96 60 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.00 -0.86 67 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 227 0
26FEB26 28.00 P 0.09 0.09 0.09 0.03 -0.03 45 4 571 -4
26FEB26 29.00 P 0.08 0.11 0.08 0.06 -0.04 46 11 495 -9
26FEB26 30.00 P 0.17 0.17 0.15 0.10 -0.06 45 19 755 -19
26FEB26 31.00 P 0.22 0.22 0.22 0.17 -0.09 46 3 476 -3
26FEB26 32.00 P 0.29 0.35 0.29 0.26 -0.13 45 75 575 +37
26FEB26 33.00 P 0.48 0.48 0.40 0.40 -0.17 46 21 786 +18
26FEB26 34.00 P 0.61 0.67 0.56 0.57 -0.24 45 33 303 +16
26FEB26 35.00 P 0.92 0.92 0.78 0.78 -0.30 45 110 249 +103
26FEB26 36.00 P 1.08 1.18 1.08 1.05 -0.38 45 12 332 +10
26FEB26 37.00 P 1.49 1.49 1.49 1.39 -0.46 45 1 65 0
26FEB26 38.00 P 1.87 1.87 1.87 1.77 -0.56 44 17 149 +17
26FEB26 39.00 P 2.39 2.45 2.39 2.28 -0.61 45 12 37 +12
26FEB26 40.00 P 3.05 3.14 2.86 2.82 -0.72 45 78 168 +52
26FEB26 41.00 P 3.59 3.59 3.59 3.45 -0.73 45 28 58 +28
26FEB26 42.00 P 0.00 0.00 0.00 4.13 -0.82 46 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.86 -0.87 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.63 -0.76 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.55 -0.87 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.41 -0.91 51 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.28 -0.58 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 294 0
30MAR26 25.00 P 0.11 0.11 0.11 0.04 -0.01 46 8 196 -7
30MAR26 26.00 P 0.14 0.14 0.14 0.06 -0.03 46 1 65 -1
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 337 0
30MAR26 28.00 P 0.24 0.24 0.24 0.15 -0.06 46 2 483 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 461 0
30MAR26 30.00 P 0.43 0.43 0.36 0.33 -0.11 46 13 2,307 +7
30MAR26 31.00 P 0.52 0.53 0.51 0.47 -0.13 46 34 627 +17
30MAR26 32.00 P 0.69 0.69 0.64 0.64 -0.17 46 14 507 -2
30MAR26 33.00 P 0.88 0.90 0.81 0.81 -0.22 45 30 205 -20
30MAR26 34.00 P 1.15 1.15 1.15 1.06 -0.27 45 2 471 0
30MAR26 35.00 P 1.48 1.53 1.38 1.33 -0.37 45 15 241 +4
30MAR26 36.00 P 1.77 1.77 1.77 1.66 -0.40 45 1 109 +1
30MAR26 37.00 P 2.04 2.32 2.04 2.05 -0.47 44 6 115 +6
30MAR26 38.00 P 2.70 2.70 2.52 2.52 -0.51 45 81 738 +81
30MAR26 39.00 P 0.00 0.00 0.00 2.97 -0.62 44 0 38 0
30MAR26 40.00 P 3.86 3.86 3.86 3.53 -0.69 45 20 36 +9
30MAR26 41.00 P 0.00 0.00 0.00 4.14 -0.76 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.85 -0.76 46 0 75 0
30MAR26 43.00 P 0.00 0.00 0.00 5.42 -0.62 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 6.38 -0.74 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.15 -0.78 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.96 -0.38 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.60 -0.88 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 5 0
29APR26 29.00 P 0.45 0.45 0.45 0.42 -0.09 46 2 17 +2
29APR26 30.00 P 0.62 0.62 0.59 0.57 -0.11 46 17 68 +13
29APR26 31.00 P 0.00 0.00 0.00 0.75 -0.14 46 0 18 0
29APR26 32.00 P 0.96 0.96 0.96 0.92 -0.22 45 6 38 +6
29APR26 33.00 P 1.16 1.16 1.16 1.15 -0.26 44 1 36 -1
29APR26 34.00 P 1.60 1.60 1.60 1.42 -0.30 44 1 92 +1
29APR26 35.00 P 1.80 1.85 1.80 1.75 -0.34 44 2 265 0
29APR26 36.00 P 0.00 0.00 0.00 2.11 -0.40 44 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 2.52 -0.47 44 0 254 0
29APR26 38.00 P 3.20 3.23 3.12 3.00 -0.51 44 31 501 +31
29APR26 39.00 P 0.00 0.00 0.00 3.50 -0.61 44 0 231 0
29APR26 40.00 P 4.17 4.17 4.11 4.03 -0.69 44 8 8 +8
29APR26 41.00 P 0.00 0.00 0.00 4.64 -0.74 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.34 -0.71 45 0 21 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 -0.63 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.63 -0.90 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.61 -0.70 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.39 -0.49 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.20 -0.53 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.06 44 0 1,312 0
29JUN26 26.00 P 0.48 0.48 0.48 0.38 -0.08 44 1 91 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.50 -0.11 44 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 -0.12 45 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.84 -0.14 45 0 174 0
29JUN26 30.00 P 0.00 0.00 0.00 1.03 -0.16 44 0 2,349 0
29JUN26 31.00 P 0.00 0.00 0.00 1.27 -0.17 44 0 69 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 -0.26 44 0 173 0
29JUN26 33.00 P 1.86 1.86 1.86 1.81 -0.29 44 1 119 0
29JUN26 34.00 P 2.29 2.29 2.29 2.14 -0.33 43 20 53 +20
29JUN26 35.00 P 0.00 0.00 0.00 2.52 -0.36 43 0 33 0
29JUN26 36.00 P 0.00 0.00 0.00 2.96 -0.38 44 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 3.42 -0.41 44 0 42 0
29JUN26 38.00 P 0.00 0.00 0.00 3.92 -0.45 44 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.45 -0.49 44 0 30 0
29JUN26 40.00 P 4.90 4.90 4.90 5.03 -0.52 44 4 6 +4
29JUN26 41.00 P 0.00 0.00 0.00 5.62 -0.58 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 6.26 -0.62 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.93 -0.77 44 0 0 0
29JUN26 44.00 P 7.02 7.70 7.02 7.57 -0.61 44 8 8 +8
29JUN26 45.00 P 0.00 0.00 0.00 8.27 -0.95 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.97 -1.03 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.87 -0.63 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 19.00 P 0.23 0.23 0.23 0.09 -0.02 44 2 40 -2
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.07 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.07 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 -0.11 43 0 50 0
29SEP26 26.00 P 0.73 0.73 0.73 0.74 -0.11 43 10 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 -0.15 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 -0.19 43 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.36 -0.17 44 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 -0.19 43 0 951 0
29SEP26 31.00 P 0.00 0.00 0.00 1.84 -0.29 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.20 -0.27 43 0 80 0
29SEP26 33.00 P 0.00 0.00 0.00 2.53 -0.32 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 2.91 -0.35 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.34 -0.37 43 0 1,537 0
29SEP26 36.00 P 0.00 0.00 0.00 3.82 -0.37 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.30 -0.40 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 4.82 -0.44 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.37 -0.47 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.95 -0.50 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 6.57 -0.52 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.19 -0.57 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.85 -0.42 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.63 -0.54 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.31 -0.47 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.05 -0.41 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.86 -0.45 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.08 42 0 9 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.08 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.12 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.12 42 0 39 0
30DEC26 26.00 P 1.10 1.10 1.10 1.01 -0.16 42 5 15 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.16 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.18 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.73 -0.20 42 0 40 0
30DEC26 30.00 P 2.00 2.00 2.00 2.01 -0.21 42 1 40 -1
30DEC26 31.00 P 2.35 2.35 2.28 2.28 -0.29 41 2 44 +2
30DEC26 32.00 P 0.00 0.00 0.00 2.66 -0.28 41 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 3.04 -0.30 42 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.35 41 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 3.87 -0.37 41 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.34 -0.40 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 4.83 -0.43 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.36 -0.46 41 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.51 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.49 -0.53 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.10 -0.56 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.74 -0.59 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.42 -0.60 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.07 -0.73 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.80 -0.73 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.52 -0.70 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 -0.78 43 0 0 0
TOTAL PUT 3,248 45,893 +1,713
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$ 11.91
29JAN26 8.25 C 0.00 0.00 0.00 3.67 +0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.18 +0.09 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.93 +0.08 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.47 +0.11 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.02 +0.10 40 0 606 0
29JAN26 11.50 C 0.60 0.66 0.60 0.63 +0.10 37 40 195 +25
29JAN26 12.00 C 0.31 0.33 0.31 0.34 +0.03 36 16 59 -2
29JAN26 12.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 175 0
29JAN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 176 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 171 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.21 +0.09 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.99 +0.13 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.71 +0.08 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.47 +0.07 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.26 +0.09 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 +0.09 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 +0.04 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 +0.07 38 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.84 +0.03 35 0 180 0
26FEB26 12.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 175 0
26FEB26 12.50 C 0.39 0.39 0.39 0.41 +0.01 37 5 114 +5
26FEB26 13.00 C 0.00 0.00 0.00 0.26 0.00 37 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 38 0
26FEB26 14.00 C 0.11 0.11 0.11 0.10 -0.01 38 21 145 +20
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 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 3.75 +0.09 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.29 +0.10 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.05 +0.09 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.80 +0.06 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 +0.08 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.37 +0.08 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.18 +0.08 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.78 +0.06 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.06 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.13 +0.11 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 +0.05 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.51 +0.03 40 0 35 0
30MAR26 13.50 C 0.36 0.36 0.36 0.39 +0.04 41 1 67 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 43 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 81 0
30MAR26 15.00 C 0.17 0.17 0.17 0.15 +0.02 41 15 426 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +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 38 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 3.56 +0.07 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.39 +0.14 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.11 +0.06 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.82 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.60 -0.02 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.47 +0.06 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.30 +0.08 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.96 +0.12 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.59 +0.06 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.30 +0.06 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 +0.05 40 0 0 0
29APR26 12.50 C 0.82 0.82 0.82 0.82 +0.01 39 15 15 +15
29APR26 13.00 C 0.65 0.65 0.64 0.67 +0.03 40 45 55 +45
29APR26 13.50 C 0.00 0.00 0.00 0.54 +0.04 41 0 11 0
29APR26 14.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 18 0
29APR26 14.50 C 0.35 0.35 0.35 0.32 +0.03 41 30 51 +30
29APR26 15.00 C 0.27 0.28 0.27 0.25 +0.03 41 45 60 +45
29APR26 15.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.86 +0.05 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 +0.05 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 +0.09 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.25 +0.09 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.06 +0.11 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.82 +0.07 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 +0.08 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 +0.09 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 +0.08 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.07 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 +0.06 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 +0.06 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 +0.04 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 +0.04 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 +0.03 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.02 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 0.00 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 40 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 0.00 40 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 39 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 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.92 +0.10 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.71 +0.06 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.08 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.30 +0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 +0.09 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 +0.10 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.09 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 +0.09 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 +0.08 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 +0.07 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.06 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.04 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 +0.04 43 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 +0.03 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.03 42 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 +0.01 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 0.00 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 0.00 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.00 +0.07 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 +0.08 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 +0.08 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.09 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.09 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.10 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.92 +0.09 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 +0.07 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 +0.08 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.08 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.07 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 +0.06 44 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 +0.06 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.05 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 +0.05 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.03 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.03 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
TOTAL CALL 233 4,031 +198
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JAN26 10.50 P 0.05 0.05 0.05 0.03 -0.01 40 4 167 -4
29JAN26 11.00 P 0.10 0.10 0.10 0.08 -0.03 37 23 273 -8
29JAN26 11.50 P 0.26 0.26 0.26 0.21 -0.05 38 9 233 +9
29JAN26 12.00 P 0.00 0.00 0.00 0.43 -0.09 37 0 396 0
29JAN26 12.50 P 0.00 0.00 0.00 0.77 -0.08 40 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 1.18 -0.08 42 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.63 -0.11 43 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.09 -0.14 0 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.62 -0.11 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.12 -0.11 65 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.65 -0.08 82 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.12 -0.11 79 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.60 -0.13 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.12 -0.11 92 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.62 -0.11 98 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.10 -0.13 92 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.62 -0.11 109 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.13 -0.10 120 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.63 -0.10 125 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 58 0
26FEB26 11.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.42 -0.09 37 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.63 -0.15 36 0 112 0
26FEB26 12.50 P 0.00 0.00 0.00 0.96 -0.10 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.34 -0.08 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.75 -0.09 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 -0.08 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.63 -0.13 40 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.12 -0.12 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.65 -0.08 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.12 -0.11 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.62 -0.11 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.12 -0.11 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 173 0
30MAR26 10.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 79 0
30MAR26 11.50 P 0.66 0.66 0.66 0.67 -0.04 41 15 43 +15
30MAR26 12.00 P 0.00 0.00 0.00 0.91 -0.05 41 0 39 0
30MAR26 12.50 P 0.00 0.00 0.00 1.20 -0.06 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.52 -0.08 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.91 -0.07 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.31 -0.10 41 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.74 -0.07 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.18 -0.08 41 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.69 -0.06 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.15 -0.09 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.64 -0.09 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.12 -0.11 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.62 -0.11 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.10 -0.13 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.62 -0.11 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.13 -0.10 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.63 -0.10 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.19 -0.04 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.09 -0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.09 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.09 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.09 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.80 -0.04 40 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.34 -0.06 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.67 -0.08 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.03 -0.06 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.45 -0.06 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.83 -0.10 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.25 -0.10 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.69 -0.12 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 -0.11 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 -0.10 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 -0.12 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.03 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.03 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 -0.04 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.81 -0.07 39 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 -0.08 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.31 -0.09 39 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.60 -0.10 38 0 39 0
29JUN26 12.50 P 1.91 1.91 1.91 1.92 -0.11 38 8 15 +8
29JUN26 13.00 P 0.00 0.00 0.00 2.27 -0.10 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.65 -0.10 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.02 -0.12 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.42 -0.12 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.86 -0.11 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.28 -0.12 33 0 0 0
29JUN26 16.00 P 4.60 4.60 4.60 4.74 -0.13 32 300 300 +300
29JUN26 16.50 P 0.00 0.00 0.00 5.17 -0.15 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.66 -0.12 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.11 -0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.60 -0.12 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.54 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.49 -0.14 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.46 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.37 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.35 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.33 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.04 42 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.73 -0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.04 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.07 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.08 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.08 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.09 40 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 -0.10 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.24 -0.10 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 -0.11 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 -0.11 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.12 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.12 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.07 -0.12 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.52 -0.08 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.93 -0.10 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.31 -0.17 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.80 -0.10 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.27 -0.10 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.71 -0.14 33 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.17 -0.13 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.56 -0.12 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.41 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.44 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.33 -0.21 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.03 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 -0.03 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 -0.05 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.05 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 -0.06 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 -0.06 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 -0.07 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 -0.07 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 -0.08 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 -0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.16 -0.09 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.51 -0.09 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.89 -0.09 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.27 -0.10 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.68 -0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.10 -0.08 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.52 -0.07 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 -0.08 38 0 0 0
TOTAL PUT 359 4,438 +320
ALL CONTRACTS TOTAL 1,131,518 16,464,566 +389,102
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED