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 13 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 125 10 115 8,270 3,741 4,529 18
AAC AAC TECH (02018) 690 387 303 19,827 8,332 11,495 41
ACC ANHUI CONCH (00914) 206 93 113 20,264 8,339 11,925 30
AIA AIA (01299) 2,871 1,661 1,210 88,545 43,886 44,659 33
AIR AIR CHINA (00753) 564 175 389 19,585 7,911 11,674 43
ALB BABA (09988) 165,449 87,370 78,079 1,707,649 687,623 1,020,026 50
ALC ALUMINUM CORP OF CHINA (02600) 960 337 623 39,238 18,213 21,025 55
ALH ALI HEALTH (00241) 7,252 3,718 3,534 57,710 29,976 27,734 52
AMC CAM CSI300 (03188) 2,165 1,468 697 24,209 9,851 14,358 18
ANA ANTA SPORTS (02020) 2,980 1,652 1,328 108,992 47,149 61,843 29
BCM BANK OF COMM CO LTD (03328) 440 149 291 15,946 6,162 9,784 18
BEA BANK OF EAST ASIA (00023) 275 100 175 12,242 5,422 6,820 18
BIU BIDU (09888) 17,535 10,778 6,757 720,537 341,278 379,259 56
BLI BILIBILI (09626) 17,506 10,938 6,568 129,572 57,432 72,140 51
BOC BOC HK (HLDGS) LTD (02388) 682 541 141 29,837 12,175 17,662 19
BUD BUD APAC (01876) 303 62 241 13,404 4,385 9,019 21
BYA BYD (ADJ-A) (01211) 60 0 60 6,397 2,538 3,859 33
BYD BYD COMPANY (01211) 24,206 13,656 10,550 447,920 188,319 259,601 38
BYE BYD ELECTRONIC (00285) 1,284 659 625 26,441 11,064 15,377 39
CAT CATL (03750) 8,653 6,401 2,252 127,777 59,492 68,285 41
CCC CHINA COMM CONS (01800) 381 178 203 25,511 13,607 11,904 17
CCE CHINA COAL (01898) 553 52 501 15,611 6,735 8,876 34
CDA CHINA CINDA (01359) 60 40 20 3,391 2,062 1,329 46
CGN CGN POWER (01816) 98 60 38 5,404 2,130 3,274 26
CHQ CHINA HONGQIAO (01378) 331 80 251 6,066 2,764 3,302 47
CHT CHINA MOBILE LTD (00941) 10,020 7,060 2,960 167,004 75,780 91,224 16
CHU CHINA UNICOM LTD (00762) 3,974 2,617 1,357 45,456 24,390 21,066 26
CIT CITIC (00267) 484 359 125 18,392 13,543 4,849 22
CKH CKH HOLDINGS (00001) 2,603 972 1,631 46,334 28,999 17,335 23
CKP CK ASSET (01113) 504 338 166 8,816 4,932 3,884 20
CLI CHINA LIFE INSURANCE (02628) 15,989 6,685 9,304 269,189 122,902 146,287 41
CLP CLP HOLDINGS LTD (00002) 654 406 248 12,573 6,875 5,698 11
CMB CM BANK (03968) 3,830 1,748 2,082 136,356 45,823 90,533 24
CNC CNOOC LTD (00883) 8,215 4,772 3,443 241,008 139,074 101,934 39
COG COUNTRY GARDEN (02007) 1,204 87 1,117 9,698 2,249 7,449 52
COL CHINA OVERSEAS (00688) 467 161 306 21,794 8,543 13,251 31
COS COSCO SHIP HOLD (01919) 874 442 432 20,124 6,596 13,528 23
CPA CATHAY PACIFIC AIRWAYS (00293) 1,021 356 665 29,327 10,617 18,710 25
CPC CHINA PETROL & CHEM COR (00386) 5,731 3,524 2,207 168,203 75,679 92,524 26
CPI CPIC (02601) 1,024 551 473 47,940 22,803 25,137 40
CRC CHINA RAIL CONS (01186) 15 15 0 47,699 38,143 9,556 18
CRG CHINA RAILWAY (00390) 495 338 157 30,273 16,287 13,986 24
CRL CHINA RES LAND (01109) 258 214 44 52,068 25,498 26,570 32
CRP CHINA RES POWER (00836) 373 283 90 12,360 6,808 5,552 18
CSA CSOP A50 ETF (02822) 40 22 18 9,425 4,429 4,996 18
CSE CHINA SHENHUA (01088) 2,500 1,086 1,414 41,259 18,299 22,960 27
CSP CSPC PHARMA (01093) 12,503 9,841 2,662 113,837 57,965 55,872 47
CTB CITIC BANK (00998) 251 241 10 47,314 22,628 24,686 21
CTC CHINA TELECOM CORP LTD (00728) 782 60 722 46,520 22,447 24,073 19
CTS CITIC SEC (06030) 1,800 1,153 647 30,680 14,086 16,594 39
DFM DONGFENG GROUP (00489) 7,276 6,670 606 20,560 16,458 4,102 31
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 140
GAC GAC GROUP (02238) 38 19 19 7,098 3,848 3,250 38
GAH GEELY AUTO (00175) 1,162 508 654 35,893 16,776 19,117 34
GHL XINYI GLASS (00868) 69 40 29 4,995 2,340 2,655 34
GJA HAI CAP. ADJ. (02611) 34 34 0 151 75 76 29
GLI GANFENG LITHIUM (01772) 6,985 3,489 3,496 86,108 48,035 38,073 73
GLX GALAXY ENT (00027) 876 573 303 35,277 18,182 17,095 30
GWM GWMOTOR (02333) 691 401 290 48,435 22,040 26,395 36
HCF HSCEI ETF (02828) 1,448 882 566 25,497 12,544 12,953 21
HDO HAIDILAO (06862) 2,210 1,854 356 22,198 12,202 9,996 29
HEH POWER ASSETS (00006) 672 261 411 7,175 3,319 3,856 20
HES HAIER SMART HOME (06690) 570 148 422 8,033 4,599 3,434 26
HEX HK EXCHANGES & CLEARING (00388) 42,396 32,326 10,070 369,117 203,575 165,542 27
HGN HENGAN INT'L (01044) 165 138 27 3,751 1,694 2,057 24
HKB HSBC HOLDINGS PLC (00005) 13,003 6,383 6,620 373,686 164,139 209,547 26
HKG HONG KONG & CHINA GAS (00003) 376 120 256 23,665 8,761 14,904 12
HLD HENDERSON LAND DEV LTD (00012) 1,236 866 370 15,028 7,583 7,445 27
HNP HUANENG POWER INT INC (00902) 1,325 761 564 38,343 20,447 17,896 32
HOS HUA HONG SEMI (01347) 1,212 553 659 17,863 8,411 9,452 65
HSB HANG SENG BANK LTD (00011) 181 0 181 12,611 1,832 10,779 8
INB INNOVENT BIO (01801) 1,006 612 394 16,958 6,237 10,721 48
JDC JD (09618) 20,839 9,707 11,132 403,884 160,258 243,626 37
JDH JD HEALTH (06618) 1,026 421 605 18,610 8,081 10,529 45
JXC JIANGXI COPPER (00358) 4,187 2,469 1,718 43,726 19,375 24,351 62
KDS KINGDEE INT'L (00268) 1,885 1,181 704 18,594 9,651 8,943 51
KLE KUNLUN ENERGY (00135) 2 1 1 5,674 1,985 3,689 17
KSO KINGSOFT (03888) 1,634 1,086 548 29,561 16,260 13,301 40
KST KUAISHOU (01024) 38,186 21,461 16,725 322,827 157,571 165,256 60
LAU LI AUTO (02015) 6,931 3,387 3,544 219,581 90,454 129,127 41
LEN LENOVO GROUP (00992) 5,221 3,053 2,168 188,665 94,475 94,190 37
LNI LI NING (02331) 2,611 988 1,623 104,466 49,170 55,296 36
LNK LINK REIT (00823) 1,323 710 613 46,335 24,764 21,571 15
MDG MIDEA GROUP (00300) 3,625 1,753 1,872 16,437 7,380 9,057 25
MEN MENGNIU DAIRY (02319) 413 208 205 24,680 12,112 12,568 27
MET MEITUAN DIANPING (03690) 38,463 23,425 15,038 1,262,881 645,543 617,338 38
MGM MGM CHINA (02282) 509 284 225 27,070 18,573 8,497 41
MIU XIAOMI (01810) 65,615 39,343 26,272 1,370,715 712,248 658,467 38
MOL CMOC (03993) 72 22 50 2,935 1,086 1,849 55
MSB MINSHENG BANK (01988) 36 0 36 5,441 3,315 2,126 26
MTR MTR CORPORATION LTD (00066) 807 438 369 17,749 6,892 10,857 14
NBM CNBM (03323) 246 134 112 28,512 10,787 17,725 34
NCL NCI (01336) 502 174 328 15,350 7,067 8,283 45
NFU NONGFU SPRING (09633) 275 143 132 8,617 4,194 4,423 29
NTE NTES (09999) 833 426 407 27,088 12,018 15,070 38
NWD NEW WORLD DEV CO LTD (00017) 6,759 3,602 3,157 41,031 14,496 26,535 51
ORT NEW ORIENTAL (09901) 350 50 300 4,394 2,358 2,036 45
PAI PING AN INSURANCE LTD (02318) 77,407 37,078 40,329 831,446 419,896 411,550 35
PEC PETROCHINA CO LTD (00857) 4,391 2,650 1,741 501,575 242,502 259,073 27
PEN XPENG (09868) 30,617 13,996 16,621 257,654 111,144 146,510 57
PHT PA GOODDOCTOR (01833) 1,814 1,243 571 30,366 18,880 11,486 60
PIC PICC P&C (02328) 794 286 508 12,060 4,738 7,322 31
PIN PICC GROUP (01339) 135 17 118 5,187 1,990 3,197 38
POP POP MART (09992) 20,160 9,668 10,492 281,958 126,356 155,602 46
SAN SANDS CHINA LTD (01928) 5,609 2,862 2,747 70,677 31,232 39,445 37
SBO SINO BIOPHARM (01177) 811 552 259 12,772 6,680 6,092 40
SET SENSETIME (00020) 1,681 1,374 307 23,191 16,124 7,067 55
SHK SUN HUNG KAI PPT LTD (00016) 1,216 629 587 21,138 9,664 11,474 27
SHL XINYI SOLAR (00968) 776 643 133 35,136 13,619 21,517 41
SHZ SHENZHOU INTL (02313) 1,330 467 863 15,147 6,367 8,780 32
SMC SMIC (00981) 3,444 1,794 1,650 66,354 30,994 35,360 56
SNO SUNNY OPT (02382) 2,584 1,616 968 50,323 21,234 29,089 41
SNP SINOPHARM (01099) 145 34 111 9,639 4,836 4,803 24
SUN SUNAC (01918) 453 37 416 13,542 5,563 7,979 69
SWA SWIRE PACIFIC LTD 'A' (00019) 386 270 116 3,652 1,667 1,985 20
TCH TENCENT HOLDINGS LTD (00700) 89,262 56,724 32,538 1,395,052 728,960 666,092 26
TIC TECHTRONIC IND (00669) 1,246 790 456 14,869 9,156 5,713 30
TRF TRACKER FUND OF HK (02800) 2,989 1,016 1,973 35,349 18,670 16,679 19
TRP TRIP.COM (09961) 3,274 2,105 1,169 38,773 15,538 23,235 32
VNK CHINA VANKE (02202) 4,396 1,494 2,902 143,647 20,997 122,650 83
WEB WB (09898) 30 0 30 1,640 219 1,421 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 26
WHG WH GROUP (00288) 118 112 6 2,239 860 1,379 23
WHL THE WHARF (HLDGS) LTD (00004) 38 36 2 914 424 490 23
WWC WANT WANT CHINA (00151) 87 3 84 4,015 1,440 2,575 25
WXB WUXI BIO (02269) 8,825 4,028 4,797 177,068 78,603 98,465 51
XAB ABC ($0.001) (01288) 393 251 142 27,761 12,279 15,482 25
XBC BANK OF CHINA ($0.001) (03988) 10,019 6,636 3,383 693,044 358,300 334,744 18
XCC CCB ($0.001) (00939) 17,593 8,728 8,865 554,049 223,119 330,930 19
XIC ICBC ($0.001) (01398) 3,886 2,083 1,803 467,902 224,317 243,585 20
XPB PSBC ($0.001) (01658) 280 224 56 7,369 3,263 4,106 21
XTW CHINA TOWER ($0.001) (00788) 1,176 313 863 48,995 31,505 17,490 18
YZC YANKUANG ENERGY (01171) 1,071 562 509 25,373 11,412 13,961 35
ZAO ZA ONLINE (06060) 320 287 33 22,124 11,480 10,644 39
ZJM ZIJIN MINING GROUP (02899) 5,632 2,109 3,523 78,436 31,398 47,038 47
ZSH ZHONGSHENG HLDG (00881) 556 235 321 8,929 4,224 4,705 37
TOTAL 921,465 517,952 403,513 16,770,856 7,928,847 8,842,009
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JAN26 630.00 12,709 10.08 20 17.00 8.78 108,415 +1.28 +14.55
C HEX 30MAR26 500.00 10,571 4.05 29 5.30 4.04 13,835 +1.20 +42.11
P PAI 29JAN26 70.00 10,338 1.85 32 2.30 1.45 10,867 -0.92 -33.21
C PAI 29APR26 75.00 8,390 3.02 31 3.06 2.94 8,199 +0.56 +22.76
C PAI 29JAN26 70.00 8,214 1.89 31 2.68 1.44 10,780 +0.60 +46.51
P PAI 29APR26 65.00 8,015 2.17 30 2.24 2.24 9,000 -0.37 -14.57
P PAI 29APR26 70.00 6,962 4.36 30 4.51 4.11 7,195 -0.70 -13.83
C ALB 29JAN26 160.00 6,325 5.56 41 8.17 4.00 13,724 +2.32 +71.60
C HEX 29APR26 500.00 6,183 7.50 30 8.10 6.17 6,480 +2.08 +38.38
C MIU 29JAN26 40.00 5,793 0.44 35 1.02 0.43 12,448 -0.28 -38.89
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JAN26 770.00 0 0.20 41 0.00 0.00 2,766 +0.19 +1,900.00
C DFM 29JAN26 9.25 74 0.18 30 0.20 0.15 1,043 +0.17 +1,700.00
C TCH 16JAN26 680.00 166 0.18 42 0.49 0.07 235 +0.17 +1,700.00
C TCH 29JAN26 780.00 0 0.17 43 0.00 0.00 1,487 +0.16 +1,600.00
C TCH 29JAN26 790.00 0 0.15 44 0.00 0.00 414 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 16JAN26 490.00 0 0.01 47 0.00 0.00 5 -0.26 -96.30
C HEX 16JAN26 500.00 100 0.01 54 0.01 0.01 100 -0.24 -96.00
C HEX 16JAN26 510.00 0 0.01 61 0.00 0.00 0 -0.23 -95.83
C HEX 16JAN26 520.00 0 0.01 67 0.00 0.00 0 -0.22 -95.65
C HEX 16JAN26 530.00 0 0.01 73 0.00 0.00 0 -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$ 16.57
29JAN26 9.75 C 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.57 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.07 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.59 -0.11 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.09 -0.11 25 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.59 -0.10 18 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.10 -0.13 18 0 5 0
29JAN26 16.00 C 0.74 0.74 0.73 0.64 -0.12 17 5 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.29 -0.07 17 0 145 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 156 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.57 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.09 -0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.08 -0.13 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.65 -0.10 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.16 -0.11 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.74 -0.10 15 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.42 -0.09 15 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.22 -0.05 16 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 -0.03 16 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.57 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.37 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.12 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.83 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.57 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.32 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.07 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.82 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.08 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.09 -0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.60 -0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.09 -0.14 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.13 -0.13 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
30MAR26 15.00 C 1.89 1.89 1.89 1.69 -0.10 15 1 10 -1
30MAR26 15.50 C 0.00 0.00 0.00 1.24 -0.11 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.88 -0.08 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.58 -0.07 16 0 189 0
30MAR26 17.00 C 0.36 0.36 0.36 0.36 -0.05 16 2 176 -2
30MAR26 17.50 C 0.00 0.00 0.00 0.22 -0.03 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.16 -0.05 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.09 -0.15 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.73 -0.13 13 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.33 -0.09 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.99 -0.07 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.70 -0.06 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.47 -0.05 16 0 0 0
29APR26 17.50 C 0.34 0.34 0.34 0.32 -0.03 17 1 1 +1
29APR26 18.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 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 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.58 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.35 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.16 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 -0.09 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.89 -0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.19 -0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 -0.02 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 0.00 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 0.00 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 0.00 18 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 0.12 +0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 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 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.77 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.29 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 -0.05 10 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 -0.07 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 -0.07 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.06 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 -0.11 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 -0.04 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 -0.03 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.42 -0.05 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.07 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 -0.16 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.08 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 -0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.61 -0.06 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 0.00 18 0 8 0
30DEC26 17.50 C 0.99 0.99 0.99 0.89 0.00 18 1 1 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.01 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 18 0 120 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 10 3,741 -1
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 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 32 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 253 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 1,449 0
29JAN26 16.50 P 0.14 0.21 0.14 0.21 +0.04 18 86 124 +42
29JAN26 17.00 P 0.45 0.45 0.45 0.53 +0.08 19 20 90 +20
29JAN26 17.50 P 0.00 0.00 0.00 0.95 +0.10 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.45 +0.12 27 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.95 +0.13 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.45 +0.13 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.94 +0.12 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.45 +0.13 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.44 +0.12 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.44 +0.01 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.44 +0.01 76 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.44 +0.12 84 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.44 +0.01 92 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.45 +0.02 105 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 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 21 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 127 0
26FEB26 16.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 107 0
26FEB26 16.50 P 0.22 0.28 0.22 0.32 +0.05 16 6 4 -2
26FEB26 17.00 P 0.00 0.00 0.00 0.62 +0.07 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.01 +0.09 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.48 +0.12 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 +0.11 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.45 +0.12 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.95 +0.12 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.45 +0.12 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.45 +0.12 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.45 +0.02 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.45 +0.02 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.45 +0.12 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.45 +0.02 64 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.45 +0.02 68 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 59 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 52 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 32 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 18 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 57 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 225 0
30MAR26 16.00 P 0.25 0.25 0.25 0.25 +0.03 17 1 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.45 +0.05 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.74 +0.07 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.10 +0.08 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.52 +0.09 19 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 +0.11 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.47 +0.13 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.99 +0.16 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.45 +0.12 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.46 +0.13 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.45 +0.02 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.45 +0.02 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.47 +0.14 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.46 +0.03 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.45 +0.02 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 31 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 24 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 +0.05 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.54 +0.06 17 0 4 0
29APR26 17.00 P 0.73 0.73 0.73 0.82 +0.07 18 2 2 +2
29APR26 17.50 P 0.00 0.00 0.00 1.16 +0.08 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.56 +0.09 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.01 +0.10 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.50 +0.12 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.99 +0.12 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.45 +0.12 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.46 +0.13 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.45 +0.02 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.47 +0.04 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.49 +0.16 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.48 +0.05 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.45 +0.02 49 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 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.04 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.06 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.05 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 +0.08 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.94 +0.07 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.29 +0.11 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.11 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.08 +0.11 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.53 +0.12 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 +0.10 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 +0.12 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.46 +0.13 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 +0.04 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.49 +0.06 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.49 +0.15 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 +0.05 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.47 +0.04 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.07 18 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.06 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 +0.09 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 +0.09 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.43 +0.11 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.11 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.17 +0.12 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.60 +0.12 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.04 +0.10 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 +0.07 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.52 +0.16 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.52 +0.09 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 +0.07 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.49 +0.09 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.48 +0.05 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.48 +0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.04 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.05 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 +0.06 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 +0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 +0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.64 +0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.04 +0.09 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.41 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 +0.10 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 +0.10 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.65 +0.11 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 +0.11 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 +0.09 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 +0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 +0.09 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 +0.05 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.48 +0.05 33 0 0 0
TOTAL PUT 115 4,529 +62
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$ 39.10
29JAN26 28.00 C 0.00 0.00 0.00 11.14 -0.37 58 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.11 -0.34 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.12 -0.38 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.14 -0.15 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.15 -0.36 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.17 -0.15 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.21 -0.31 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.28 -0.30 40 0 42 0
29JAN26 36.00 C 3.88 3.88 3.74 3.42 -0.27 40 20 65 +15
29JAN26 37.00 C 0.00 0.00 0.00 2.58 -0.23 38 0 101 0
29JAN26 38.00 C 2.26 2.26 2.26 1.96 -0.15 40 15 109 +15
29JAN26 39.00 C 1.47 1.47 1.35 1.39 -0.16 40 13 298 +1
29JAN26 40.00 C 1.07 1.07 0.86 0.96 -0.11 40 34 348 +10
29JAN26 41.00 C 0.78 0.78 0.78 0.64 -0.12 41 3 201 0
29JAN26 42.00 C 0.59 0.70 0.43 0.41 -0.08 41 70 204 +13
29JAN26 43.00 C 0.37 0.37 0.28 0.25 -0.07 41 20 189 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 166 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 44 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.21 -0.33 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.23 -0.22 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.24 -0.36 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.18 -0.50 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.27 -0.32 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.43 -0.39 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.62 -0.32 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.82 -0.29 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.08 -0.01 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.35 -0.24 38 0 385 0
26FEB26 38.00 C 3.02 3.02 3.02 2.81 -0.12 40 15 391 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.29 -0.11 40 0 95 0
26FEB26 40.00 C 0.00 0.00 0.00 1.84 -0.11 40 0 129 0
26FEB26 41.00 C 0.00 0.00 0.00 1.47 -0.11 40 0 272 0
26FEB26 42.00 C 0.00 0.00 0.00 1.16 -0.09 40 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.90 -0.07 40 0 61 0
26FEB26 44.00 C 0.87 0.87 0.87 0.69 -0.06 40 10 119 +9
26FEB26 45.00 C 0.69 0.69 0.55 0.52 -0.05 40 20 82 0
26FEB26 46.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 100 0
26FEB26 47.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 37 0
26FEB26 48.00 C 0.33 0.33 0.33 0.21 -0.02 40 15 15 +10
26FEB26 49.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 19.22 -0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.23 -0.27 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.24 -0.21 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.25 -0.13 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.26 -0.14 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.27 -0.09 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.28 -0.32 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.25 -0.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.32 -0.22 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.38 -0.13 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.48 -0.20 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.56 -0.37 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.72 -0.20 40 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.96 -0.42 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.15 -0.42 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.45 -0.35 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.83 -0.16 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.26 -0.04 42 0 45 0
30MAR26 38.00 C 3.94 3.94 3.89 3.77 -0.09 43 30 67 0
30MAR26 39.00 C 3.14 3.14 3.14 3.27 -0.09 43 4 60 -4
30MAR26 40.00 C 0.00 0.00 0.00 2.83 -0.09 43 0 45 0
30MAR26 41.00 C 2.36 2.36 2.36 2.45 -0.08 44 5 1,204 +5
30MAR26 42.00 C 0.00 0.00 0.00 2.11 -0.08 44 0 92 0
30MAR26 43.00 C 0.00 0.00 0.00 1.81 -0.06 44 0 66 0
30MAR26 44.00 C 1.61 1.61 1.50 1.53 -0.05 44 25 62 +10
30MAR26 45.00 C 0.00 0.00 0.00 1.29 -0.04 44 0 39 0
30MAR26 46.00 C 0.00 0.00 0.00 1.08 -0.04 44 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.90 -0.03 44 0 77 0
30MAR26 48.00 C 0.00 0.00 0.00 0.75 -0.03 44 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.62 -0.02 44 0 186 0
30MAR26 50.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.31 -0.01 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 0.00 44 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 0.00 44 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 10.63 -0.18 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.76 -0.23 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.91 -0.35 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.08 -0.38 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.33 -0.39 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.61 -0.04 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.94 -0.06 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.33 -0.39 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.78 -0.07 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.28 -0.14 42 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.82 -0.12 43 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 3.38 -0.12 43 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.99 -0.11 43 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.64 -0.11 43 0 16 0
29APR26 43.00 C 0.00 0.00 0.00 2.33 -0.10 43 0 61 0
29APR26 44.00 C 0.00 0.00 0.00 2.03 -0.09 43 0 28 0
29APR26 45.00 C 0.00 0.00 0.00 1.76 -0.09 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.52 -0.08 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.31 -0.08 43 0 0 0
29APR26 48.00 C 1.39 1.39 1.39 1.13 -0.07 43 10 10 +10
29APR26 49.00 C 0.00 0.00 0.00 0.97 -0.06 43 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 12.75 -0.32 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.82 -0.35 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.11 -0.10 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.26 -0.17 43 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 9.45 -0.41 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.70 -0.31 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.06 -0.25 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.42 -0.34 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.80 -0.27 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.23 -0.28 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.62 -0.31 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.18 -0.14 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.76 -0.08 43 0 17 0
29JUN26 40.00 C 4.81 4.81 4.81 4.33 -0.05 43 2 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.97 -0.05 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.61 -0.05 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.26 -0.07 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.93 -0.06 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.65 -0.06 44 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.37 -0.06 44 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.14 -0.04 44 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.92 -0.05 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.70 -0.05 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.54 -0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.16 -0.02 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.86 -0.03 43 0 8 0
29JUN26 57.50 C 0.99 0.99 0.99 0.63 -0.02 43 15 15 +9
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 -0.01 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 0.00 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.47 -0.18 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.73 -0.31 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.01 -0.21 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.32 -0.22 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 -0.28 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.08 -0.22 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 -0.09 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.04 -0.13 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.49 -0.24 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.99 -0.11 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.48 -0.22 44 0 6 0
29SEP26 39.00 C 5.82 5.82 5.82 6.10 -0.07 45 15 16 +15
29SEP26 40.00 C 6.00 6.00 6.00 5.66 -0.08 44 15 34 0
29SEP26 41.00 C 5.61 5.61 5.61 5.27 -0.07 44 15 21 +9
29SEP26 42.00 C 0.00 0.00 0.00 4.94 -0.01 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.61 -0.02 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.29 -0.03 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.95 -0.05 45 0 1 0
29SEP26 46.00 C 3.93 3.93 3.93 3.68 -0.04 45 8 11 -3
29SEP26 47.00 C 0.00 0.00 0.00 3.42 -0.04 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.15 -0.04 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.91 -0.03 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.71 -0.03 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.20 -0.03 44 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 1.82 +0.03 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.49 +0.03 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.21 +0.02 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 -0.01 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 -0.01 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.21 +0.04 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.51 -0.10 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.83 -0.17 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.15 -0.21 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.54 -0.07 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.95 -0.22 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.44 -0.24 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 +0.03 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.36 -0.19 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.89 -0.21 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.44 -0.07 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.07 -0.07 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.58 -0.09 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.30 +0.02 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.96 +0.04 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.51 -0.07 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.17 -0.10 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.89 -0.08 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.64 -0.05 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.37 -0.05 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.11 -0.05 44 0 20 0
30DEC26 49.00 C 4.00 4.00 4.00 3.86 -0.04 44 8 8 +8
TOTAL CALL 387 8,332 +162
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 148 0
29JAN26 35.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 123 0
29JAN26 36.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 381 0
29JAN26 37.00 P 0.40 0.53 0.40 0.51 -0.02 41 48 542 +16
29JAN26 38.00 P 0.92 0.92 0.92 0.83 0.00 41 1 483 +1
29JAN26 39.00 P 0.00 0.00 0.00 1.27 0.00 41 0 589 0
29JAN26 40.00 P 1.71 1.71 1.71 1.84 +0.02 41 15 398 0
29JAN26 41.00 P 2.47 2.47 2.47 2.52 +0.03 41 15 65 -15
29JAN26 42.00 P 0.00 0.00 0.00 3.34 +0.23 44 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 4.10 +0.20 40 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.00 +0.10 40 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.94 -0.07 40 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.91 -0.01 39 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.97 +0.20 53 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.92 +0.07 50 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.00 +0.24 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.92 +0.15 59 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.50 +0.24 82 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.92 +0.16 77 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.42 +0.16 86 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.92 -0.28 94 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.42 +0.16 102 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.92 +0.07 109 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 24 0
26FEB26 29.00 P 0.06 0.06 0.06 0.03 0.00 41 5 36 0
26FEB26 30.00 P 0.08 0.08 0.08 0.05 -0.01 40 11 52 +9
26FEB26 31.00 P 0.15 0.15 0.15 0.10 0.00 41 4 84 +4
26FEB26 32.00 P 0.00 0.00 0.00 0.16 0.00 40 0 122 0
26FEB26 33.00 P 0.29 0.29 0.29 0.26 0.00 40 15 187 +15
26FEB26 34.00 P 0.42 0.42 0.42 0.40 -0.01 40 3 77 -3
26FEB26 35.00 P 0.61 0.61 0.61 0.62 +0.01 40 10 183 +10
26FEB26 36.00 P 0.87 0.89 0.86 0.88 +0.01 40 5 263 0
26FEB26 37.00 P 1.16 1.16 1.16 1.20 +0.04 40 15 652 0
26FEB26 38.00 P 1.49 1.71 1.49 1.59 +0.03 40 9 483 0
26FEB26 39.00 P 2.08 2.08 2.08 2.06 +0.03 40 2 221 0
26FEB26 40.00 P 2.51 2.51 2.51 2.62 +0.04 40 1 137 0
26FEB26 41.00 P 0.00 0.00 0.00 3.25 +0.05 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.03 +0.30 42 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.80 +0.36 43 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.61 +0.18 44 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.47 +0.39 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.37 +0.16 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.31 +0.11 48 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.15 +0.30 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.14 +0.28 49 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 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 45 0 58 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 44 0 11 0
30MAR26 27.00 P 0.10 0.10 0.10 0.08 0.00 44 10 20 +10
30MAR26 28.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 0.00 44 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.29 +0.01 44 1 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 124 0
30MAR26 32.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 21 0
30MAR26 33.00 P 0.00 0.00 0.00 0.77 +0.02 44 0 205 0
30MAR26 34.00 P 0.92 0.92 0.92 1.02 +0.05 44 15 659 +15
30MAR26 35.00 P 0.00 0.00 0.00 1.30 +0.05 44 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 1.59 +0.02 43 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 2.00 +0.05 43 0 154 0
30MAR26 38.00 P 2.55 2.55 2.55 2.46 +0.08 43 2 77 +2
30MAR26 39.00 P 2.76 2.86 2.76 2.95 +0.06 43 35 1,140 +5
30MAR26 40.00 P 0.00 0.00 0.00 3.50 +0.06 43 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.12 +0.08 44 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.78 +0.09 44 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 5.59 +0.40 46 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.34 +0.33 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.10 +0.20 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.91 +0.37 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.71 +0.28 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.57 +0.32 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.48 +0.34 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.34 +0.24 47 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.70 +0.37 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.08 -0.04 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.45 +0.11 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.04 -0.16 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.55 +0.23 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.04 +0.19 67 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.55 -0.18 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.05 +0.29 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.55 +0.13 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.05 +0.29 82 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.55 +0.29 86 0 0 0
29APR26 29.00 P 0.38 0.38 0.38 0.33 -0.02 42 4 4 +4
29APR26 30.00 P 0.00 0.00 0.00 0.48 0.00 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.83 0.00 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 1.06 +0.01 43 0 3 0
29APR26 34.00 P 1.25 1.25 1.25 1.33 +0.02 43 1 19 +1
29APR26 35.00 P 1.60 1.60 1.60 1.61 -0.01 42 11 12 +9
29APR26 36.00 P 0.00 0.00 0.00 1.97 -0.01 42 0 2 0
29APR26 37.00 P 0.00 0.00 0.00 2.41 +0.03 42 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.87 +0.03 42 0 21 0
29APR26 39.00 P 0.00 0.00 0.00 3.38 +0.03 42 0 31 0
29APR26 40.00 P 3.95 3.95 3.95 3.96 +0.05 43 15 17 0
29APR26 41.00 P 0.00 0.00 0.00 4.55 +0.04 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.27 +0.10 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.99 +0.13 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.61 -0.04 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.48 +0.10 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.26 +0.35 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.11 +0.40 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.90 -0.01 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.78 +0.24 46 0 0 0
29JUN26 27.00 P 0.43 0.45 0.43 0.46 +0.01 43 3 42 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.61 +0.02 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 0.00 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 +0.02 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 +0.08 43 0 15 0
29JUN26 33.00 P 1.68 1.68 1.68 1.77 +0.02 43 1 68 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.06 43 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.49 -0.01 43 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 2.91 +0.03 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.36 +0.03 43 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.84 +0.05 43 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.38 +0.08 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.90 +0.04 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.50 +0.04 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.14 +0.04 43 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.82 +0.06 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.61 -0.02 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.46 +0.25 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.09 +0.14 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.86 +0.12 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.66 +0.24 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.42 -0.01 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.30 +0.26 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.39 +0.39 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.61 +0.02 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.88 +0.20 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.11 -0.09 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.78 +0.38 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.06 +0.21 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.55 -0.18 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.05 +0.29 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.55 +0.13 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 +0.03 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.03 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.68 +0.09 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 +0.06 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.26 +0.05 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.63 +0.09 43 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 2.97 +0.01 43 0 19 0
29SEP26 35.00 P 3.53 3.53 3.53 3.39 +0.01 43 15 44 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.84 +0.01 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.37 +0.05 43 0 15 0
29SEP26 38.00 P 4.79 4.79 4.79 4.89 +0.11 43 6 52 0
29SEP26 39.00 P 0.00 0.00 0.00 5.43 +0.11 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.00 +0.10 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 +0.06 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.19 +0.06 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 +0.05 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.64 +0.22 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.35 +0.25 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.08 +0.12 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.75 -0.01 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.51 +0.01 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.29 +0.27 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.17 +0.31 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.12 -0.06 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.27 +0.29 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.49 +0.16 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.68 +0.10 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.94 -0.03 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.36 +0.09 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.66 -0.07 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.08 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 +0.03 43 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 0.00 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.15 +0.06 43 0 4 0
30DEC26 31.00 P 2.41 2.41 2.41 2.48 +0.02 43 1 8 -1
30DEC26 32.00 P 2.78 2.78 2.78 2.86 +0.09 43 1 38 0
30DEC26 33.00 P 3.15 3.15 3.15 3.26 +0.08 43 1 19 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.68 +0.08 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 +0.10 43 0 9 0
30DEC26 36.00 P 4.40 4.40 4.40 4.56 +0.09 43 6 6 +6
30DEC26 37.00 P 0.00 0.00 0.00 5.13 +0.11 43 0 30 0
30DEC26 38.00 P 5.51 5.54 5.51 5.65 +0.11 43 16 20 +16
30DEC26 39.00 P 0.00 0.00 0.00 6.22 +0.13 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.77 +0.10 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.38 +0.11 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 +0.11 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.59 +0.03 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 +0.22 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.05 +0.06 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.70 +0.16 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.18 +0.17 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.01 +0.12 44 0 0 0
TOTAL PUT 303 11,495 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.20
29JAN26 16.50 C 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.22 +0.22 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.83 +0.41 89 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.26 +0.21 66 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.72 +0.30 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.28 +0.29 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.40 +0.26 31 0 121 0
29JAN26 23.00 C 0.00 0.00 0.00 0.71 +0.14 30 0 1,006 0
29JAN26 24.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 708 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 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 63 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 6.77 +0.20 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.26 +0.17 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.83 +0.36 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.27 +0.22 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.72 +0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.29 +0.25 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.80 +0.28 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.34 +0.20 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.46 +0.27 29 0 59 0
26FEB26 22.00 C 1.69 1.69 1.69 1.68 +0.25 28 12 72 +12
26FEB26 23.00 C 1.11 1.11 1.11 1.08 +0.20 29 1 69 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.61 +0.10 28 0 55 0
26FEB26 25.00 C 0.35 0.35 0.31 0.34 +0.07 28 65 113 +33
26FEB26 26.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 44 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.75 +0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.24 +0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.79 +0.37 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.30 +0.38 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.80 +0.23 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.27 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.83 +0.36 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.42 +0.27 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.84 +0.36 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.41 +0.37 30 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.91 +0.15 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.59 +0.45 33 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.65 +0.22 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.91 +0.20 27 0 0 0
30MAR26 23.00 C 1.36 1.36 1.36 1.38 +0.19 28 15 57 +15
30MAR26 24.00 C 0.00 0.00 0.00 0.93 +0.14 28 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.61 +0.09 29 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.43 +0.22 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.83 +0.19 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.42 +0.27 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.97 +0.16 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.63 +0.28 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.07 +0.21 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.67 +0.19 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.84 +0.21 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.18 +0.21 28 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.62 +0.16 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 1.17 +0.16 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.82 +0.10 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.57 +0.08 29 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.35 +0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.88 +0.24 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.35 +0.19 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.89 +0.23 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.44 +0.23 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.96 +0.16 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.66 +0.47 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.07 +0.19 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.63 +0.21 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.22 +0.22 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.83 +0.22 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.07 +0.15 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.45 +0.17 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.90 +0.16 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.44 +0.14 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.06 +0.10 28 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.77 +0.08 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 +0.06 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 +0.05 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.96 +0.26 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.44 +0.19 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.03 +0.21 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.66 +0.24 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.20 +0.22 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.79 +0.19 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 +0.15 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 +0.22 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 +0.25 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.80 +0.27 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 +0.17 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.84 +0.14 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 +0.12 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 +0.09 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.09 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 +0.06 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.04 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.98 +0.14 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.57 +0.25 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 +0.23 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.72 +0.24 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.32 +0.17 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 +0.19 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.61 +0.27 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.24 +0.14 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.60 +0.23 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.05 +0.21 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.59 +0.13 28 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 +0.13 28 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.15 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.54 +0.14 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 +0.12 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 +0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.10 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 +0.07 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.09 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.05 28 0 1 0
TOTAL CALL 93 8,339 +61
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 173 0
29JAN26 22.00 P 0.17 0.17 0.17 0.17 -0.09 31 1 1,112 0
29JAN26 23.00 P 0.53 0.53 0.48 0.49 -0.18 30 37 505 +37
29JAN26 24.00 P 1.11 1.11 1.06 1.10 -0.22 32 30 535 +15
29JAN26 25.00 P 0.00 0.00 0.00 1.90 -0.32 33 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.86 -0.34 39 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 3.91 -0.31 55 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.85 -0.25 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.80 -0.30 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.87 -0.23 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.87 -0.23 83 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.84 -0.30 83 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.85 -0.25 92 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.86 -0.24 101 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.86 -0.24 107 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 905 0
26FEB26 22.00 P 0.00 0.00 0.00 0.40 -0.10 28 0 274 0
26FEB26 23.00 P 0.81 0.81 0.81 0.79 -0.16 28 15 129 0
26FEB26 24.00 P 0.00 0.00 0.00 1.37 -0.21 29 0 90 0
26FEB26 25.00 P 0.00 0.00 0.00 2.08 -0.15 29 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.00 -0.20 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.91 -0.33 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.85 -0.25 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.88 -0.22 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.89 -0.21 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.87 -0.26 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.03 -0.11 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.85 -0.25 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 76 0
30MAR26 21.00 P 0.00 0.00 0.00 0.36 -0.06 29 0 264 0
30MAR26 22.00 P 0.00 0.00 0.00 0.64 -0.10 28 0 71 0
30MAR26 23.00 P 0.00 0.00 0.00 1.05 -0.16 28 0 79 0
30MAR26 24.00 P 0.00 0.00 0.00 1.60 -0.23 28 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.32 -0.24 29 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.09 -0.11 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.99 -0.25 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.94 -0.18 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.98 -0.15 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.89 -0.32 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.87 -0.42 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.03 -0.11 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.86 -0.24 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.86 -0.24 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.88 -0.23 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.48 -0.07 28 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.79 -0.11 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.23 -0.13 28 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 1.77 -0.18 28 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.44 -0.12 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.22 -0.09 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.07 -0.17 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.04 -0.13 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.00 -0.30 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.89 -0.32 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.93 -0.36 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.03 -0.11 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 -0.05 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.61 -0.07 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 -0.08 28 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.32 -0.11 27 0 53 0
29JUN26 23.00 P 1.83 1.83 1.83 1.81 -0.14 27 15 321 +15
29JUN26 24.00 P 2.40 2.40 2.40 2.37 -0.18 27 15 212 +15
29JUN26 25.00 P 0.00 0.00 0.00 3.03 -0.20 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.75 -0.23 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.55 -0.23 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.42 -0.20 25 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.29 -0.20 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.20 -0.19 19 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.12 -0.19 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.06 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.01 -0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.97 -0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.94 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.03 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 -0.04 29 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.04 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.05 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.28 -0.07 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 -0.09 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.19 -0.13 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.76 -0.16 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.41 -0.16 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.08 -0.20 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.84 -0.20 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.61 -0.26 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.52 -0.19 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.39 -0.20 25 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.27 -0.22 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.18 -0.23 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.11 -0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.10 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.05 -0.24 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.04 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.04 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.07 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.97 -0.08 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.48 -0.10 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.06 -0.11 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.71 -0.13 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.41 -0.16 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 -0.15 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 -0.17 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.70 -0.23 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.60 -0.19 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.46 -0.21 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.34 -0.23 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 -0.24 25 0 0 0
TOTAL PUT 113 11,925 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 84.40
16JAN26 52.50 C 0.00 0.00 0.00 31.91 +0.69 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 29.41 +0.45 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 26.91 +0.52 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 24.41 +0.69 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 21.92 +0.70 116 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 19.42 +0.70 101 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 16.92 +0.69 86 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 14.42 +0.69 72 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 11.92 +0.68 58 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 9.42 +0.66 45 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 6.92 +0.41 32 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 4.47 +0.61 35 0 13 0
16JAN26 82.50 C 3.61 3.95 3.03 2.20 +0.38 31 44 46 -4
16JAN26 85.00 C 1.82 1.82 0.74 0.74 +0.02 32 48 278 -35
16JAN26 87.50 C 0.42 0.71 0.17 0.22 -0.04 37 90 97 +72
16JAN26 90.00 C 0.22 0.22 0.22 0.06 -0.03 41 30 36 +30
16JAN26 92.50 C 0.03 0.03 0.03 0.02 -0.01 46 4 10 +4
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 108 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 31.94 - 0 0 0 -
23JAN26 55.00 C 0.00 0.00 0.00 29.44 +0.46 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 26.95 +0.56 78 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 24.45 +0.70 66 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 21.95 +0.60 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 19.45 +0.69 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 16.95 +0.70 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 14.50 +0.48 53 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 11.97 +0.69 37 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 9.48 +0.66 32 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 7.09 +0.58 34 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 4.68 +0.47 27 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 2.78 +0.33 29 0 0 0
23JAN26 85.00 C 1.89 1.89 1.31 1.34 +0.23 28 40 26 +24
23JAN26 87.50 C 0.64 0.64 0.64 0.60 +0.05 30 4 7 +4
23JAN26 90.00 C 0.59 0.59 0.22 0.24 -0.03 31 11 11 +11
23JAN26 92.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.52 +0.76 126 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.46 +0.70 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.46 +0.49 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.69 +0.92 139 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 35.16 +1.18 169 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.44 +1.17 143 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.47 +0.49 0 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.95 +0.56 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.48 +0.70 54 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 22.53 +1.18 101 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.90 +1.11 85 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 16.99 +0.69 37 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.50 +0.45 35 0 190 0
29JAN26 72.50 C 13.84 13.84 13.84 12.04 +0.68 36 10 1,789 -10
29JAN26 75.00 C 0.00 0.00 0.00 9.61 +0.38 34 0 410 0
29JAN26 77.50 C 0.00 0.00 0.00 7.09 +0.46 25 0 865 0
29JAN26 80.00 C 6.20 6.20 4.98 4.96 +0.47 28 5 669 0
29JAN26 82.50 C 4.33 4.45 3.00 3.15 +0.38 28 19 387 0
29JAN26 85.00 C 2.13 2.72 1.86 1.73 +0.21 27 82 1,189 -14
29JAN26 87.50 C 1.17 1.65 0.85 0.93 +0.12 29 101 1,122 +18
29JAN26 90.00 C 0.79 0.91 0.42 0.47 +0.04 30 156 907 +32
29JAN26 92.50 C 0.38 0.49 0.21 0.23 +0.01 31 77 1,375 -56
29JAN26 95.00 C 0.24 0.25 0.13 0.12 +0.01 33 105 428 -10
29JAN26 97.50 C 0.00 0.00 0.00 0.06 0.00 34 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 38 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 37.57 +0.81 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.46 +0.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.69 +0.92 76 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 35.16 +1.18 98 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.44 +1.05 81 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.47 +0.49 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.10 +0.69 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.61 +0.59 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.53 +1.18 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.90 +0.94 47 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.99 +0.49 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.77 +0.69 30 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.78 +0.88 38 0 123 0
26FEB26 75.00 C 11.71 11.78 11.71 9.84 +0.45 22 57 314 +24
26FEB26 77.50 C 0.00 0.00 0.00 7.79 +0.51 25 0 230 0
26FEB26 80.00 C 0.00 0.00 0.00 5.98 +0.31 27 0 332 0
26FEB26 82.50 C 5.30 5.55 5.30 4.37 +0.39 27 8 243 +2
26FEB26 85.00 C 3.70 3.70 3.70 2.96 +0.20 26 5 365 -2
26FEB26 87.50 C 2.68 3.00 2.68 2.03 +0.17 27 6 1,092 0
26FEB26 90.00 C 1.80 1.80 1.35 1.36 +0.12 27 32 1,941 +6
26FEB26 92.50 C 1.27 1.27 0.98 0.88 +0.09 28 50 543 0
26FEB26 95.00 C 0.87 0.97 0.61 0.58 +0.09 29 49 323 +32
26FEB26 97.50 C 0.60 0.71 0.40 0.38 +0.08 29 39 236 +32
26FEB26 100.00 C 0.39 0.45 0.39 0.24 +0.06 30 31 60 -29
26FEB26 102.50 C 0.00 0.00 0.00 0.15 +0.04 30 0 144 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 170 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 300 0
26FEB26 115.00 C 0.06 0.06 0.06 0.02 +0.01 34 3 453 +3
30MAR26 38.00 C 0.00 0.00 0.00 46.40 +0.52 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.88 +1.02 89 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.64 +0.53 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.65 +0.83 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.72 +0.76 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.53 +0.64 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.67 +0.70 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.24 +1.32 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.96 +0.98 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.18 +1.19 79 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.50 +0.53 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.70 +0.64 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.16 +1.00 71 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.44 +0.73 57 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.44 +1.40 66 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.27 +0.08 33 0 125 0
30MAR26 60.00 C 26.52 26.52 26.52 24.61 +0.57 0 60 1,277 -53
30MAR26 62.50 C 0.00 0.00 0.00 22.59 +1.10 41 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.30 +1.07 41 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.99 -0.02 0 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 15.51 +0.52 35 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 12.78 +0.76 26 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.37 -0.08 23 0 357 0
30MAR26 77.50 C 10.37 10.37 10.37 8.99 +0.34 29 19 258 +19
30MAR26 80.00 C 0.00 0.00 0.00 6.95 +0.30 27 1 1,688 -1
30MAR26 82.50 C 6.76 6.86 6.54 5.43 +0.19 27 5 517 0
30MAR26 85.00 C 5.43 5.43 4.91 4.20 +0.22 27 4 560 0
30MAR26 87.50 C 0.00 0.00 0.00 3.20 +0.15 28 0 1,154 0
30MAR26 90.00 C 0.00 0.00 0.00 2.41 +0.05 28 0 207 0
30MAR26 92.50 C 0.00 0.00 0.00 1.86 -0.01 29 0 709 0
30MAR26 95.00 C 0.00 0.00 0.00 1.40 -0.09 29 0 253 0
30MAR26 97.50 C 1.42 1.49 1.42 1.02 -0.17 30 13 494 -6
30MAR26 100.00 C 0.96 0.96 0.82 0.74 -0.22 30 31 676 -30
30MAR26 102.50 C 0.87 0.87 0.87 0.53 -0.26 30 35 53 -35
30MAR26 105.00 C 0.62 0.71 0.62 0.38 -0.27 30 13 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.27 31 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 -0.27 31 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.25 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.24 32 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 35.16 +1.00 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.44 +0.73 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.44 +1.26 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.42 +0.23 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.04 +1.00 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.59 +0.62 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.30 +1.07 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.64 +0.63 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.71 +0.72 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.12 +0.69 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.82 +1.04 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.33 +0.01 26 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.79 +0.33 27 0 258 0
29APR26 82.50 C 0.00 0.00 0.00 6.32 +0.29 27 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 5.07 +0.23 27 0 1 0
29APR26 87.50 C 4.80 4.80 4.80 4.05 +0.19 27 30 60 +30
29APR26 90.00 C 4.07 4.07 4.07 3.14 +0.06 27 30 60 +30
29APR26 92.50 C 3.22 3.22 3.22 2.54 +0.02 28 30 91 +30
29APR26 95.00 C 2.60 2.60 2.60 2.03 -0.04 29 60 92 +60
29APR26 97.50 C 2.11 2.11 2.11 1.56 -0.15 29 30 31 +30
29APR26 100.00 C 1.40 1.40 1.40 1.20 -0.22 29 4 42 +4
29APR26 102.50 C 0.00 0.00 0.00 0.91 -0.27 29 0 61 0
29APR26 105.00 C 1.01 1.01 1.01 0.69 -0.31 29 30 39 +4
29APR26 107.50 C 0.00 0.00 0.00 0.53 -0.32 30 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.40 -0.32 30 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.30 -0.32 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.23 -0.31 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.48 +1.36 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.24 +1.09 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.96 -0.01 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.24 +1.03 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.93 +0.93 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.39 +1.33 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.16 +0.98 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.44 +0.31 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.50 +1.32 45 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.88 +0.69 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.91 +1.57 42 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.59 +0.62 20 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.83 +1.16 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.35 +0.94 29 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.25 +0.33 29 0 881 0
29JUN26 72.50 C 0.00 0.00 0.00 14.81 +1.75 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.85 +1.15 32 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.78 +0.87 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.77 +0.33 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.39 +0.32 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.11 +0.23 27 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 5.14 +0.26 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 4.21 +0.16 28 0 829 0
29JUN26 92.50 C 4.30 4.30 4.30 3.50 -0.09 28 30 76 +30
29JUN26 95.00 C 0.00 0.00 0.00 2.97 +0.10 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.49 +0.08 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.08 +0.02 29 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.71 -0.06 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.41 -0.10 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.16 -0.14 30 0 173 0
29JUN26 110.00 C 1.24 1.37 1.23 0.95 -0.17 30 15 358 -13
29JUN26 112.50 C 0.00 0.00 0.00 0.79 -0.18 31 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.65 -0.19 31 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 38.96 -0.01 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.24 +1.03 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.93 +0.93 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.39 +1.33 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.63 +0.74 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.44 +0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.50 +1.08 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.88 +0.69 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.94 +0.85 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.59 0.00 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.83 +0.73 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.99 +0.98 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.38 -0.08 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.81 +0.33 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.85 +0.44 26 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.40 +0.24 26 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.24 +0.41 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.93 +0.37 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.93 +0.41 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.77 +0.32 28 0 84 0
29SEP26 90.00 C 6.56 6.75 6.56 5.81 +0.21 28 60 120 +60
29SEP26 92.50 C 6.00 6.00 6.00 5.05 +0.19 28 15 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.30 +0.07 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.57 -0.12 27 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.89 -0.31 27 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 -0.42 26 0 142 0
29SEP26 105.00 C 2.60 2.60 2.60 1.86 -0.50 26 6 83 +6
29SEP26 107.50 C 0.00 0.00 0.00 1.45 -0.58 25 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.14 -0.59 25 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 0.86 -0.62 25 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 -0.62 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 -0.59 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.60 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.24 -0.53 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 -0.49 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 -0.46 22 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.41 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.58 +0.69 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.63 +0.74 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.28 +0.83 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.50 +0.52 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.69 +1.50 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.24 +1.15 32 0 0 0
30DEC26 62.50 C 26.00 26.00 26.00 24.22 +1.63 31 2 4 +2
30DEC26 65.00 C 0.00 0.00 0.00 21.61 +0.78 28 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.17 +1.60 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.90 +0.88 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.12 +0.57 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.12 +0.31 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.73 -0.04 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.61 +0.40 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.36 +0.37 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.23 +0.32 27 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 8.27 +0.28 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 7.32 +0.20 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.53 +0.17 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.82 +0.22 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.20 +0.20 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.70 +0.20 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.14 +0.10 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.62 +0.01 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.19 -0.09 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.76 -0.19 29 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.43 -0.22 29 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.12 -0.29 29 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 -0.35 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.61 -0.41 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.39 -0.42 29 0 2 0
30DEC26 125.00 C 1.85 1.85 1.85 1.17 -0.48 28 2 2 +2
30DEC26 127.50 C 1.89 1.89 1.89 1.05 -0.45 29 30 30 +30
30DEC26 130.00 C 0.00 0.00 0.00 0.87 -0.53 28 0 270 0
TOTAL CALL 1,661 43,886 +333
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 100 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 60 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.07 40 0 32 0
16JAN26 80.00 P 0.07 0.07 0.05 0.06 -0.16 36 23 143 +1
16JAN26 82.50 P 0.20 0.39 0.15 0.36 -0.28 34 19 200 -2
16JAN26 85.00 P 0.83 0.83 0.67 1.38 -0.57 34 29 65 +29
16JAN26 87.50 P 0.00 0.00 0.00 3.41 -0.57 43 0 53 0
16JAN26 90.00 P 0.00 0.00 0.00 5.65 -0.92 42 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 8.11 -0.83 46 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 10.60 -1.04 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.34 -0.62 106 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 16.07 -0.72 139 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 18.57 -0.30 154 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 21.04 -0.36 165 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 23.79 -0.72 198 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.18 -0.32 203 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 28.43 -0.49 192 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 31.15 -0.15 225 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23JAN26 72.50 P 0.05 0.05 0.05 0.02 0.00 40 1 1 +1
23JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 6 0
23JAN26 80.00 P 0.00 0.00 0.00 0.36 -0.11 32 0 9 0
23JAN26 82.50 P 0.54 0.89 0.54 0.89 -0.25 30 55 62 +46
23JAN26 85.00 P 1.23 1.28 1.23 1.98 -0.44 30 20 20 +20
23JAN26 87.50 P 0.00 0.00 0.00 3.77 -0.51 32 0 12 0
23JAN26 90.00 P 4.65 4.65 4.65 5.89 -0.68 34 18 18 +18
23JAN26 92.50 P 0.00 0.00 0.00 8.19 -0.97 35 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 10.64 -1.00 39 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 13.34 -0.62 59 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 16.07 -0.72 77 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 18.57 -0.30 86 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 21.04 -0.36 92 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 23.79 -0.72 110 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 26.18 -0.32 113 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 28.43 -0.99 107 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 31.15 -0.34 125 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 323 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 61 1 559 0
29JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 54 3 445 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 0.00 48 30 775 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 999 0
29JAN26 72.50 P 0.08 0.08 0.08 0.05 -0.02 36 10 530 -10
29JAN26 75.00 P 0.13 0.16 0.13 0.12 -0.04 34 67 1,075 -19
29JAN26 77.50 P 0.16 0.26 0.16 0.28 -0.09 32 23 864 +3
29JAN26 80.00 P 0.39 0.60 0.39 0.59 -0.19 30 167 1,082 -21
29JAN26 82.50 P 0.85 1.25 0.80 1.25 -0.25 30 22 614 -5
29JAN26 85.00 P 1.68 2.46 1.60 2.36 -0.38 29 50 404 +40
29JAN26 87.50 P 0.00 0.00 0.00 4.08 -0.46 31 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 6.14 -0.64 33 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 8.50 -0.66 38 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 10.93 -0.71 44 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.34 -0.62 48 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.07 -0.72 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.64 -0.23 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.04 -0.36 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.79 -0.72 87 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.18 -0.32 90 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.65 -0.77 95 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.15 -1.09 100 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 0.00 33 16 229 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 0.00 31 0 221 0
26FEB26 70.00 P 0.18 0.18 0.18 0.13 0.00 31 2 466 0
26FEB26 72.50 P 0.26 0.29 0.26 0.26 -0.02 30 9 394 +1
26FEB26 75.00 P 0.39 0.52 0.39 0.50 -0.05 30 29 490 -7
26FEB26 77.50 P 0.86 0.86 0.86 0.88 -0.08 29 35 454 -35
26FEB26 80.00 P 1.05 1.43 1.05 1.43 -0.14 28 33 478 +10
26FEB26 82.50 P 2.00 2.15 2.00 2.29 -0.20 28 3 491 +1
26FEB26 85.00 P 0.00 0.00 0.00 3.49 -0.27 28 0 333 0
26FEB26 87.50 P 4.91 4.91 4.91 4.93 -0.43 27 15 167 0
26FEB26 90.00 P 0.00 0.00 0.00 6.87 -0.17 29 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 8.97 -0.32 31 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.29 -0.35 34 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 13.64 -0.48 36 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 16.07 -0.72 39 0 213 0
26FEB26 102.50 P 0.00 0.00 0.00 18.64 -0.72 45 0 77 0
26FEB26 105.00 P 0.00 0.00 0.00 21.04 -0.36 47 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.79 -0.72 55 0 30 0
26FEB26 110.00 P 0.00 0.00 0.00 26.18 -0.62 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.65 -0.77 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.15 -1.09 63 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 557 0
30MAR26 52.50 P 0.07 0.07 0.07 0.01 0.00 38 1 479 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 0.01 -0.01 31 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.05 27 0 639 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.08 27 0 338 0
30MAR26 67.50 P 0.31 0.31 0.31 0.11 -0.14 26 28 979 0
30MAR26 70.00 P 0.40 0.42 0.40 0.24 -0.20 27 41 904 -19
30MAR26 72.50 P 0.00 0.00 0.00 0.48 -0.26 27 0 804 0
30MAR26 75.00 P 0.84 1.03 0.84 0.87 -0.27 27 32 1,618 +30
30MAR26 77.50 P 1.30 1.57 1.30 1.45 -0.23 28 21 1,010 0
30MAR26 80.00 P 1.85 2.22 1.85 2.25 -0.21 28 2 1,917 0
30MAR26 82.50 P 2.68 3.24 2.67 3.27 -0.21 28 75 493 -60
30MAR26 85.00 P 4.07 4.51 4.07 4.47 -0.27 28 90 455 +30
30MAR26 87.50 P 0.00 0.00 0.00 6.01 -0.34 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 7.40 -1.13 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.79 -0.74 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.45 -1.32 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.10 -0.71 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.42 -0.59 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.82 -0.86 38 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.04 -0.91 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.79 -0.72 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.37 -0.85 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.65 -0.77 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.28 -0.96 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29APR26 60.00 P 0.20 0.20 0.20 0.07 +0.01 30 1 3 +1
29APR26 62.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29APR26 65.00 P 0.35 0.35 0.35 0.22 +0.01 29 1 8 +1
29APR26 67.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 4 0
29APR26 70.00 P 0.00 0.00 0.00 0.64 -0.01 29 0 88 0
29APR26 72.50 P 0.86 0.88 0.86 1.00 -0.04 29 34 62 +33
29APR26 75.00 P 0.00 0.00 0.00 1.49 -0.08 29 0 88 0
29APR26 77.50 P 0.00 0.00 0.00 2.09 -0.11 28 0 32 0
29APR26 80.00 P 2.70 2.70 2.70 2.87 -0.19 28 1 25 +1
29APR26 82.50 P 3.28 3.29 3.28 3.91 -0.17 28 60 155 0
29APR26 85.00 P 4.71 4.71 4.71 5.16 -0.20 28 30 90 0
29APR26 87.50 P 0.00 0.00 0.00 6.55 -0.39 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.43 -0.67 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.79 -1.28 27 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.31 -0.46 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.45 -0.68 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.47 -0.68 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.95 -0.73 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.04 -0.91 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.84 -0.67 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.37 -0.85 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.94 -0.66 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.28 -0.96 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.05 35 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.06 35 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.09 34 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.13 34 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 +0.16 33 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.22 33 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 +0.25 32 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.88 +0.24 31 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.20 +0.22 31 0 298 0
29JUN26 70.00 P 0.00 0.00 0.00 1.62 +0.18 30 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 2.14 +0.11 30 0 1,896 0
29JUN26 75.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.52 -0.01 29 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 4.44 -0.08 28 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.52 -0.17 28 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 6.90 -0.14 28 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.35 -0.25 28 0 0 0
29JUN26 90.00 P 9.95 9.95 9.95 9.96 -0.83 28 1 31 +1
29JUN26 92.50 P 0.00 0.00 0.00 12.09 -0.40 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.39 -0.66 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.07 -0.31 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.16 -1.83 26 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.31 -1.24 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.36 -1.38 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.03 -1.43 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.74 -0.63 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.94 -0.66 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.28 -0.96 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 0.00 28 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 -0.12 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.21 26 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 -0.33 26 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.36 26 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.96 -0.38 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.69 -0.38 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.60 -0.31 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 4.67 -0.20 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.87 -0.12 29 0 266 0
29SEP26 82.50 P 6.96 6.96 6.96 7.09 -0.06 29 1 194 +1
29SEP26 85.00 P 0.00 0.00 0.00 8.72 +0.20 30 0 151 0
29SEP26 87.50 P 9.32 9.32 9.32 9.90 -0.16 29 60 150 +60
29SEP26 90.00 P 0.00 0.00 0.00 11.41 -0.26 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.55 -1.23 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.60 -0.13 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.63 -0.96 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.97 -1.69 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.03 -1.43 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.22 -1.75 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.98 -0.88 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.25 -1.14 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.57 -0.50 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.95 -1.01 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.26 -0.87 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.58 -0.89 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.96 -1.17 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.24 -0.74 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.01 -0.55 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.60 -1.45 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.10 26 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 -0.14 26 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 -0.18 27 0 19 0
30DEC26 60.00 P 1.24 1.24 1.24 0.81 -0.21 27 2 22 0
30DEC26 62.50 P 1.56 1.56 1.56 1.18 -0.21 27 35 70 +34
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.24 27 0 12 0
30DEC26 67.50 P 2.42 2.42 2.42 2.19 -0.27 27 2 64 +2
30DEC26 70.00 P 2.84 3.15 2.84 2.87 -0.26 28 2 32 0
30DEC26 72.50 P 0.00 0.00 0.00 3.68 -0.12 28 0 9 0
30DEC26 75.00 P 4.70 4.70 4.70 4.59 -0.04 28 7 16 +7
30DEC26 77.50 P 0.00 0.00 0.00 5.65 -0.16 28 0 2 0
30DEC26 80.00 P 6.10 6.78 6.10 6.82 -0.11 28 2 63 +1
30DEC26 82.50 P 0.00 0.00 0.00 8.05 -0.13 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.45 -0.07 29 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 10.90 -0.17 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.34 -0.26 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.01 -0.38 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.69 -0.83 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.76 -0.88 29 0 0 0
30DEC26 100.00 P 19.45 19.45 19.45 19.76 -0.34 30 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 21.65 -1.10 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.68 -0.65 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.49 -0.55 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.93 -0.53 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.11 -1.12 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.33 -0.70 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.59 -0.54 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.86 -0.83 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.17 -0.96 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.47 -0.64 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.01 -0.55 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.50 -0.55 34 0 0 0
TOTAL PUT 1,210 44,659 +195
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$ 6.95
29JAN26 4.30 C 0.00 0.00 0.00 2.67 -0.12 120 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.57 -0.13 114 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.47 -0.13 109 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.36 -0.21 87 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.26 -0.18 82 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.17 -0.17 95 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.08 -0.12 100 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.96 -0.14 69 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.71 -0.14 59 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.46 -0.19 50 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 -0.12 65 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.97 -0.15 43 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.76 -0.14 49 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.52 -0.12 38 0 38 0
29JAN26 6.75 C 0.38 0.38 0.38 0.35 -0.13 40 18 88 -13
29JAN26 7.00 C 0.28 0.28 0.22 0.22 -0.10 41 31 267 +15
29JAN26 7.25 C 0.00 0.00 0.00 0.13 -0.07 42 0 580 0
29JAN26 7.50 C 0.10 0.10 0.08 0.07 -0.05 42 14 551 -10
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 258 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 9.50 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 2.57 -0.17 58 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.47 -0.14 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.40 -0.17 74 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.27 -0.17 49 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 -0.17 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 -0.19 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 -0.20 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.12 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 -0.15 46 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.24 -0.17 35 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 -0.16 34 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.80 -0.18 34 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 -0.15 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.48 -0.11 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 70 0
26FEB26 7.25 C 0.31 0.31 0.24 0.26 -0.08 38 50 537 -35
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.05 38 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 406 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 68 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.67 -0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.97 -0.14 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.88 -0.13 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.78 -0.17 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.71 -0.09 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.15 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.48 -0.14 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 -0.17 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 -0.14 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.19 -0.15 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 -0.21 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.99 -0.18 37 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.11 45 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 -0.11 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.19 37 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.14 41 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.91 -0.17 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.15 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.11 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.09 39 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 -0.08 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 -0.07 39 0 400 0
30MAR26 7.75 C 0.28 0.28 0.25 0.24 -0.05 40 60 50 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.04 40 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 -0.14 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.13 -0.17 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.01 -0.16 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.84 -0.11 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 -0.11 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 -0.08 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 -0.19 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.16 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.84 -0.12 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 -0.12 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.10 38 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.48 -0.08 39 0 36 0
29APR26 7.50 C 0.00 0.00 0.00 0.39 -0.08 39 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29APR26 8.00 C 0.29 0.29 0.29 0.26 -0.05 39 1 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.00 -0.18 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.90 -0.19 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.81 -0.18 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.72 -0.18 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.61 -0.18 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.53 -0.16 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.44 -0.17 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.15 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 -0.17 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.15 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.18 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.16 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.15 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.14 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.16 36 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.12 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.12 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.11 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.11 37 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.10 37 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.54 -0.08 38 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 -0.07 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 -0.07 38 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.03 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.08 -0.15 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.95 -0.19 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.86 -0.19 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.79 -0.17 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.67 -0.21 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.58 -0.22 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.51 -0.20 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.17 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.19 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.18 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.17 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.13 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.17 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.15 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.13 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.10 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.11 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.12 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.10 38 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.09 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.07 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.05 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.58 -0.21 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 -0.20 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.20 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.18 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.19 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.17 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.17 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.14 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.12 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.12 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 -0.12 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.11 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 -0.11 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
30DEC26 8.00 C 0.74 0.74 0.74 0.74 -0.10 38 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.68 -0.08 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.06 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.07 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.04 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
TOTAL CALL 175 7,911 -32
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 0.00 108 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 99 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 777 0
29JAN26 6.25 P 0.03 0.03 0.03 0.04 +0.01 45 14 116 +14
29JAN26 6.50 P 0.07 0.07 0.07 0.08 +0.02 43 10 135 0
29JAN26 6.75 P 0.12 0.15 0.12 0.16 +0.04 43 8 772 +5
29JAN26 7.00 P 0.27 0.27 0.27 0.28 +0.07 44 20 1,260 0
29JAN26 7.25 P 0.42 0.45 0.41 0.44 +0.09 45 71 111 +60
29JAN26 7.50 P 0.00 0.00 0.00 0.63 +0.12 46 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.85 +0.16 49 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.55 +0.14 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 +0.17 82 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.36 +0.20 100 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.61 +0.20 107 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 65 0
26FEB26 5.75 P 0.04 0.04 0.04 0.04 +0.01 41 50 421 +50
26FEB26 6.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 309 0
26FEB26 6.25 P 0.11 0.11 0.11 0.11 +0.02 39 2 121 0
26FEB26 6.50 P 0.16 0.16 0.16 0.18 +0.04 39 13 115 +10
26FEB26 6.75 P 0.27 0.27 0.27 0.28 +0.05 40 6 63 0
26FEB26 7.00 P 0.00 0.00 0.00 0.41 +0.08 40 0 79 0
26FEB26 7.25 P 0.52 0.56 0.52 0.56 +0.09 41 130 93 -81
26FEB26 7.50 P 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 +0.15 42 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 +0.10 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 +0.14 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 +0.13 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 +0.15 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.36 +0.20 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.61 +0.19 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 40 0 56 0
30MAR26 5.50 P 0.06 0.06 0.06 0.06 +0.02 42 55 742 +5
30MAR26 5.75 P 0.09 0.09 0.09 0.08 +0.01 39 5 70 +5
30MAR26 6.00 P 0.12 0.12 0.12 0.14 +0.02 41 5 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 +0.04 41 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 +0.04 40 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.06 40 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 +0.08 41 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 +0.07 40 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.80 +0.06 38 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 +0.11 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.19 +0.07 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 +0.09 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 +0.14 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.85 +0.10 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.11 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 +0.16 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.61 +0.14 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.05 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 +0.07 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.61 +0.08 40 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.75 +0.09 40 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 +0.10 40 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 1.08 +0.09 40 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 +0.08 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.71 +0.13 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.93 +0.18 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.11 +0.07 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.38 +0.16 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.63 +0.16 49 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 +0.03 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 +0.04 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.05 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.60 +0.06 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.08 39 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 +0.09 40 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 +0.10 39 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 +0.10 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 +0.09 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 +0.11 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.77 +0.12 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 +0.15 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 +0.14 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 +0.17 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.13 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.04 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.05 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.07 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.08 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.10 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 +0.10 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.11 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.10 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.12 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.12 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.12 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 +0.12 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 +0.14 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.04 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.04 38 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.06 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 +0.07 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.10 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.12 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 +0.10 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.12 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.13 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 +0.13 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.13 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.16 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 +0.15 40 0 0 0
TOTAL PUT 389 11,674 +68
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$ 159.90
16JAN26 120.00 C 0.00 0.00 0.00 39.93 +5.59 93 0 642 0
16JAN26 122.50 C 0.00 0.00 0.00 37.43 +5.59 82 0 540 0
16JAN26 125.00 C 0.00 0.00 0.00 34.93 +5.63 0 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 32.43 +5.59 0 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 29.93 +5.59 0 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 27.43 +5.59 0 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 24.93 +5.58 0 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 22.43 +5.56 0 0 30 0
16JAN26 140.00 C 20.00 20.00 20.00 20.00 +5.59 70 4 6 -4
16JAN26 142.50 C 19.00 19.00 18.41 17.45 +5.38 51 4 63 -3
16JAN26 145.00 C 15.30 16.39 14.80 14.97 +5.26 49 18 697 -14
16JAN26 147.50 C 15.50 15.50 11.50 12.54 +5.06 50 146 1,517 -119
16JAN26 150.00 C 13.92 13.92 9.00 10.00 +4.45 37 222 1,642 -99
16JAN26 152.50 C 9.80 11.00 5.64 7.97 +4.00 49 215 1,115 -87
16JAN26 155.00 C 7.60 9.30 4.50 5.80 +3.08 46 545 2,120 -240
16JAN26 157.50 C 6.90 7.00 2.87 4.12 +2.32 47 513 1,163 -194
16JAN26 160.00 C 2.00 5.44 1.90 2.81 +1.72 49 2,252 2,124 +88
16JAN26 162.50 C 6.58 6.58 1.20 1.84 +1.22 50 2,151 1,120 +380
16JAN26 165.00 C 1.24 3.20 0.56 1.11 +0.78 50 1,935 1,047 +272
16JAN26 167.50 C 1.70 1.80 0.53 0.61 +0.44 50 1,370 1,152 +358
16JAN26 170.00 C 1.37 1.41 0.35 0.32 +0.24 50 2,568 2,660 +1,573
16JAN26 172.50 C 0.35 1.00 0.23 0.15 +0.11 50 838 1,027 +485
16JAN26 175.00 C 0.55 0.55 0.17 0.07 +0.05 50 754 794 +473
16JAN26 177.50 C 0.46 0.46 0.15 0.03 - 50 226 120 -
23JAN26 125.00 C 0.00 0.00 0.00 34.98 +5.51 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 32.49 +5.56 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 30.01 +5.56 43 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 28.35 +6.36 84 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 24.93 +5.37 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 23.23 +6.05 68 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 20.16 +5.29 44 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 17.83 +5.18 45 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 15.94 +5.48 53 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 13.23 +4.70 43 0 11 0
23JAN26 150.00 C 12.53 12.53 12.53 10.86 +3.98 39 1 13 -1
23JAN26 152.50 C 9.00 9.58 9.00 9.00 +3.50 40 14 41 +5
23JAN26 155.00 C 8.64 8.64 7.22 7.31 +3.02 41 80 150 -17
23JAN26 157.50 C 6.60 6.60 4.68 5.83 +2.58 42 42 116 +13
23JAN26 160.00 C 6.50 6.50 3.60 4.54 +2.14 42 248 222 +30
23JAN26 162.50 C 5.44 5.44 2.64 3.47 +1.75 43 442 213 +92
23JAN26 165.00 C 3.70 4.38 1.96 2.62 +1.42 43 822 597 +367
23JAN26 167.50 C 2.80 2.80 1.49 1.93 +1.12 44 518 381 +220
23JAN26 170.00 C 2.82 2.82 1.13 1.43 +0.89 44 533 425 +282
23JAN26 172.50 C 1.59 1.60 0.85 0.99 - 44 385 298 -
23JAN26 175.00 C 1.17 1.17 0.70 0.68 - 44 197 195 -
23JAN26 177.50 C 1.24 1.37 0.61 0.45 - 44 97 97 -
29JAN26 80.00 C 0.00 0.00 0.00 80.00 +5.59 0 0 90 0
29JAN26 82.50 C 0.00 0.00 0.00 78.02 +6.16 171 0 0 0
29JAN26 85.00 C 74.88 74.98 74.79 75.01 +5.59 84 199 422 -189
29JAN26 87.50 C 0.00 0.00 0.00 73.38 +6.50 174 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.02 +5.60 86 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 67.52 +5.59 75 0 195 0
29JAN26 95.00 C 0.00 0.00 0.00 65.02 +5.59 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 62.53 +5.60 75 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 61.19 +6.75 150 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 57.53 +5.59 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 55.57 +6.13 116 0 703 0
29JAN26 107.50 C 0.00 0.00 0.00 52.54 +5.59 57 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 51.22 +6.92 125 0 960 0
29JAN26 112.50 C 0.00 0.00 0.00 48.73 +6.78 119 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 44.94 +5.62 0 0 168 0
29JAN26 117.50 C 0.00 0.00 0.00 43.83 +6.99 109 0 344 0
29JAN26 120.00 C 41.00 41.00 39.60 40.06 +5.59 46 511 516 +498
29JAN26 122.50 C 0.00 0.00 0.00 37.56 +5.68 40 0 80 0
29JAN26 125.00 C 36.80 36.80 36.80 36.12 +6.55 87 2 39 -2
29JAN26 127.50 C 0.00 0.00 0.00 32.58 +5.55 41 0 4 0
29JAN26 130.00 C 29.00 30.30 29.00 30.30 +5.71 55 11 120 -5
29JAN26 132.50 C 0.00 0.00 0.00 28.47 +6.30 68 0 38 0
29JAN26 135.00 C 28.90 28.90 26.00 25.20 +5.39 41 4 369 -1
29JAN26 137.50 C 23.30 23.30 23.30 23.23 +5.71 53 1 555 -1
29JAN26 140.00 C 23.80 23.80 19.88 20.51 +5.26 43 265 1,001 +79
29JAN26 142.50 C 20.50 20.50 17.00 18.13 +4.95 41 41 1,058 +32
29JAN26 145.00 C 18.00 18.00 15.03 15.94 +4.74 41 1,232 8,217 -178
29JAN26 147.50 C 14.60 15.02 12.80 13.80 +4.30 41 101 3,944 -7
29JAN26 150.00 C 8.00 14.50 8.00 11.78 +4.08 40 2,791 10,150 +535
29JAN26 152.50 C 10.30 13.10 9.23 9.78 +3.48 39 443 3,722 -283
29JAN26 155.00 C 7.80 11.20 6.80 8.30 +3.18 40 507 4,263 -177
29JAN26 157.50 C 9.04 9.20 5.52 6.80 +2.64 40 2,207 3,992 +193
29JAN26 160.00 C 4.00 8.17 4.00 5.56 +2.32 41 6,325 13,724 +1,416
29JAN26 162.50 C 5.91 5.91 3.58 4.44 +1.97 41 3,137 5,429 +660
29JAN26 165.00 C 2.38 5.50 2.38 3.60 +1.74 42 4,205 9,525 +2,360
29JAN26 167.50 C 4.10 4.36 2.30 2.86 +1.48 42 952 4,803 -235
29JAN26 170.00 C 2.58 3.50 1.82 2.19 +1.19 42 2,324 6,793 +422
29JAN26 172.50 C 2.50 3.00 1.45 1.65 +0.93 42 2,016 10,130 -556
29JAN26 175.00 C 2.10 2.39 1.13 1.23 +0.73 42 1,340 2,202 +219
29JAN26 177.50 C 1.93 1.93 0.92 0.90 +0.55 42 939 4,773 -38
29JAN26 180.00 C 1.65 1.83 0.71 0.65 +0.41 42 4,071 7,359 +64
29JAN26 182.50 C 1.20 1.20 0.60 0.46 +0.30 42 1,295 1,650 +256
29JAN26 185.00 C 0.50 1.15 0.50 0.32 +0.21 42 802 2,422 +472
29JAN26 187.50 C 0.80 0.80 0.40 0.22 +0.15 42 47 1,492 -10
29JAN26 190.00 C 0.50 0.58 0.32 0.15 +0.10 42 166 1,733 +8
29JAN26 192.50 C 0.35 0.35 0.31 0.10 +0.07 41 7 886 +3
29JAN26 195.00 C 0.40 0.40 0.28 0.07 +0.05 42 16 1,078 +2
29JAN26 197.50 C 0.30 0.35 0.30 0.05 +0.04 42 103 1,525 +101
29JAN26 200.00 C 0.59 0.59 0.18 0.03 +0.02 42 183 3,349 +115
29JAN26 205.00 C 0.18 0.18 0.15 0.02 +0.01 44 10 1,405 -10
29JAN26 210.00 C 0.11 0.11 0.11 0.01 0.00 44 19 1,809 +15
29JAN26 215.00 C 0.06 0.06 0.06 0.01 0.00 48 10 517 0
29JAN26 220.00 C 0.08 0.08 0.07 0.01 0.00 51 422 2,583 +422
29JAN26 225.00 C 0.02 0.02 0.02 0.01 0.00 55 130 1,324 +65
29JAN26 230.00 C 0.03 0.03 0.02 0.01 0.00 58 130 1,455 +120
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,875 0
29JAN26 245.00 C 0.02 0.02 0.02 0.01 0.00 67 90 1,652 +90
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 852 0
26FEB26 80.00 C 0.00 0.00 0.00 80.92 +6.42 115 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 78.26 +6.11 105 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 76.33 +6.67 115 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.60 +6.44 106 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.96 +6.29 98 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 67.72 +5.54 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 65.48 +5.78 74 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.75 +5.53 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 61.31 +6.56 89 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 58.70 +6.41 82 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 55.57 +5.73 63 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 52.54 +5.15 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 51.22 +6.31 71 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 48.73 +6.22 68 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.41 +5.34 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 44.21 +6.60 67 0 203 0
26FEB26 120.00 C 41.00 41.00 41.00 41.61 +6.43 62 10 55 0
26FEB26 122.50 C 0.00 0.00 0.00 39.27 +6.49 61 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 36.82 +6.40 58 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 34.34 +6.44 54 0 15 0
26FEB26 130.00 C 30.22 33.00 30.22 31.31 +5.47 45 7 9 -1
26FEB26 132.50 C 0.00 0.00 0.00 29.76 +6.06 51 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 27.37 +5.72 48 0 394 0
26FEB26 137.50 C 0.00 0.00 0.00 24.13 +4.65 38 0 3 0
26FEB26 140.00 C 25.00 25.00 21.00 22.78 +5.07 44 74 1,159 -15
26FEB26 142.50 C 0.00 0.00 0.00 20.33 +4.29 41 0 397 0
26FEB26 145.00 C 18.66 19.60 17.16 18.51 +4.13 41 10 1,423 -3
26FEB26 147.50 C 16.42 18.00 15.49 16.70 +4.01 41 35 2,648 -2
26FEB26 150.00 C 15.00 17.95 13.84 15.00 +3.78 41 454 2,924 -155
26FEB26 152.50 C 14.00 14.00 13.26 13.50 +3.48 41 26 1,851 -7
26FEB26 155.00 C 14.00 14.14 10.80 12.23 +3.47 42 175 1,927 +10
26FEB26 157.50 C 11.47 11.71 9.99 11.09 +3.26 43 27 1,624 -1
26FEB26 160.00 C 10.00 11.72 8.82 9.77 +2.97 43 570 7,821 -186
26FEB26 162.50 C 9.60 9.63 7.77 8.65 +2.78 43 2,637 2,795 +1,038
26FEB26 165.00 C 9.21 9.21 6.88 7.70 +2.65 43 2,847 11,207 -646
26FEB26 167.50 C 7.82 7.82 6.17 6.81 +2.50 43 682 1,466 +360
26FEB26 170.00 C 5.60 7.47 5.38 5.94 +2.27 43 489 2,846 -132
26FEB26 172.50 C 4.50 6.03 4.50 5.16 +2.05 43 235 1,320 -10
26FEB26 175.00 C 5.75 6.06 4.20 4.46 +1.84 43 603 12,471 -200
26FEB26 177.50 C 5.14 5.14 4.03 3.84 +1.64 43 309 1,187 +112
26FEB26 180.00 C 4.59 4.65 3.31 3.29 +1.45 43 623 7,394 +108
26FEB26 182.50 C 4.08 4.08 2.97 2.82 +1.29 43 322 1,111 +124
26FEB26 185.00 C 2.50 3.49 2.50 2.40 +1.13 43 280 1,201 -22
26FEB26 187.50 C 2.94 3.10 2.28 2.03 +0.99 43 177 1,220 +65
26FEB26 190.00 C 3.03 3.03 2.01 1.72 +0.86 43 231 2,143 +63
26FEB26 192.50 C 2.49 2.49 2.00 1.45 +0.75 43 23 757 +3
26FEB26 195.00 C 2.19 2.20 1.70 1.22 +0.65 43 63 2,991 -48
26FEB26 197.50 C 1.80 1.91 1.80 1.02 +0.56 43 98 204 +33
26FEB26 200.00 C 1.45 1.70 1.27 0.85 +0.47 43 242 591 +113
26FEB26 205.00 C 1.34 1.39 1.06 0.58 +0.34 43 212 243 +39
26FEB26 210.00 C 1.23 1.24 0.95 0.40 +0.24 43 415 531 +21
26FEB26 215.00 C 0.73 0.73 0.65 0.27 +0.17 43 108 144 +106
26FEB26 220.00 C 0.60 0.60 0.60 0.18 +0.12 43 20 222 +5
26FEB26 225.00 C 0.53 0.53 0.53 0.12 +0.08 43 1 45 0
26FEB26 230.00 C 0.51 0.51 0.47 0.08 +0.05 43 75 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 150 0
26FEB26 240.00 C 0.37 0.37 0.32 0.04 +0.03 44 270 355 -10
26FEB26 245.00 C 0.32 0.32 0.28 0.02 +0.01 43 210 215 +210
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 260.00 C 0.15 0.15 0.15 0.01 0.00 45 2 50 0
26FEB26 265.00 C 0.14 0.14 0.13 0.01 0.00 47 170 170 +170
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 280.00 C 0.09 0.09 0.09 0.01 0.00 51 65 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 300.00 C 0.06 0.07 0.06 0.01 0.00 57 100 115 +10
30MAR26 65.00 C 0.00 0.00 0.00 95.30 +5.78 61 0 993 0
30MAR26 67.50 C 0.00 0.00 0.00 93.96 +6.85 116 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 90.34 +5.75 62 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.75 +5.51 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 86.57 +6.81 105 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 83.24 +5.98 81 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 81.62 +6.84 97 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 78.97 +6.82 91 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 76.39 +6.54 85 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.90 +6.73 82 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 71.56 +6.62 81 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 68.95 +6.46 76 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 65.72 +5.68 56 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 63.67 +6.04 64 0 261 0
30MAR26 100.00 C 63.00 63.00 57.00 61.31 +4.67 64 22 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 58.70 +6.13 59 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 56.69 +6.39 63 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 52.54 +4.67 0 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 51.82 +6.48 58 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 48.73 +5.63 48 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 47.43 +6.74 58 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 44.21 +5.84 48 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 41.99 +6.05 48 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 40.30 +6.54 52 0 875 0
30MAR26 125.00 C 0.00 0.00 0.00 36.82 +5.37 41 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 35.13 +5.71 45 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 32.67 +5.31 42 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 31.16 +5.55 46 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 28.87 +5.14 44 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 26.78 +4.86 43 0 1,375 0
30MAR26 140.00 C 26.00 26.00 26.00 24.03 +3.83 38 2 11,746 0
30MAR26 142.50 C 22.50 22.50 22.50 23.42 +4.85 44 2 447 -2
30MAR26 145.00 C 22.40 22.97 20.30 21.93 +5.11 45 205 4,338 -109
30MAR26 147.50 C 20.20 20.20 17.33 19.08 +3.71 40 61 1,206 -18
30MAR26 150.00 C 19.20 19.26 16.88 17.80 +3.80 41 404 10,762 -127
30MAR26 152.50 C 16.80 17.30 15.00 16.40 +3.34 41 24 4,657 -14
30MAR26 155.00 C 12.00 17.32 12.00 14.83 +3.13 40 92 3,522 +5
30MAR26 157.50 C 13.83 14.04 12.97 13.84 +3.11 42 206 3,090 -18
30MAR26 160.00 C 14.00 15.00 11.90 12.70 +3.01 42 687 14,845 -100
30MAR26 162.50 C 13.00 13.00 10.94 11.88 +3.03 43 1,185 4,890 +552
30MAR26 165.00 C 11.50 11.68 10.00 10.72 +2.77 43 1,690 15,987 +690
30MAR26 167.50 C 9.66 9.91 9.21 9.90 +2.78 43 206 9,767 +144
30MAR26 170.00 C 10.00 10.02 8.28 8.96 +2.60 43 1,305 16,407 +938
30MAR26 172.50 C 9.50 9.50 8.00 8.10 +2.43 43 195 3,391 +83
30MAR26 175.00 C 8.60 8.60 7.44 7.30 +2.25 43 221 11,146 +106
30MAR26 177.50 C 7.49 7.72 6.85 6.57 +2.09 43 152 2,635 +65
30MAR26 180.00 C 7.65 7.65 5.92 5.90 +1.93 43 187 12,702 +8
30MAR26 182.50 C 6.00 6.15 5.99 5.29 +1.78 43 122 2,312 -24
30MAR26 185.00 C 5.29 5.85 5.28 4.73 +1.64 43 47 7,778 -25
30MAR26 187.50 C 5.00 5.00 5.00 4.23 +1.51 43 4 1,399 +1
30MAR26 190.00 C 4.96 5.10 4.36 3.77 +1.38 43 720 9,462 +640
30MAR26 192.50 C 0.00 0.00 0.00 3.36 +1.26 43 1,000 436 -468
30MAR26 195.00 C 4.04 4.19 3.60 2.98 +1.14 43 72 2,705 +70
30MAR26 197.50 C 3.74 3.99 3.74 2.65 +1.04 43 98 928 +87
30MAR26 200.00 C 4.00 4.00 3.00 2.34 +0.94 42 212 12,083 -100
30MAR26 205.00 C 2.84 2.98 2.61 1.83 +0.77 42 43 2,664 +32
30MAR26 210.00 C 2.51 2.51 2.30 1.42 +0.62 42 72 1,500 +2
30MAR26 215.00 C 2.00 2.17 1.89 1.10 +0.50 42 224 3,605 +95
30MAR26 220.00 C 1.72 1.95 1.72 0.84 +0.39 42 83 2,091 0
30MAR26 225.00 C 1.61 1.61 1.49 0.65 +0.32 42 125 2,675 +30
30MAR26 230.00 C 1.33 1.38 1.33 0.49 +0.25 42 60 833 0
30MAR26 235.00 C 1.21 1.21 1.17 0.37 +0.19 42 31 409 +7
30MAR26 240.00 C 1.05 1.09 1.05 0.28 +0.15 42 33 1,689 +2
30MAR26 245.00 C 0.88 0.88 0.88 0.21 +0.11 42 3 238 +3
30MAR26 250.00 C 0.00 0.00 0.00 0.16 +0.09 42 0 1,096 0
30MAR26 255.00 C 0.00 0.00 0.00 0.12 +0.07 42 0 236 0
30MAR26 260.00 C 0.60 0.60 0.60 0.09 +0.05 42 32 138 +32
30MAR26 265.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 161 0
30MAR26 270.00 C 0.53 0.53 0.53 0.05 +0.03 42 1 347 0
30MAR26 275.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 241 0
30MAR26 280.00 C 0.43 0.43 0.43 0.03 +0.02 43 30 210 +8
30MAR26 285.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 115 0
30MAR26 290.00 C 0.35 0.35 0.35 0.01 0.00 41 108 1,712 +1
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 300.00 C 0.23 0.28 0.23 0.01 0.00 43 24 149 +22
29APR26 80.00 C 0.00 0.00 0.00 81.62 +6.84 79 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 78.97 +6.74 74 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 76.54 +6.69 72 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.90 +6.55 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 71.61 +6.67 66 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 69.39 +6.88 67 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 66.44 +6.35 58 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 63.80 +6.13 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 62.22 +5.58 62 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 58.70 +5.87 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 56.69 +6.25 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 53.76 +5.36 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.85 +5.83 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 49.85 +6.51 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 47.59 +6.23 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 45.17 +6.43 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 41.99 +5.16 39 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 40.30 +5.93 43 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 39.14 +6.88 48 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 36.24 +6.00 43 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 34.12 +5.58 42 0 6 0
29APR26 132.50 C 0.00 0.00 0.00 32.22 +5.85 43 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 30.76 +5.61 44 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 28.43 +5.01 42 0 82 0
29APR26 140.00 C 26.30 26.30 26.30 27.14 +6.02 44 1 438 0
29APR26 142.50 C 0.00 0.00 0.00 24.38 +4.18 40 0 339 0
29APR26 145.00 C 24.40 24.40 22.72 23.62 +5.12 43 28 1,412 +4
29APR26 147.50 C 20.97 20.97 20.70 22.27 +5.28 43 60 932 0
29APR26 150.00 C 18.29 19.62 18.29 19.62 +3.95 40 2 351 0
29APR26 152.50 C 0.00 0.00 0.00 18.41 +3.63 40 0 192 0
29APR26 155.00 C 17.48 17.48 16.58 17.19 +3.69 41 6 278 +3
29APR26 157.50 C 16.40 16.40 15.82 15.83 +3.14 40 120 170 +91
29APR26 160.00 C 15.31 15.40 14.27 14.70 +3.03 41 219 1,336 +28
29APR26 162.50 C 14.16 14.16 12.82 13.88 +3.21 42 102 416 +96
29APR26 165.00 C 13.08 13.08 12.13 12.80 +3.06 42 312 637 +249
29APR26 167.50 C 12.15 12.15 12.15 11.99 +3.12 42 2 114 0
29APR26 170.00 C 11.26 11.82 10.71 11.13 +3.06 42 604 1,648 +559
29APR26 172.50 C 10.92 10.92 9.53 10.21 +2.88 42 128 1,618 +124
29APR26 175.00 C 9.32 9.32 9.31 9.39 +2.74 42 204 929 +200
29APR26 177.50 C 9.00 9.00 8.86 8.61 +2.59 42 51 128 +50
29APR26 180.00 C 9.00 9.60 7.80 7.89 +2.45 42 24 1,388 +3
29APR26 182.50 C 0.00 0.00 0.00 7.21 +2.30 42 0 0 0
29APR26 185.00 C 7.35 7.69 6.90 6.59 +2.16 42 30 341 +22
29APR26 187.50 C 0.00 0.00 0.00 6.01 +2.02 42 0 3 0
29APR26 190.00 C 6.60 6.60 6.20 5.48 +1.90 42 131 155 +130
29APR26 192.50 C 0.00 0.00 0.00 4.99 +1.77 42 0 1 0
29APR26 195.00 C 0.00 0.00 0.00 4.53 +1.64 42 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 4.12 +1.53 42 0 0 0
29APR26 200.00 C 5.30 5.30 4.78 3.74 +1.43 42 8 168 -1
29APR26 205.00 C 4.20 4.20 3.84 3.07 +1.22 42 16 107 +6
29APR26 210.00 C 3.75 3.75 3.75 2.51 +1.04 42 40 73 +39
29APR26 215.00 C 3.49 3.49 3.49 2.05 +0.89 42 52 162 +52
29APR26 220.00 C 2.84 2.90 2.70 1.66 +0.74 42 123 230 +101
29APR26 225.00 C 0.00 0.00 0.00 1.35 +0.63 42 0 54 0
29APR26 230.00 C 2.11 2.11 2.11 1.09 +0.53 42 1 85 +1
29APR26 235.00 C 0.00 0.00 0.00 0.88 +0.44 42 0 252 0
29APR26 240.00 C 1.78 1.78 1.78 0.70 +0.36 42 30 110 +30
29APR26 245.00 C 0.00 0.00 0.00 0.57 +0.30 42 0 0 0
29APR26 250.00 C 1.38 1.38 1.38 0.45 +0.25 41 1 10 0
29JUN26 80.00 C 0.00 0.00 0.00 81.74 +6.46 64 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 79.32 +6.45 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 76.54 +6.07 55 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 73.90 +5.84 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.93 +7.29 65 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 69.61 +6.35 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 67.30 +6.43 54 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 65.05 +6.58 53 0 642 0
29JUN26 100.00 C 61.00 61.00 61.00 62.64 +6.00 52 1 343 0
29JUN26 102.50 C 0.00 0.00 0.00 60.30 +6.50 51 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 57.28 +5.45 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 55.49 +6.26 47 0 2,213 -3
29JUN26 110.00 C 0.00 0.00 0.00 52.96 +5.98 45 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 50.67 +5.90 44 0 531 0
29JUN26 115.00 C 48.10 48.10 48.10 47.65 +4.65 38 5 2,803 -5
29JUN26 117.50 C 0.00 0.00 0.00 46.32 +5.79 43 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 44.20 +5.43 42 0 2,347 0
29JUN26 122.50 C 0.00 0.00 0.00 41.90 +5.46 41 0 244 0
29JUN26 125.00 C 39.10 39.60 39.00 39.86 +4.33 41 5 3,832 +3
29JUN26 127.50 C 0.00 0.00 0.00 38.82 +6.20 44 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 36.26 +5.39 41 0 4,304 0
29JUN26 132.50 C 0.00 0.00 0.00 34.20 +5.07 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 32.72 +5.28 42 0 664 0
29JUN26 137.50 C 28.92 28.92 28.92 30.72 +4.86 40 1 964 -1
29JUN26 140.00 C 0.00 0.00 0.00 29.06 +4.27 40 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 28.27 +4.96 43 0 2,743 0
29JUN26 145.00 C 26.98 26.98 26.98 27.03 +5.30 43 1 1,345 0
29JUN26 147.50 C 24.09 24.09 24.09 24.43 +4.03 40 1 1,376 0
29JUN26 150.00 C 24.00 24.24 22.37 22.87 +3.54 40 37 17,880 +8
29JUN26 152.50 C 22.87 22.87 22.87 21.57 +3.32 40 25 318 0
29JUN26 155.00 C 20.60 20.60 20.60 20.47 +3.23 40 2 1,249 -2
29JUN26 157.50 C 0.00 0.00 0.00 19.55 +3.35 41 0 1,439 0
29JUN26 160.00 C 18.66 19.12 17.35 18.35 +3.14 41 14 9,712 +3
29JUN26 162.50 C 14.85 14.85 14.85 17.67 +3.48 42 1 599 -1
29JUN26 165.00 C 16.66 17.20 16.16 16.70 +3.42 42 10 2,598 0
29JUN26 167.50 C 15.33 15.33 15.33 15.64 +3.27 42 1 1,003 0
29JUN26 170.00 C 14.76 14.89 14.35 14.71 +3.24 42 31 6,811 +10
29JUN26 172.50 C 0.00 0.00 0.00 13.75 +3.04 42 0 1,501 0
29JUN26 175.00 C 0.00 0.00 0.00 12.91 +2.93 42 5,026 7,663 +250
29JUN26 177.50 C 12.09 12.09 12.09 12.03 +2.78 42 8 757 +8
29JUN26 180.00 C 11.65 12.08 11.20 11.30 +2.76 42 30 5,675 +14
29JUN26 182.50 C 11.17 11.60 10.65 10.58 +2.61 42 16 888 -5
29JUN26 185.00 C 11.00 11.00 10.27 9.87 +2.46 42 8 7,501 +7
29JUN26 187.50 C 0.00 0.00 0.00 9.16 +2.31 42 0 650 0
29JUN26 190.00 C 9.48 9.65 9.00 8.59 +2.29 42 82 7,252 -5
29JUN26 192.50 C 8.61 8.61 8.61 8.03 +2.17 42 30 346 +30
29JUN26 195.00 C 8.02 8.02 8.02 7.48 +2.04 42 30 400 +30
29JUN26 197.50 C 8.30 8.30 7.60 6.93 +1.90 42 31 238 +31
29JUN26 200.00 C 8.00 8.00 7.08 6.46 +1.85 42 58 1,424 +1
29JUN26 205.00 C 0.00 0.00 0.00 5.62 +1.66 42 0 861 0
29JUN26 210.00 C 6.38 6.38 6.38 4.80 +1.44 42 73 1,248 +8
29JUN26 215.00 C 0.00 0.00 0.00 4.19 +1.34 42 0 1,370 0
29JUN26 220.00 C 5.00 5.11 5.00 3.60 +1.17 42 36 665 +7
29JUN26 225.00 C 0.00 0.00 0.00 3.09 +1.06 42 0 411 0
29JUN26 230.00 C 4.16 4.21 4.16 2.67 +0.93 42 129 766 +30
29JUN26 235.00 C 0.00 0.00 0.00 2.25 +0.80 41 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.96 +0.73 41 0 788 0
29JUN26 245.00 C 3.19 3.19 3.11 1.68 +0.64 41 60 859 +37
29JUN26 250.00 C 2.70 2.90 2.59 1.41 +0.58 41 46 1,593 +15
29JUN26 255.00 C 2.70 2.70 2.70 1.23 +0.52 41 1 923 +1
29JUN26 260.00 C 2.44 2.44 2.44 1.04 +0.44 41 16 574 +16
29JUN26 265.00 C 0.00 0.00 0.00 0.88 +0.39 41 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.76 +0.33 41 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.65 +0.30 41 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.54 +0.24 41 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.47 +0.22 41 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.40 +0.19 41 0 1,551 0
29JUN26 295.00 C 0.00 0.00 0.00 0.33 +0.16 41 0 31 0
29JUN26 300.00 C 1.21 1.21 1.18 0.29 +0.14 41 14 81 +13
29SEP26 80.00 C 0.00 0.00 0.00 82.59 +6.86 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.66 +6.28 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.36 +6.32 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.31 +6.59 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.27 +6.86 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.74 +6.61 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.57 +6.69 52 0 6 0
29SEP26 97.50 C 64.21 64.23 64.21 66.01 +6.34 49 4 2 -2
29SEP26 100.00 C 61.00 61.00 61.00 63.96 +6.48 49 1 20 -1
29SEP26 102.50 C 0.00 0.00 0.00 61.04 +5.68 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.89 +5.72 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 57.72 +6.60 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.58 +6.51 47 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 53.40 +6.19 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 51.14 +6.10 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 49.50 +6.28 46 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 47.38 +6.06 45 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 45.54 +6.03 44 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 43.86 +6.10 45 0 38 0
29SEP26 127.50 C 40.50 40.50 40.50 40.05 +4.48 39 2 23 +2
29SEP26 130.00 C 0.00 0.00 0.00 40.04 +5.38 43 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 38.51 +5.67 43 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 36.71 +5.15 43 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 35.38 +5.50 43 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 33.47 +4.79 42 0 112 0
29SEP26 142.50 C 0.00 0.00 0.00 32.26 +5.15 42 0 1,503 0
29SEP26 145.00 C 29.60 29.98 28.88 29.98 +4.86 41 4 2,543 0
29SEP26 147.50 C 0.00 0.00 0.00 29.55 +4.78 43 0 2,402 0
29SEP26 150.00 C 27.00 27.65 27.00 28.08 +4.33 42 11 915 -1
29SEP26 152.50 C 0.00 0.00 0.00 26.90 +4.69 42 0 1,670 0
29SEP26 155.00 C 26.00 26.35 25.20 25.20 +3.74 41 14 1,525 0
29SEP26 157.50 C 0.00 0.00 0.00 24.54 +4.03 42 500 920 +452
29SEP26 160.00 C 23.63 23.63 22.00 22.98 +3.48 41 550 4,324 +500
29SEP26 162.50 C 22.14 22.14 21.90 21.89 +3.26 41 50 451 +20
29SEP26 165.00 C 20.80 20.80 20.80 21.20 +3.52 42 1 2,286 0
29SEP26 167.50 C 0.00 0.00 0.00 20.27 +3.46 42 0 1,064 0
29SEP26 170.00 C 19.52 20.00 18.54 19.22 +3.27 42 406 2,533 +399
29SEP26 172.50 C 0.00 0.00 0.00 18.37 +3.28 42 0 414 0
29SEP26 175.00 C 0.00 0.00 0.00 17.51 +3.28 42 0 6,893 0
29SEP26 177.50 C 16.94 16.94 16.94 16.66 +3.13 42 60 2,898 0
29SEP26 180.00 C 15.20 16.70 15.20 15.80 +2.95 42 86 3,787 -26
29SEP26 182.50 C 0.00 0.00 0.00 14.96 +2.80 42 0 336 0
29SEP26 185.00 C 14.93 14.93 14.65 14.28 +2.80 42 7 750 -1
29SEP26 187.50 C 16.39 16.39 14.38 13.60 +2.81 42 7 561 +7
29SEP26 190.00 C 13.65 13.65 13.16 12.92 +2.66 42 4 710 0
29SEP26 192.50 C 0.00 0.00 0.00 12.24 +2.51 42 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 11.57 +2.36 41 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 11.02 +2.34 42 0 251 0
29SEP26 200.00 C 12.13 12.13 11.00 10.49 +2.34 41 14 6,504 +4
29SEP26 205.00 C 0.00 0.00 0.00 9.44 +2.12 41 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 8.42 +1.89 41 7 238 0
29SEP26 215.00 C 0.00 0.00 0.00 7.64 +1.89 41 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 6.86 +1.68 41 0 3,638 0
29SEP26 225.00 C 7.90 7.90 7.80 6.09 +1.49 41 49 636 0
29SEP26 230.00 C 7.10 7.10 7.10 5.52 +1.49 41 1 6 0
29SEP26 235.00 C 0.00 0.00 0.00 4.96 +1.33 41 0 95 0
29SEP26 240.00 C 6.33 6.33 6.33 4.39 +1.16 41 2 2,326 -2
29SEP26 245.00 C 0.00 0.00 0.00 3.97 +1.14 41 0 59 0
29SEP26 250.00 C 5.30 5.30 4.98 3.57 +1.11 41 66 321 0
29SEP26 255.00 C 0.00 0.00 0.00 3.18 +0.98 41 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 2.83 +0.90 41 0 31 0
29SEP26 265.00 C 4.40 4.40 4.20 2.56 +0.86 41 102 252 +2
29SEP26 270.00 C 3.82 3.82 3.82 2.29 +0.76 41 2 37 +2
29SEP26 275.00 C 0.00 0.00 0.00 2.02 +0.66 41 0 96 0
29SEP26 280.00 C 3.30 3.50 3.30 1.81 +0.59 41 5 210 +4
29SEP26 285.00 C 0.00 0.00 0.00 1.59 +0.51 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.42 +0.45 41 0 436 0
29SEP26 295.00 C 0.00 0.00 0.00 1.29 +0.43 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.12 +0.39 41 0 80 0
30DEC26 80.00 C 82.66 82.66 82.66 83.39 +6.64 55 1 6 0
30DEC26 82.50 C 0.00 0.00 0.00 80.85 +6.38 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.68 +6.48 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.31 +5.33 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.04 +6.23 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.16 +6.53 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.01 +6.56 49 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 68.07 +6.73 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 65.75 +6.46 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 63.57 +6.36 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 61.32 +6.10 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 58.68 +5.39 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 56.73 +5.17 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 55.07 +5.38 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.18 +5.26 43 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 51.97 +6.10 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.51 +5.15 42 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 47.41 +5.01 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 46.64 +5.63 43 0 13 0
30DEC26 127.50 C 0.00 0.00 0.00 44.53 +5.36 42 0 0 0
30DEC26 130.00 C 43.50 43.50 43.50 43.25 +5.32 43 3 13 +1
30DEC26 132.50 C 0.00 0.00 0.00 41.12 +4.78 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.51 +3.83 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 38.11 +4.81 41 0 0 0
30DEC26 140.00 C 34.00 34.00 34.00 36.58 +4.56 41 2 9 -1
30DEC26 142.50 C 0.00 0.00 0.00 35.28 +4.64 41 0 49 0
30DEC26 145.00 C 33.00 33.00 33.00 34.53 +5.93 42 2 19 -2
30DEC26 147.50 C 0.00 0.00 0.00 33.34 +5.13 42 0 1,168 0
30DEC26 150.00 C 31.80 31.80 31.80 30.66 +3.26 40 1 376 +1
30DEC26 152.50 C 30.00 30.00 30.00 30.65 +4.66 42 1 132 -1
30DEC26 155.00 C 28.86 28.86 28.47 29.46 +4.18 42 20 770 -20
30DEC26 157.50 C 0.00 0.00 0.00 27.93 +3.60 41 0 107 0
30DEC26 160.00 C 27.00 27.00 26.00 26.68 +3.44 41 20 124 +11
30DEC26 162.50 C 0.00 0.00 0.00 25.92 +3.72 41 0 35 0
30DEC26 165.00 C 0.00 0.00 0.00 24.96 +3.44 41 0 350 0
30DEC26 167.50 C 0.00 0.00 0.00 24.01 +3.44 41 0 79 0
30DEC26 170.00 C 23.30 23.30 23.30 23.24 +3.44 42 13 5,119 +7
30DEC26 172.50 C 22.46 22.46 22.46 22.38 +3.44 42 2 92 +2
30DEC26 175.00 C 21.48 21.48 20.75 21.57 +3.44 42 16 37 +15
30DEC26 177.50 C 21.02 21.02 21.02 20.74 +3.45 42 4 51 +4
30DEC26 180.00 C 20.00 20.27 19.50 19.53 +3.02 41 14 1,583 +8
30DEC26 182.50 C 0.00 0.00 0.00 19.07 +3.22 42 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 18.24 +3.06 42 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 17.48 +2.96 42 0 33 0
30DEC26 190.00 C 16.35 16.35 16.35 16.82 +2.97 42 4 568 +1
30DEC26 192.50 C 0.00 0.00 0.00 16.16 +2.98 41 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 15.50 +2.91 41 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 14.84 +2.76 41 0 2 0
30DEC26 200.00 C 15.00 15.00 14.50 14.18 +2.61 41 12 115 +10
30DEC26 205.00 C 13.90 13.90 13.90 13.04 +2.49 41 2 8 +2
30DEC26 210.00 C 13.30 13.30 13.30 12.03 +2.49 41 1 44 +1
30DEC26 215.00 C 0.00 0.00 0.00 11.02 +2.25 41 0 9 0
30DEC26 220.00 C 10.79 10.79 10.79 10.05 +2.04 41 5 108 +5
30DEC26 225.00 C 10.60 10.60 10.21 9.29 +2.04 41 5 9 +5
30DEC26 230.00 C 9.44 9.60 9.44 8.54 +1.92 41 6 10 +6
30DEC26 235.00 C 9.00 9.00 9.00 7.78 +1.72 41 1 82 +1
30DEC26 240.00 C 0.00 0.00 0.00 7.13 +1.62 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.59 +1.63 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.04 +1.48 41 0 15 0
30DEC26 255.00 C 0.00 0.00 0.00 5.50 +1.32 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 5.03 +1.24 41 0 0 0
30DEC26 265.00 C 6.05 6.05 6.05 4.65 +1.24 41 1 237 0
30DEC26 270.00 C 0.00 0.00 0.00 4.27 +1.14 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 3.89 +1.02 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.53 +1.00 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.28 +1.00 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.93 +0.85 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.76 +0.85 41 0 4 0
30DEC26 300.00 C 4.56 4.56 4.00 2.51 +0.71 41 74 1,566 +8
TOTAL CALL 87,370 687,623 +17,795
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
16JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 90 0 273 0
16JAN26 130.00 P 0.02 0.02 0.01 0.01 0.00 83 80 379 +80
16JAN26 132.50 P 0.01 0.01 0.01 0.01 0.00 76 20 162 0
16JAN26 135.00 P 0.02 0.06 0.01 0.01 0.00 69 51 717 -12
16JAN26 137.50 P 0.03 0.04 0.02 0.01 -0.02 62 78 1,123 -1
16JAN26 140.00 P 0.07 0.07 0.04 0.01 -0.06 56 45 1,397 -1
16JAN26 142.50 P 0.08 0.12 0.05 0.02 -0.15 53 332 1,154 +233
16JAN26 145.00 P 0.10 0.16 0.10 0.04 -0.33 50 543 6,473 +11
16JAN26 147.50 P 0.15 0.28 0.13 0.11 -0.60 50 733 1,182 +107
16JAN26 150.00 P 0.29 0.51 0.21 0.25 -1.02 50 3,164 3,359 +1,937
16JAN26 152.50 P 0.32 0.91 0.32 0.55 -1.59 50 1,386 1,007 +421
16JAN26 155.00 P 1.44 1.68 0.60 1.07 -2.34 50 2,693 1,073 +751
16JAN26 157.50 P 1.39 2.75 1.39 1.86 -3.14 50 1,307 442 +384
16JAN26 160.00 P 2.00 4.16 1.84 2.98 -3.67 51 1,392 634 +616
16JAN26 162.50 P 3.40 5.71 3.40 4.51 -4.51 52 335 137 +137
16JAN26 165.00 P 4.80 7.10 4.80 6.33 -4.97 54 24 11 +10
16JAN26 167.50 P 7.60 10.00 7.60 8.40 -4.93 56 5 4 +4
16JAN26 170.00 P 0.00 0.00 0.00 10.69 -5.06 60 0 2 0
16JAN26 172.50 P 0.00 0.00 0.00 13.09 -5.12 67 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 15.50 -5.20 72 0 0 0
16JAN26 177.50 P 0.00 0.00 0.00 17.93 - 77 0 0 -
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 30 0
23JAN26 132.50 P 0.00 0.00 0.00 0.02 -0.05 45 0 12 0
23JAN26 135.00 P 0.13 0.15 0.13 0.04 -0.10 44 47 56 +47
23JAN26 137.50 P 0.20 0.21 0.18 0.08 -0.18 44 16 42 +1
23JAN26 140.00 P 0.23 0.30 0.23 0.15 -0.29 44 134 373 +93
23JAN26 142.50 P 0.32 0.43 0.32 0.27 -0.46 44 30 166 +29
23JAN26 145.00 P 0.46 0.56 0.46 0.47 -0.68 44 60 122 +60
23JAN26 147.50 P 0.72 0.84 0.72 0.74 -0.98 43 88 149 +27
23JAN26 150.00 P 0.89 1.45 0.89 1.14 -1.35 43 801 659 +44
23JAN26 152.50 P 1.30 2.09 1.30 1.70 -1.80 43 425 219 +198
23JAN26 155.00 P 1.70 3.10 1.70 2.44 -2.32 43 985 409 +313
23JAN26 157.50 P 3.02 4.02 3.00 3.37 -2.89 43 212 135 +132
23JAN26 160.00 P 4.01 5.64 3.90 4.80 -3.29 45 134 113 +113
23JAN26 162.50 P 5.30 6.14 5.30 6.14 -3.86 45 36 33 +33
23JAN26 165.00 P 8.05 8.05 8.05 7.77 -4.29 45 1 1 +1
23JAN26 167.50 P 0.00 0.00 0.00 9.64 -4.59 46 0 0 0
23JAN26 170.00 P 0.00 0.00 0.00 11.67 -4.81 48 0 0 0
23JAN26 172.50 P 0.00 0.00 0.00 13.81 - 49 0 0 -
23JAN26 175.00 P 0.00 0.00 0.00 16.04 - 50 0 0 -
23JAN26 177.50 P 18.80 18.80 18.80 17.94 - 44 1 1 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 97 6 223 +6
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 296 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 89 7 596 +7
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,588 0
29JAN26 105.00 P 0.02 0.02 0.02 0.01 0.00 69 150 2,700 +150
29JAN26 107.50 P 0.02 0.02 0.02 0.01 0.00 66 150 2,900 +150
29JAN26 110.00 P 0.02 0.02 0.02 0.01 0.00 62 120 1,476 +120
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,180 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 966 0
29JAN26 120.00 P 0.07 0.08 0.07 0.01 0.00 49 510 9,840 +2
29JAN26 122.50 P 0.11 0.11 0.11 0.01 -0.01 45 20 763 0
29JAN26 125.00 P 0.14 0.14 0.12 0.01 -0.02 42 35 2,840 -20
29JAN26 127.50 P 0.13 0.17 0.13 0.02 -0.04 42 149 4,281 -5
29JAN26 130.00 P 0.18 0.20 0.16 0.04 -0.07 42 193 14,644 -91
29JAN26 132.50 P 0.25 0.27 0.20 0.07 -0.13 41 233 8,220 -116
29JAN26 135.00 P 0.33 0.35 0.25 0.13 -0.21 42 181 10,615 -42
29JAN26 137.50 P 0.42 0.42 0.31 0.23 -0.32 42 162 7,179 -114
29JAN26 140.00 P 0.65 0.65 0.40 0.37 -0.44 42 4,689 13,051 +590
29JAN26 142.50 P 0.50 0.80 0.50 0.59 -0.61 42 694 10,375 -60
29JAN26 145.00 P 1.62 1.62 0.65 0.90 -0.82 42 4,096 8,153 -1,452
29JAN26 147.50 P 1.02 1.56 0.88 1.24 -1.16 41 2,168 6,115 -304
29JAN26 150.00 P 1.63 2.18 1.29 1.77 -1.48 41 4,431 18,310 +1,266
29JAN26 152.50 P 2.00 3.00 2.00 2.44 -1.93 41 2,225 4,199 +125
29JAN26 155.00 P 2.52 4.00 2.52 3.32 -2.32 41 2,617 7,982 +144
29JAN26 157.50 P 3.23 5.19 3.23 4.26 -2.81 41 1,703 2,608 +353
29JAN26 160.00 P 4.34 6.60 4.18 5.63 -3.26 42 5,501 17,484 -758
29JAN26 162.50 P 6.43 7.56 6.43 7.06 -3.65 42 1,053 1,583 +698
29JAN26 165.00 P 6.83 9.00 6.83 8.60 -3.82 42 219 2,338 -139
29JAN26 167.50 P 8.31 8.31 8.31 10.50 -4.29 44 40 1,444 -40
29JAN26 170.00 P 11.22 12.81 11.22 12.41 -4.31 45 71 838 -67
29JAN26 172.50 P 14.09 14.90 14.09 14.45 -4.69 46 43 1,185 0
29JAN26 175.00 P 16.82 18.00 16.58 16.60 -4.86 47 424 1,065 +384
29JAN26 177.50 P 20.21 20.21 20.21 18.85 -4.55 49 1 704 0
29JAN26 180.00 P 19.50 21.20 19.50 21.14 -5.44 50 94 586 +87
29JAN26 182.50 P 0.00 0.00 0.00 23.59 -4.66 53 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 26.04 -4.91 56 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 27.70 -5.67 42 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 30.14 -5.68 41 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 33.59 -4.71 68 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 35.68 -5.22 64 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 37.77 -5.49 56 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 40.58 -5.32 68 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 45.10 -5.80 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 50.10 -5.80 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 56.06 -4.84 95 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 61.06 -4.70 100 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 66.11 -4.79 107 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 70.10 -5.62 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 75.25 -5.68 90 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 80.10 -5.83 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 85.10 -5.65 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 90.26 -5.49 103 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 95.10 -5.84 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 101.08 -4.86 139 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 106.07 -4.82 143 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 110.11 -5.64 101 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 115.10 -5.65 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 120.10 -5.79 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 125.10 -5.86 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 130.10 -5.62 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 87.50 P 0.03 0.03 0.03 0.01 0.00 59 40 335 +40
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
26FEB26 105.00 P 0.15 0.15 0.15 0.02 0.00 45 20 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 407 0
26FEB26 110.00 P 0.21 0.26 0.21 0.04 -0.01 43 141 614 +18
26FEB26 112.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 377 0
26FEB26 115.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 1,511 0
26FEB26 117.50 P 0.38 0.38 0.38 0.14 -0.06 43 1 663 0
26FEB26 120.00 P 0.40 0.49 0.40 0.21 -0.08 43 15 9,946 -7
26FEB26 122.50 P 0.43 0.57 0.43 0.29 -0.13 43 35 2,143 -28
26FEB26 125.00 P 0.55 0.62 0.55 0.42 -0.18 43 13 2,808 -10
26FEB26 127.50 P 0.82 0.82 0.82 0.59 -0.24 43 2 4,661 +2
26FEB26 130.00 P 1.00 1.01 0.80 0.78 -0.32 43 95 16,563 +7
26FEB26 132.50 P 1.15 1.27 1.14 1.06 -0.34 43 124 2,671 +40
26FEB26 135.00 P 1.20 1.59 1.20 1.38 -0.42 43 636 21,855 +235
26FEB26 137.50 P 1.33 2.00 1.33 1.76 -0.52 43 571 4,863 +10
26FEB26 140.00 P 1.60 2.48 1.60 2.16 -0.73 42 826 21,484 -52
26FEB26 142.50 P 2.13 3.00 2.13 2.68 -0.89 42 615 4,500 +209
26FEB26 145.00 P 2.55 3.74 2.55 3.27 -1.09 42 630 4,563 +95
26FEB26 147.50 P 3.38 4.51 3.38 3.98 -1.31 42 231 8,083 +51
26FEB26 150.00 P 3.79 5.41 3.79 4.80 -1.60 42 1,071 6,059 +527
26FEB26 152.50 P 4.72 6.50 4.72 5.83 -1.70 42 260 3,421 +86
26FEB26 155.00 P 5.70 7.57 5.70 6.84 -2.02 42 1,234 4,396 +72
26FEB26 157.50 P 7.90 9.00 7.57 8.00 -2.39 42 1,056 2,171 +720
26FEB26 160.00 P 8.07 10.23 8.07 9.40 -2.57 43 805 5,417 +667
26FEB26 162.50 P 9.13 11.00 9.13 10.79 -2.83 43 278 1,047 +147
26FEB26 165.00 P 10.81 12.99 10.81 12.31 -3.15 43 191 385 +138
26FEB26 167.50 P 12.70 13.60 12.70 14.04 -3.14 44 2 105 0
26FEB26 170.00 P 15.00 15.80 15.00 15.79 -3.52 45 6 311 +4
26FEB26 172.50 P 0.00 0.00 0.00 17.56 -3.57 45 0 7 0
26FEB26 175.00 P 19.00 20.50 18.80 19.46 -3.86 45 412 427 -1
26FEB26 177.50 P 0.00 0.00 0.00 21.45 -3.74 46 0 9 0
26FEB26 180.00 P 23.60 23.70 22.80 23.44 -4.10 46 72 123 +62
26FEB26 182.50 P 0.00 0.00 0.00 25.56 -4.31 47 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 27.74 -4.38 48 0 22 0
26FEB26 187.50 P 31.20 31.20 31.20 29.97 -4.35 49 6 0 -6
26FEB26 190.00 P 31.90 31.90 31.90 31.90 -4.51 47 1 166 0
26FEB26 192.50 P 0.00 0.00 0.00 34.32 -4.58 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 36.92 -4.45 52 0 3 0
26FEB26 197.50 P 38.75 38.75 38.75 38.75 -4.87 49 2 2 +2
26FEB26 200.00 P 0.00 0.00 0.00 40.58 -5.45 43 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 45.13 -5.77 37 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 50.18 -5.72 42 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 56.06 -4.84 60 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 61.06 -4.70 63 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 66.22 -4.68 69 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 71.21 -4.56 72 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 75.25 -5.68 59 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 80.44 -5.49 66 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 85.10 -5.65 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 90.26 -5.49 67 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 95.10 -5.84 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 101.08 -4.86 88 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.07 -4.82 90 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 110.96 -4.79 91 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 115.10 -5.66 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 120.10 -5.79 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 125.10 -5.86 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 130.10 -5.65 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 135.10 -5.64 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 140.10 -5.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 1 1,899 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 892 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,974 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 768 0
30MAR26 75.00 P 0.11 0.11 0.11 0.01 0.00 55 20 5,629 -20
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,352 0
30MAR26 80.00 P 0.12 0.12 0.12 0.01 0.00 51 16 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,772 0
30MAR26 92.50 P 0.19 0.20 0.19 0.02 0.00 43 40 2,234 +40
30MAR26 95.00 P 0.22 0.22 0.22 0.03 -0.01 43 40 2,212 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 9,274 0
30MAR26 100.00 P 0.31 0.33 0.31 0.06 -0.02 43 562 28,151 +100
30MAR26 102.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 2,063 0
30MAR26 105.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 9,022 0
30MAR26 107.50 P 0.00 0.00 0.00 0.18 -0.06 42 0 5,392 0
30MAR26 110.00 P 0.52 0.52 0.51 0.25 -0.08 42 8 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.34 -0.11 42 0 2,769 0
30MAR26 115.00 P 0.00 0.00 0.00 0.46 -0.15 42 0 5,812 0
30MAR26 117.50 P 0.80 0.88 0.80 0.60 -0.20 42 14 8,902 -12
30MAR26 120.00 P 1.06 1.06 1.01 0.80 -0.24 42 113 21,819 -15
30MAR26 122.50 P 0.00 0.00 0.00 1.01 -0.31 42 0 4,687 0
30MAR26 125.00 P 1.47 1.50 1.47 1.29 -0.33 42 2 11,553 0
30MAR26 127.50 P 1.72 1.72 1.68 1.61 -0.33 42 73 6,243 +66
30MAR26 130.00 P 1.78 2.12 1.75 1.99 -0.42 42 211 25,166 +26
30MAR26 132.50 P 2.11 2.44 2.11 2.40 -0.50 42 97 47,922 +67
30MAR26 135.00 P 2.33 3.08 2.33 2.84 -0.68 42 321 30,871 +275
30MAR26 137.50 P 3.10 3.65 3.01 3.32 -0.83 42 1,141 8,758 +31
30MAR26 140.00 P 4.00 4.28 3.61 3.95 -0.99 42 369 25,436 +140
30MAR26 142.50 P 3.84 5.06 3.84 4.66 -1.08 42 214 4,555 -25
30MAR26 145.00 P 4.97 5.75 4.97 5.52 -1.16 42 240 9,026 +70
30MAR26 147.50 P 5.85 6.40 5.85 6.26 -1.40 42 232 3,882 +231
30MAR26 150.00 P 6.19 7.71 6.19 7.33 -1.54 42 1,561 15,820 -654
30MAR26 152.50 P 7.89 8.69 7.72 8.35 -1.72 42 584 4,365 -183
30MAR26 155.00 P 8.51 9.63 8.51 9.48 -2.03 42 223 7,292 -1
30MAR26 157.50 P 10.10 11.50 10.10 10.80 -2.04 42 95 1,886 +73
30MAR26 160.00 P 11.19 12.94 11.19 12.04 -2.39 42 477 6,915 -68
30MAR26 162.50 P 13.12 13.17 13.07 13.62 -2.53 43 1,150 1,519 +610
30MAR26 165.00 P 15.11 15.11 15.11 15.11 -2.55 43 85 9,953 +85
30MAR26 167.50 P 16.77 16.77 16.77 16.76 -2.78 44 30 1,134 +30
30MAR26 170.00 P 17.72 17.80 17.72 18.00 -3.48 42 6 3,914 -2
30MAR26 172.50 P 20.00 20.48 20.00 20.11 -3.12 44 51 930 +1
30MAR26 175.00 P 21.74 22.23 20.50 21.93 -3.55 44 93 1,191 +11
30MAR26 177.50 P 0.00 0.00 0.00 23.78 -3.71 45 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 25.65 -3.83 45 0 740 0
30MAR26 182.50 P 0.00 0.00 0.00 26.68 -4.78 41 0 364 0
30MAR26 185.00 P 29.70 29.70 29.70 29.35 -4.44 44 2 889 +2
30MAR26 187.50 P 0.00 0.00 0.00 31.06 -4.81 43 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 33.89 -4.16 47 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 36.05 -4.36 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 37.08 -5.42 42 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 39.08 -5.83 41 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 42.61 -4.43 48 0 3,056 0
30MAR26 205.00 P 47.98 47.98 47.98 45.87 -5.73 40 3 96 +3
30MAR26 210.00 P 0.00 0.00 0.00 50.52 -5.80 40 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 57.16 -3.94 55 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 61.28 -4.76 52 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 66.22 -4.68 54 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 71.21 -4.60 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 76.94 -3.99 65 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 80.44 -5.49 53 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 85.18 -5.57 50 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 90.26 -5.49 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 95.10 -5.84 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 101.08 -4.86 69 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.07 -4.90 71 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.96 -4.79 72 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 115.10 -5.66 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 120.10 -5.79 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 125.10 -5.86 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 130.10 -5.65 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 135.10 -5.64 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 140.10 -5.64 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 42 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 0.00 42 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 233 0
29APR26 92.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29APR26 95.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 10 0
29APR26 97.50 P 0.43 0.43 0.43 0.12 -0.02 41 115 147 +100
29APR26 100.00 P 0.49 0.49 0.49 0.18 -0.01 42 65 108 +64
29APR26 102.50 P 0.00 0.00 0.00 0.24 -0.03 42 0 2 0
29APR26 105.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 10 0
29APR26 107.50 P 0.00 0.00 0.00 0.43 -0.06 42 0 214 0
29APR26 110.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 57 0
29APR26 112.50 P 0.00 0.00 0.00 0.72 -0.11 42 0 33 0
29APR26 115.00 P 0.00 0.00 0.00 0.92 -0.14 42 0 318 0
29APR26 117.50 P 0.00 0.00 0.00 1.15 -0.18 42 0 307 0
29APR26 120.00 P 1.48 1.48 1.48 1.43 -0.12 42 1 475 -1
29APR26 122.50 P 0.00 0.00 0.00 1.70 -0.22 41 0 677 0
29APR26 125.00 P 2.03 2.03 1.93 2.02 -0.29 41 13 1,331 +1
29APR26 127.50 P 2.34 2.34 2.34 2.37 -0.43 41 2 977 +2
29APR26 130.00 P 2.62 2.85 2.62 2.86 -0.44 41 41 1,117 +24
29APR26 132.50 P 3.20 3.34 3.20 3.36 -0.57 41 11 5,484 +1
29APR26 135.00 P 3.60 3.99 3.60 3.94 -0.63 41 7 1,697 +7
29APR26 137.50 P 4.08 4.48 4.05 4.58 -0.76 41 255 2,351 +255
29APR26 140.00 P 4.40 5.28 4.40 5.25 -0.89 41 17 2,321 +10
29APR26 142.50 P 6.00 6.37 5.90 6.06 -0.96 41 632 1,212 +589
29APR26 145.00 P 6.50 6.73 6.50 6.88 -1.12 41 9 1,247 +9
29APR26 147.50 P 7.26 7.89 7.26 7.79 -1.32 41 60 207 +60
29APR26 150.00 P 8.38 9.32 8.28 8.79 -1.38 40 426 519 +311
29APR26 152.50 P 10.07 10.07 9.90 9.86 -1.66 41 31 288 +30
29APR26 155.00 P 10.73 11.65 10.55 11.08 -1.88 41 67 192 +55
29APR26 157.50 P 12.00 12.00 11.81 12.39 -2.04 41 90 278 +90
29APR26 160.00 P 12.80 14.20 12.80 13.76 -2.18 41 235 348 +226
29APR26 162.50 P 14.61 15.50 14.61 15.24 -2.32 42 125 362 +120
29APR26 165.00 P 16.23 16.23 16.23 16.78 -2.39 42 30 50 +30
29APR26 167.50 P 0.00 0.00 0.00 18.34 -2.73 42 0 30 0
29APR26 170.00 P 19.36 19.36 19.36 20.11 -2.87 43 30 32 +30
29APR26 172.50 P 0.00 0.00 0.00 21.73 -3.04 43 1 1 +1
29APR26 175.00 P 0.00 0.00 0.00 23.49 -3.19 43 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.33 -3.33 43 0 0 0
29APR26 180.00 P 27.45 27.45 27.25 27.19 -3.49 43 38 38 +37
29APR26 182.50 P 0.00 0.00 0.00 29.15 -3.56 44 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 31.12 -3.71 44 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 32.95 -4.04 44 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 34.58 -4.52 43 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 36.55 -4.75 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.48 -5.03 42 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 41.07 -4.64 44 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 42.99 -4.96 43 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 47.85 -4.70 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 52.20 -4.97 45 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 57.16 -4.71 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 61.28 -5.13 45 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 66.22 -4.99 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 71.21 -5.11 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 76.94 -4.31 56 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 80.44 -5.49 47 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 85.18 -5.96 45 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 90.26 -5.88 48 0 0 0
29JUN26 80.00 P 0.41 0.46 0.41 0.07 -0.01 42 40 2,770 +40
29JUN26 82.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 601 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 6,407 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 -0.02 41 0 459 0
29JUN26 90.00 P 0.71 0.71 0.69 0.24 -0.04 41 9 2,133 +8
29JUN26 92.50 P 0.00 0.00 0.00 0.33 -0.04 41 0 1,083 0
29JUN26 95.00 P 0.84 0.84 0.84 0.42 -0.06 41 2 5,009 +2
29JUN26 97.50 P 0.00 0.00 0.00 0.55 -0.07 41 0 2,129 0
29JUN26 100.00 P 1.01 1.06 1.01 0.68 -0.10 41 43 6,843 +3
29JUN26 102.50 P 0.00 0.00 0.00 0.86 -0.12 41 0 2,015 0
29JUN26 105.00 P 1.40 1.40 1.33 1.06 -0.15 41 22 4,553 -20
29JUN26 107.50 P 0.00 0.00 0.00 1.29 -0.20 41 0 4,003 0
29JUN26 110.00 P 0.00 0.00 0.00 1.58 -0.20 41 0 4,490 0
29JUN26 112.50 P 0.00 0.00 0.00 1.87 -0.26 42 0 3,523 0
29JUN26 115.00 P 2.26 2.26 2.26 2.24 -0.20 41 9 6,068 +9
29JUN26 117.50 P 2.51 2.51 2.51 2.55 -0.29 41 65 2,074 +65
29JUN26 120.00 P 2.94 3.04 2.94 2.97 -0.37 41 5,077 9,895 +5,068
29JUN26 122.50 P 3.38 3.38 3.38 3.40 -0.44 41 6 2,370 0
29JUN26 125.00 P 3.88 4.04 3.81 3.90 -0.57 41 89 7,265 -37
29JUN26 127.50 P 0.00 0.00 0.00 4.47 -0.64 41 0 1,251 0
29JUN26 130.00 P 4.80 5.15 4.80 5.12 -0.66 41 106 7,107 +19
29JUN26 132.50 P 5.50 5.62 5.37 5.77 -0.82 41 180 3,086 +120
29JUN26 135.00 P 6.00 6.70 6.00 6.51 -0.90 41 117 9,703 -15
29JUN26 137.50 P 0.00 0.00 0.00 7.33 -0.93 41 0 3,448 0
29JUN26 140.00 P 8.95 8.98 7.60 8.15 -1.10 40 54 4,904 -50
29JUN26 142.50 P 8.62 8.75 8.62 9.04 -1.21 40 31 9,689 +1
29JUN26 145.00 P 9.56 10.25 9.44 10.04 -1.23 40 62 10,271 -2
29JUN26 147.50 P 0.00 0.00 0.00 11.04 -1.41 40 0 2,864 0
29JUN26 150.00 P 12.15 12.73 11.83 12.07 -1.57 40 205 13,489 -204
29JUN26 152.50 P 12.85 14.01 12.85 13.26 -1.61 40 390 1,287 +247
29JUN26 155.00 P 14.48 15.13 14.32 14.45 -1.81 40 224 2,426 +214
29JUN26 157.50 P 15.80 16.50 15.80 15.65 -2.09 40 8 989 +2
29JUN26 160.00 P 17.30 17.59 16.47 17.03 -2.34 40 15 7,678 +13
29JUN26 162.50 P 0.00 0.00 0.00 18.54 -2.44 40 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 20.23 -2.41 41 0 2,587 0
29JUN26 167.50 P 0.00 0.00 0.00 21.71 -2.66 41 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 23.47 -2.63 41 0 380 0
29JUN26 172.50 P 0.00 0.00 0.00 25.19 -2.60 42 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 26.84 -3.01 42 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 28.59 -3.19 42 0 125 0
29JUN26 180.00 P 30.55 30.55 29.39 30.72 -2.82 43 12 172 +11
29JUN26 182.50 P 0.00 0.00 0.00 32.39 -3.11 43 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 34.25 -3.23 43 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 36.24 -3.21 43 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 38.19 -3.32 44 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 40.05 -3.54 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 42.08 -3.64 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 43.03 -4.77 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 45.72 -4.26 43 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 49.98 -4.35 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 54.04 -4.50 43 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 58.98 -4.28 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 62.40 -5.31 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 67.56 -4.75 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 71.95 -5.20 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.24 -4.63 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 80.95 -5.70 42 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.10 -5.39 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 90.36 -6.01 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.44 -5.82 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.73 -4.46 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.07 -5.08 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 110.96 -5.18 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 116.49 -4.66 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.18 -4.96 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.10 -6.04 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.21 -5.94 50 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 135.10 -6.04 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.10 -6.03 0 0 0 0
29SEP26 80.00 P 0.89 0.89 0.89 0.31 -0.04 41 21 794 +21
29SEP26 82.50 P 0.00 0.00 0.00 0.41 -0.03 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.51 -0.07 41 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.65 -0.07 41 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.79 -0.10 41 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 0.98 -0.12 41 0 953 0
29SEP26 95.00 P 0.00 0.00 0.00 1.19 -0.12 41 0 321 0
29SEP26 97.50 P 0.00 0.00 0.00 1.41 -0.19 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.71 -0.19 41 0 536 0
29SEP26 102.50 P 0.00 0.00 0.00 2.01 -0.22 41 0 234 0
29SEP26 105.00 P 2.60 2.60 2.60 2.34 -0.30 41 6 2,609 +2
29SEP26 107.50 P 2.95 2.95 2.95 2.75 -0.30 41 1 186 0
29SEP26 110.00 P 0.00 0.00 0.00 3.16 -0.28 41 0 767 0
29SEP26 112.50 P 0.00 0.00 0.00 3.61 -0.35 41 0 491 0
29SEP26 115.00 P 0.00 0.00 0.00 4.09 -0.26 41 0 5,763 0
29SEP26 117.50 P 4.60 4.70 4.60 4.56 -0.36 41 21 610 -11
29SEP26 120.00 P 4.78 5.30 4.78 5.08 -0.51 41 28 1,517 -20
29SEP26 122.50 P 0.00 0.00 0.00 5.65 -0.60 40 0 968 0
29SEP26 125.00 P 6.59 6.60 6.59 6.30 -0.65 40 5 2,050 +1
29SEP26 127.50 P 0.00 0.00 0.00 6.97 -0.81 40 0 1,026 0
29SEP26 130.00 P 0.00 0.00 0.00 7.74 -0.87 40 0 6,302 0
29SEP26 132.50 P 8.19 8.19 8.15 8.58 -0.87 40 11 1,638 0
29SEP26 135.00 P 9.31 9.31 9.31 9.42 -0.98 40 1 4,004 0
29SEP26 137.50 P 9.90 10.20 9.90 10.27 -1.15 40 2 1,309 0
29SEP26 140.00 P 10.27 11.30 10.27 11.27 -1.17 40 67 6,333 +63
29SEP26 142.50 P 12.06 12.27 12.06 12.29 -1.18 40 10 1,419 0
29SEP26 145.00 P 13.10 13.88 13.00 13.32 -1.34 40 8 6,316 -1
29SEP26 147.50 P 15.11 15.11 15.11 14.35 -1.52 40 1 1,790 0
29SEP26 150.00 P 15.44 16.30 15.30 15.76 -1.32 40 43 6,860 -13
29SEP26 152.50 P 16.75 16.75 16.75 16.76 -1.77 40 1 2,603 0
29SEP26 155.00 P 18.25 18.60 18.24 18.02 -1.88 40 23 3,775 -15
29SEP26 157.50 P 18.90 18.90 18.90 19.40 -1.95 40 549 1,075 +76
29SEP26 160.00 P 20.61 21.90 20.61 20.81 -2.26 40 705 5,576 +386
29SEP26 162.50 P 22.47 23.27 22.41 22.28 -2.25 40 76 764 -66
29SEP26 165.00 P 24.17 24.17 24.17 23.88 -2.27 40 20 2,886 -20
29SEP26 167.50 P 0.00 0.00 0.00 25.57 -2.25 41 0 491 0
29SEP26 170.00 P 26.99 27.00 26.61 27.10 -2.43 41 13 480 +13
29SEP26 172.50 P 0.00 0.00 0.00 28.79 -2.53 41 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 30.48 -2.63 41 0 978 0
29SEP26 177.50 P 0.00 0.00 0.00 32.21 -2.71 41 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 33.58 -3.17 41 0 1,870 0
29SEP26 182.50 P 36.68 36.68 36.68 36.27 -2.38 43 3 53 -3
29SEP26 185.00 P 0.00 0.00 0.00 38.18 -2.35 43 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 39.09 -3.37 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 40.71 -3.74 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 43.66 -2.78 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.29 -3.15 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 46.50 -4.04 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.71 -3.83 42 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 52.14 -4.58 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.18 -4.69 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 60.55 -5.69 41 0 0 0
29SEP26 220.00 P 65.00 65.00 65.00 65.08 -4.32 42 4 96 +4
29SEP26 225.00 P 0.00 0.00 0.00 69.43 -5.88 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.91 -5.88 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.24 -4.98 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.72 -5.13 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.04 -3.48 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.50 -4.70 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 96.39 -5.53 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.73 -4.89 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.07 -5.30 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.90 -4.24 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.49 -4.66 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.43 -4.74 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.38 -5.76 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.89 -5.26 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.83 -5.32 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.23 -5.92 46 0 0 0
30DEC26 80.00 P 1.40 1.40 1.38 0.72 -0.05 41 4 364 +4
30DEC26 82.50 P 0.00 0.00 0.00 0.87 -0.08 41 0 54 0
30DEC26 85.00 P 1.66 1.66 1.66 1.07 -0.09 41 20 71 +16
30DEC26 87.50 P 0.00 0.00 0.00 1.29 -0.08 41 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.50 -0.16 41 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 1.81 -0.15 41 0 10 0
30DEC26 95.00 P 2.51 2.51 2.51 2.12 -0.15 41 11 2,044 +11
30DEC26 97.50 P 2.87 2.87 2.87 2.43 -0.24 41 2 110 +2
30DEC26 100.00 P 3.09 3.09 3.09 2.84 -0.25 41 1 574 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.26 -0.25 41 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.69 -0.31 41 2 160 +2
30DEC26 107.50 P 4.05 4.28 4.05 4.06 -0.39 41 4 3 0
30DEC26 110.00 P 4.50 4.75 4.50 4.49 -0.50 40 6 61 0
30DEC26 112.50 P 0.00 0.00 0.00 5.19 -0.34 41 0 408 0
30DEC26 115.00 P 0.00 0.00 0.00 5.78 -0.33 41 0 324 0
30DEC26 117.50 P 6.35 6.35 6.34 6.30 -0.48 40 3 424 0
30DEC26 120.00 P 6.80 7.10 6.80 7.36 -0.14 41 45 830 -21
30DEC26 122.50 P 0.00 0.00 0.00 7.62 -0.65 40 0 838 0
30DEC26 125.00 P 8.10 8.10 8.10 8.35 -0.76 40 1 267 0
30DEC26 127.50 P 8.70 9.40 8.70 9.20 -0.76 40 353 1,852 +163
30DEC26 130.00 P 9.80 10.00 9.80 10.05 -0.77 40 9 5,029 +5
30DEC26 132.50 P 10.46 10.46 10.46 10.91 -0.90 40 1 1,122 +1
30DEC26 135.00 P 11.83 11.83 11.83 11.78 -1.06 40 1 527 -1
30DEC26 137.50 P 12.50 13.20 12.40 12.82 -1.06 40 1,092 2,436 -997
30DEC26 140.00 P 13.29 14.00 13.29 13.86 -1.06 40 242 423 -9
30DEC26 142.50 P 0.00 0.00 0.00 14.90 -1.20 40 0 78 0
30DEC26 145.00 P 14.97 16.30 14.97 16.00 -1.31 40 16 1,215 -2
30DEC26 147.50 P 16.83 16.83 16.83 17.10 -1.49 40 1 454 0
30DEC26 150.00 P 18.50 18.93 18.25 18.48 -1.45 40 49 573 +19
30DEC26 152.50 P 19.81 19.81 19.75 19.55 -1.70 40 66 284 +54
30DEC26 155.00 P 21.08 21.08 21.08 20.79 -1.87 40 6 437 -6
30DEC26 157.50 P 22.00 22.00 22.00 22.16 -1.91 40 1 197 +1
30DEC26 160.00 P 23.90 23.90 23.68 23.60 -2.11 40 7 744 0
30DEC26 162.50 P 24.85 25.46 24.85 25.05 -2.14 40 594 636 +594
30DEC26 165.00 P 26.86 26.97 26.45 26.73 -2.05 40 135 136 +135
30DEC26 167.50 P 27.93 27.93 27.93 28.36 -2.06 40 20 20 +20
30DEC26 170.00 P 30.24 30.24 30.24 29.89 -2.21 41 1 3,755 0
30DEC26 172.50 P 0.00 0.00 0.00 31.53 -2.28 41 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 33.18 -2.38 41 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 34.87 -2.51 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 36.60 -2.55 41 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 38.36 -2.67 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.36 -2.57 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 42.19 -2.60 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.93 -2.78 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.95 -2.71 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 46.95 -3.67 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.78 -2.82 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.82 -2.78 42 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 55.71 -3.01 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.69 -3.15 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.79 -3.22 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.02 -3.25 43 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 71.81 -3.68 42 0 1 0
30DEC26 230.00 P 73.21 74.70 73.21 75.21 -4.90 41 92 92 +92
30DEC26 235.00 P 0.00 0.00 0.00 79.90 -4.65 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.76 -4.28 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.04 -4.53 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.05 -3.13 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.75 -5.09 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.55 -4.94 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.42 -4.58 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.90 -4.82 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.95 -4.74 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.43 -5.12 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.81 -5.54 42 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.89 -5.34 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 136.07 -5.08 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.45 -5.70 43 0 0 0
TOTAL PUT 78,079 1,020,026 +18,596
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 0.00 150 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.61 -0.01 141 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.36 -0.04 133 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 7.15 +0.04 187 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.86 0.00 116 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.61 +0.01 107 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.36 -0.03 99 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 6.11 0.00 89 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.86 +0.01 73 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.61 0.00 0 0 11 0
29JAN26 8.25 C 5.39 5.39 5.39 5.36 +0.01 0 1 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.11 0.00 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.86 0.00 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.61 -0.02 0 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.36 -0.04 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 4.11 -0.02 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.98 +0.11 118 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.68 +0.02 97 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.14 0.00 69 5 769 -5
29JAN26 11.00 C 0.00 0.00 0.00 2.67 +0.03 69 0 337 0
29JAN26 11.50 C 0.00 0.00 0.00 2.16 -0.01 54 0 156 0
29JAN26 12.00 C 1.67 1.67 1.67 1.73 -0.01 57 5 189 -2
29JAN26 12.50 C 0.00 0.00 0.00 1.32 -0.02 55 0 222 -5
29JAN26 13.00 C 0.86 1.00 0.86 0.95 -0.02 53 7 126 -1
29JAN26 13.50 C 0.69 0.91 0.61 0.68 -0.01 54 91 237 -69
29JAN26 14.00 C 0.65 0.65 0.45 0.47 -0.03 55 40 188 +10
29JAN26 14.50 C 0.36 0.51 0.32 0.31 -0.02 56 101 195 -26
29JAN26 15.00 C 0.21 0.21 0.21 0.19 -0.02 55 10 225 +10
29JAN26 15.50 C 0.17 0.17 0.14 0.11 -0.02 55 5 79 +5
29JAN26 16.00 C 0.17 0.17 0.17 0.07 -0.01 56 8 63 +8
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 53 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 6.13 0.00 66 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.98 +0.10 106 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.63 0.00 55 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.38 -0.07 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.13 -0.03 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.88 -0.04 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.69 +0.01 72 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.37 -0.07 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.17 +0.01 59 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.98 +0.05 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.68 +0.01 54 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.21 +0.05 52 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 +0.02 50 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.38 +0.07 54 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.97 +0.06 52 0 328 0
26FEB26 12.50 C 1.55 1.55 1.55 1.52 -0.04 45 1 356 -1
26FEB26 13.00 C 0.00 0.00 0.00 1.23 -0.04 47 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.98 -0.04 48 0 99 0
26FEB26 14.00 C 0.00 0.00 0.00 0.77 -0.03 49 0 1,261 0
26FEB26 14.50 C 0.00 0.00 0.00 0.59 -0.04 49 0 130 0
26FEB26 15.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 51 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 42 0
26FEB26 16.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 63 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 67 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 7 0
30MAR26 2.90 C 0.00 0.00 0.00 10.72 0.00 120 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.62 -0.02 114 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.55 +0.01 157 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.42 +0.01 99 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.32 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.22 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.12 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.02 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.92 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.82 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.80 +0.08 155 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.62 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.52 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.43 0.00 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.33 0.00 95 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.23 0.00 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.13 0.00 88 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.03 0.00 84 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.93 0.00 79 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.83 -0.02 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.73 -0.06 65 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.69 +0.07 121 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.35 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.12 -0.08 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.64 0.00 68 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.39 -0.06 61 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.23 +0.09 99 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.89 -0.09 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.61 -0.01 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.40 -0.04 56 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.15 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.98 0.00 77 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.63 -0.05 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.41 -0.04 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 +0.12 76 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 -0.08 64 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 -0.02 55 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 +0.01 53 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.24 -0.10 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 +0.01 51 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 -0.08 40 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.33 0.00 50 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.83 -0.17 43 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.46 -0.06 45 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.19 +0.01 50 0 244 0
30MAR26 12.50 C 0.00 0.00 0.00 1.88 +0.05 50 2 33 +2
30MAR26 13.00 C 0.00 0.00 0.00 1.52 -0.02 47 0 75 0
30MAR26 13.50 C 0.00 0.00 0.00 1.28 -0.03 48 0 186 0
30MAR26 14.00 C 0.00 0.00 0.00 1.07 -0.02 48 0 1,679 0
30MAR26 14.50 C 0.00 0.00 0.00 0.90 -0.01 49 0 63 0
30MAR26 15.00 C 0.00 0.00 0.00 0.73 -0.03 49 0 74 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 -0.03 49 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.03 49 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.38 -0.02 49 0 37 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 12 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 90 0
30MAR26 18.00 C 0.31 0.31 0.31 0.18 -0.02 48 15 30 +15
29APR26 8.75 C 0.00 0.00 0.00 4.99 -0.08 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.83 -0.01 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.48 -0.04 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.28 -0.06 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.14 +0.06 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.81 -0.13 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.52 +0.06 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.06 -0.01 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.34 +0.04 48 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 2.10 +0.08 50 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.75 -0.02 48 0 235 0
29APR26 13.50 C 1.59 1.59 1.59 1.51 -0.02 48 15 310 +15
29APR26 14.00 C 1.37 1.37 1.37 1.31 -0.02 49 15 122 +15
29APR26 14.50 C 0.00 0.00 0.00 1.13 -0.02 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.95 -0.02 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.80 -0.02 49 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.02 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.56 -0.02 48 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.47 -0.01 49 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 15 0
29APR26 18.00 C 0.48 0.48 0.48 0.32 -0.01 48 5 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.94 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.87 +0.02 86 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.80 +0.05 97 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.62 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.60 +0.04 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.48 -0.05 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.32 +0.08 92 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.19 -0.02 80 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.06 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.90 0.00 78 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.69 +0.01 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.36 -0.11 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.19 -0.03 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.01 +0.08 76 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.70 -0.08 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.39 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.25 +0.03 63 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.01 +0.03 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.75 -0.02 56 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.48 -0.03 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.29 +0.04 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.06 +0.04 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.81 +0.04 53 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.57 0.00 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.31 0.00 47 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.10 -0.03 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 -0.01 47 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 +0.02 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.47 +0.03 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 +0.02 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.03 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 0.00 46 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.29 +0.01 47 0 75 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 +0.01 47 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.01 47 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 +0.05 48 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 2.12 -0.02 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.87 -0.02 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 -0.01 48 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 -0.01 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.32 -0.01 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 -0.01 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 1.03 -0.02 48 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 -0.02 49 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.79 -0.02 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.97 -0.03 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.90 0.00 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.69 -0.01 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.45 -0.02 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.20 -0.02 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.01 +0.03 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.70 -0.08 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.43 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.25 +0.03 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.01 +0.02 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.75 -0.02 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.53 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.29 -0.01 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.06 +0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.89 +0.04 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.64 +0.01 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.41 -0.04 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.25 +0.04 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.99 -0.01 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.83 +0.02 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 -0.03 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.35 -0.06 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.02 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.55 -0.01 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 +0.03 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.98 +0.02 47 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 0.00 47 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 +0.01 48 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.02 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 -0.01 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 -0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 -0.01 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.01 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 -0.01 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
29SEP26 17.00 C 1.27 1.27 1.27 1.18 -0.01 49 11 11 +11
29SEP26 17.50 C 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.96 +0.01 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.76 +0.03 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.54 -0.01 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.36 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.16 +0.03 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.98 +0.04 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.80 +0.04 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 +0.04 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 +0.03 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 +0.01 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 0.00 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.54 +0.02 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.03 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 0.00 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.80 +0.02 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 +0.02 48 0 11 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 0.00 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 -0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.09 -0.01 48 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 -0.01 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 -0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 0.00 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 -0.01 48 0 0 0
TOTAL CALL 337 18,213 -18
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 598 0
29JAN26 10.00 P 0.01 0.01 0.01 0.01 0.00 69 5 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 801 0
29JAN26 11.00 P 0.04 0.04 0.03 0.02 -0.01 56 6 397 -6
29JAN26 11.50 P 0.05 0.05 0.05 0.05 -0.01 56 5 195 0
29JAN26 12.00 P 0.09 0.09 0.09 0.10 -0.02 54 5 281 -5
29JAN26 12.50 P 0.00 0.00 0.00 0.19 -0.03 53 0 373 0
29JAN26 13.00 P 0.35 0.35 0.34 0.35 -0.04 54 51 222 -3
29JAN26 13.50 P 0.53 0.61 0.47 0.57 -0.04 55 48 90 +45
29JAN26 14.00 P 0.80 0.85 0.80 0.86 -0.04 56 31 176 0
29JAN26 14.50 P 0.00 0.00 0.00 1.21 -0.03 57 0 66 0
29JAN26 15.00 P 1.49 1.49 1.49 1.62 -0.01 61 1 3 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.04 -0.03 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.48 -0.05 61 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.95 +0.02 63 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.45 -0.06 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.92 +0.02 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.46 +0.06 86 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 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 61 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 54 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 184 0
26FEB26 10.00 P 0.04 0.04 0.04 0.03 -0.01 50 5 735 +5
26FEB26 10.50 P 0.06 0.06 0.06 0.06 -0.01 50 3 349 +3
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 440 0
26FEB26 11.50 P 0.18 0.18 0.18 0.17 -0.02 48 60 641 0
26FEB26 12.00 P 0.27 0.27 0.27 0.27 -0.02 48 1 308 +1
26FEB26 12.50 P 0.44 0.44 0.39 0.41 -0.03 47 142 441 +142
26FEB26 13.00 P 0.55 0.55 0.55 0.61 -0.03 48 1 116 -1
26FEB26 13.50 P 0.83 0.83 0.83 0.84 -0.04 48 15 55 +15
26FEB26 14.00 P 1.20 1.20 1.07 1.13 -0.04 49 30 109 +20
26FEB26 14.50 P 1.32 1.39 1.32 1.47 -0.04 50 16 30 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.82 0.00 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.23 -0.04 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.65 -0.04 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 -0.05 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.56 -0.04 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 +0.02 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.53 +0.06 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 127 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 110 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 77 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 70 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 52 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 0.04 -0.01 48 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 0.00 50 0 17 0
30MAR26 9.75 P 0.10 0.10 0.10 0.07 -0.01 48 1 332 -1
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 55 0
30MAR26 11.50 P 0.35 0.35 0.35 0.34 -0.02 48 1 97 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 188 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 -0.02 48 0 107 0
30MAR26 13.00 P 0.88 0.88 0.88 0.85 -0.04 47 16 84 +15
30MAR26 13.50 P 1.06 1.06 1.06 1.11 -0.03 48 15 99 +15
30MAR26 14.00 P 1.37 1.41 1.37 1.40 -0.02 49 30 145 0
30MAR26 14.50 P 1.73 1.73 1.65 1.72 -0.03 49 30 141 +30
30MAR26 15.00 P 0.00 0.00 0.00 1.99 -0.13 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 -0.05 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 -0.05 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 -0.01 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.68 +0.06 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.14 +0.07 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.64 +0.12 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 48 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 0.11 -0.01 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 70 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 0.63 -0.02 47 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.02 47 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 237 0
29APR26 13.50 P 1.19 1.19 1.19 1.30 -0.02 48 15 270 +15
29APR26 14.00 P 1.60 1.60 1.60 1.60 -0.01 48 15 92 +15
29APR26 14.50 P 1.77 1.77 1.77 1.91 -0.02 49 15 106 +15
29APR26 15.00 P 2.10 2.10 2.10 2.27 -0.02 50 15 91 +15
29APR26 15.50 P 0.00 0.00 0.00 2.63 +0.03 50 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.03 +0.02 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.41 -0.01 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.86 -0.01 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 +0.08 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.71 -0.04 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 68 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 63 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 50 5 16 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
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 0.03 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 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 0.11 -0.01 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 49 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.02 47 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.01 48 0 212 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 -0.01 47 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.02 47 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 -0.02 47 0 37 0
29JUN26 13.00 P 1.36 1.36 1.36 1.36 -0.02 48 15 43 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.62 -0.03 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.23 -0.02 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 -0.02 49 0 0 0
29JUN26 15.50 P 2.84 2.84 2.84 2.92 -0.02 49 8 8 +8
29JUN26 16.00 P 0.00 0.00 0.00 3.31 +0.03 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.07 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 -0.03 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 +0.10 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 +0.06 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.08 -0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.01 48 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.01 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 -0.01 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.01 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 -0.02 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.02 47 0 60 0
29SEP26 13.50 P 2.03 2.04 2.03 2.06 -0.01 48 16 47 +16
29SEP26 14.00 P 0.00 0.00 0.00 2.35 -0.02 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.02 48 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 -0.02 48 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 -0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 0.00 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.04 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 +0.05 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 -0.11 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 -0.04 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 0.00 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30DEC26 9.00 P 0.51 0.51 0.51 0.51 -0.01 48 1 11 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.01 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 -0.01 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 -0.01 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 -0.02 47 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.01 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.01 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 -0.02 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 -0.02 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 -0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.01 -0.05 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.38 -0.06 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 -0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 -0.06 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.55 -0.05 50 0 0 0
TOTAL PUT 623 21,025 +396
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$ 6.54
29JAN26 2.70 C 0.00 0.00 0.00 3.84 +0.18 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.74 +0.18 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.65 +0.19 171 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.35 +0.19 151 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.14 +0.18 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 2.97 +0.21 161 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.86 +0.19 142 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.66 +0.19 130 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.55 +0.18 105 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.45 +0.18 99 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.35 +0.18 94 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.25 +0.18 90 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.14 +0.17 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.05 +0.18 80 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.95 +0.18 76 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.85 +0.18 71 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.64 +0.18 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.59 +0.23 93 0 87 0
29JAN26 5.25 C 1.36 1.36 1.23 1.30 +0.17 48 16 1,269 -16
29JAN26 5.50 C 1.11 1.24 1.10 1.10 +0.21 71 54 1,096 0
29JAN26 5.75 C 0.80 0.80 0.79 0.86 +0.20 60 5 613 0
29JAN26 6.00 C 0.60 0.81 0.55 0.61 +0.14 46 73 1,093 -69
29JAN26 6.25 C 0.41 0.62 0.38 0.44 +0.11 49 77 1,455 +9
29JAN26 6.50 C 0.33 0.47 0.26 0.30 +0.08 50 54 1,557 -8
29JAN26 6.75 C 0.20 0.32 0.18 0.20 +0.06 52 591 1,022 +301
29JAN26 7.00 C 0.16 0.21 0.12 0.13 +0.05 53 325 478 -45
29JAN26 7.25 C 0.10 0.15 0.08 0.08 +0.03 54 181 324 +14
29JAN26 7.50 C 0.07 0.09 0.07 0.05 +0.02 55 52 141 +50
29JAN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 56 0 35 0
29JAN26 8.00 C 0.06 0.07 0.04 0.02 +0.01 59 64 63 +13
29JAN26 8.25 C 0.02 0.05 0.02 0.01 0.00 58 211 188 +83
29JAN26 8.50 C 0.03 0.03 0.03 0.01 0.00 64 20 71 +20
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.00 C 0.02 0.02 0.02 0.01 0.00 75 2 14 +1
26FEB26 2.70 C 0.00 0.00 0.00 3.85 +0.17 85 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.75 +0.18 73 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.65 +0.18 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.57 +0.21 118 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.15 +0.18 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.08 +0.21 103 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.97 +0.20 91 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.86 +0.19 76 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.66 +0.19 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.58 +0.20 83 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.38 +0.20 75 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.26 +0.19 55 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.17 +0.19 62 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.08 +0.21 65 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.98 +0.20 61 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.88 +0.18 58 0 134 0
26FEB26 4.80 C 1.86 1.86 1.86 1.80 +0.19 63 1 7 0
26FEB26 4.90 C 1.63 1.63 1.63 1.71 +0.20 63 2 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.61 +0.19 59 0 30 0
26FEB26 5.25 C 1.44 1.44 1.44 1.39 +0.22 58 2 313 0
26FEB26 5.50 C 1.29 1.29 1.29 1.12 +0.16 45 38 424 0
26FEB26 5.75 C 0.94 1.03 0.92 0.95 +0.17 50 7 1,052 -1
26FEB26 6.00 C 0.90 0.90 0.77 0.74 +0.12 45 12 422 -12
26FEB26 6.25 C 0.62 0.66 0.57 0.59 +0.11 47 37 976 -4
26FEB26 6.50 C 0.46 0.51 0.46 0.46 +0.09 47 38 631 +24
26FEB26 6.75 C 0.46 0.48 0.37 0.37 +0.09 49 21 1,169 +12
26FEB26 7.00 C 0.28 0.38 0.27 0.28 +0.07 49 599 1,145 +210
26FEB26 7.25 C 0.28 0.28 0.25 0.21 +0.06 50 15 465 +1
26FEB26 7.50 C 0.20 0.24 0.18 0.15 +0.04 49 94 276 +40
26FEB26 7.75 C 0.16 0.18 0.16 0.11 +0.03 49 67 391 +12
26FEB26 8.00 C 0.12 0.17 0.12 0.08 +0.02 50 121 121 +107
26FEB26 8.25 C 0.11 0.14 0.11 0.06 +0.02 51 60 165 +60
26FEB26 8.50 C 0.09 0.09 0.08 0.04 - 50 80 80 -
30MAR26 2.70 C 0.00 0.00 0.00 3.86 +0.18 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.66 +0.18 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.57 +0.19 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.46 +0.19 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.27 +0.19 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.16 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.08 +0.21 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.98 +0.20 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 +0.21 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.76 +0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.67 +0.20 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.58 +0.20 58 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.47 +0.17 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.40 +0.21 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.28 +0.19 49 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.17 +0.19 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.12 +0.22 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.98 +0.15 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.96 +0.22 62 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.83 +0.18 53 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.73 +0.19 50 0 0 0
30MAR26 5.00 C 1.63 1.63 1.63 1.66 +0.19 53 10 520 +10
30MAR26 5.25 C 0.00 0.00 0.00 1.45 +0.19 52 0 112 0
30MAR26 5.50 C 1.38 1.38 1.38 1.23 +0.17 48 5 751 -5
30MAR26 5.75 C 0.00 0.00 0.00 1.06 +0.16 49 0 283 0
30MAR26 6.00 C 0.95 1.06 0.84 0.90 +0.14 49 14 463 -14
30MAR26 6.25 C 0.00 0.00 0.00 0.73 +0.09 47 0 128 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.09 49 0 238 0
30MAR26 6.75 C 0.54 0.65 0.54 0.52 +0.08 49 8 274 0
30MAR26 7.00 C 0.48 0.48 0.45 0.44 +0.08 51 16 838 -8
30MAR26 7.25 C 0.40 0.40 0.40 0.35 +0.06 50 3 1,032 0
30MAR26 7.50 C 0.35 0.35 0.35 0.29 +0.06 50 1 264 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.23 +0.05 50 0 56 0
30MAR26 8.00 C 0.25 0.25 0.25 0.18 +0.04 50 10 381 +10
30MAR26 8.25 C 0.21 0.21 0.21 0.14 +0.03 49 2 6 -2
30MAR26 8.50 C 0.22 0.22 0.20 0.11 +0.02 49 38 38 +38
30MAR26 8.75 C 0.18 0.18 0.18 0.09 +0.02 50 38 38 +38
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 701 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
30MAR26 9.50 C 0.10 0.13 0.10 0.04 +0.01 49 8 22 +4
29APR26 2.70 C 0.00 0.00 0.00 3.86 +0.18 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.76 +0.18 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.66 +0.18 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.57 +0.19 62 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.47 +0.20 58 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.37 +0.20 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.29 +0.21 69 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.17 +0.19 45 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.09 +0.20 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.98 +0.20 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.90 +0.21 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.78 +0.19 48 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.70 +0.20 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.58 +0.14 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.52 +0.22 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.40 +0.21 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.32 +0.20 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.25 +0.23 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.19 +0.25 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.03 +0.18 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.96 +0.20 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.88 +0.21 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.80 +0.21 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.67 +0.16 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.50 +0.18 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 +0.17 49 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.13 +0.11 47 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.98 +0.14 47 0 810 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 +0.12 47 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 +0.09 47 200 200 +200
29APR26 6.75 C 0.66 0.66 0.66 0.62 +0.10 48 340 200 +200
29APR26 7.00 C 0.00 0.00 0.00 0.54 +0.09 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 +0.07 49 0 0 0
29APR26 7.50 C 0.45 0.45 0.45 0.38 +0.07 49 45 65 +45
29APR26 7.75 C 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.26 +0.05 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 - 48 0 0 -
29APR26 8.50 C 0.29 0.29 0.29 0.18 - 49 30 30 -
29JUN26 2.70 C 0.00 0.00 0.00 3.88 +0.18 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.69 +0.17 58 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.59 +0.18 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.50 +0.14 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.38 +0.15 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.29 +0.13 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.20 +0.17 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.12 +0.18 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.02 +0.18 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.91 +0.16 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.85 +0.20 56 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.74 +0.18 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.63 +0.16 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.61 +0.23 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.52 +0.23 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.42 +0.22 55 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 +0.19 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.19 +0.16 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.12 +0.17 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.10 +0.23 55 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 +0.16 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 +0.23 54 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.22 52 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 +0.17 48 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 +0.15 47 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.21 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.15 47 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.11 47 0 454 0
29JUN26 6.50 C 0.92 0.92 0.92 0.90 +0.10 47 2 116 -2
29JUN26 6.75 C 0.82 0.82 0.82 0.79 +0.08 47 1 87 -1
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.11 49 0 61 0
29JUN26 7.25 C 0.62 0.62 0.62 0.65 +0.10 50 1 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.09 50 0 65 0
29JUN26 7.75 C 0.00 0.00 0.00 0.50 +0.09 50 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 +0.07 49 0 958 0
29JUN26 8.25 C 0.45 0.45 0.41 0.38 +0.07 49 6 6 +6
29JUN26 8.50 C 0.41 0.41 0.41 0.33 +0.06 49 1 10 0
29JUN26 8.75 C 0.36 0.36 0.36 0.29 +0.06 49 3 8 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.05 49 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 +0.05 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 +0.04 49 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 3.90 +0.16 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.80 +0.16 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.72 +0.17 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.41 +0.13 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.32 +0.14 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.26 +0.18 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.15 +0.16 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.04 +0.13 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.96 +0.14 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.91 +0.18 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.79 +0.15 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.70 +0.14 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.63 +0.15 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.53 +0.13 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.44 +0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.38 +0.14 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.29 +0.12 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 2.20 +0.11 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 +0.17 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.09 +0.14 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 +0.12 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 +0.12 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.14 47 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 +0.12 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.14 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.15 49 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.13 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.16 +0.13 49 0 4 0
29SEP26 6.75 C 0.99 0.99 0.99 1.05 +0.11 49 1 8 0
29SEP26 7.00 C 0.99 0.99 0.99 0.96 +0.10 49 1 21 +1
29SEP26 7.25 C 0.99 0.99 0.99 0.88 +0.10 50 1 3 +1
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.10 50 0 76 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.10 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.09 50 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.09 50 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 +0.08 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 +0.08 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.07 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.07 50 0 0 0
29SEP26 9.50 C 0.50 0.50 0.50 0.37 +0.06 50 1 37 0
30DEC26 2.70 C 0.00 0.00 0.00 3.93 +0.15 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.84 +0.15 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.75 +0.15 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.66 +0.16 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.57 +0.15 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.48 +0.15 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.38 +0.14 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.30 +0.14 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.22 +0.15 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.13 +0.14 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.05 +0.15 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.97 +0.15 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.89 +0.15 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.81 +0.14 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.72 +0.14 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.65 +0.15 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.57 +0.14 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.50 +0.14 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.43 +0.14 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.35 +0.13 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.28 +0.13 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.14 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 +0.12 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.13 47 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.14 47 0 10 0
30DEC26 5.50 C 1.66 1.66 1.66 1.79 +0.13 47 5 0 -5
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.12 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.11 48 0 83 0
30DEC26 6.25 C 1.66 1.66 1.66 1.43 +0.12 48 1 5 0
30DEC26 6.50 C 1.38 1.38 1.38 1.33 +0.12 48 2 30 -2
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.12 49 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.12 49 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 +0.11 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 +0.12 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.11 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.11 50 0 52 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 - 50 0 0 -
30DEC26 8.50 C 0.75 0.75 0.75 0.74 - 50 5 5 -
TOTAL CALL 3,718 29,976 +1,316
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29JAN26 4.90 P 0.01 0.01 0.01 0.01 0.00 73 4 418 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 0.00 69 55 377 -5
29JAN26 5.25 P 0.02 0.02 0.02 0.01 0.00 58 20 460 -20
29JAN26 5.50 P 0.03 0.03 0.03 0.02 -0.01 55 10 327 -9
29JAN26 5.75 P 0.04 0.05 0.04 0.05 -0.01 56 71 349 0
29JAN26 6.00 P 0.10 0.10 0.06 0.08 -0.04 51 45 781 +45
29JAN26 6.25 P 0.18 0.18 0.11 0.16 -0.06 53 23 400 +15
29JAN26 6.50 P 0.29 0.29 0.28 0.27 -0.09 53 4 1,376 0
29JAN26 6.75 P 0.41 0.43 0.32 0.42 -0.11 55 497 467 +467
29JAN26 7.00 P 0.00 0.00 0.00 0.60 -0.13 57 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 -0.15 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.02 -0.16 61 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.23 -0.21 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.49 -0.18 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 -0.18 84 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 -0.21 77 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.16 107 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.46 -0.21 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 405 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 320 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 538 0
26FEB26 5.00 P 0.03 0.04 0.03 0.03 -0.01 52 35 633 -5
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 157 0
26FEB26 5.50 P 0.08 0.09 0.07 0.08 -0.03 49 160 429 -70
26FEB26 5.75 P 0.14 0.14 0.14 0.13 -0.03 48 60 604 +60
26FEB26 6.00 P 0.17 0.20 0.17 0.20 -0.04 48 58 467 +27
26FEB26 6.25 P 0.26 0.30 0.22 0.30 -0.06 49 154 224 -38
26FEB26 6.50 P 0.33 0.33 0.33 0.42 -0.08 49 45 822 0
26FEB26 6.75 P 0.52 0.54 0.52 0.56 -0.11 50 114 170 +110
26FEB26 7.00 P 0.00 0.00 0.00 0.73 -0.12 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.91 -0.14 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.12 -0.13 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 -0.15 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.56 -0.15 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.79 -0.16 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 - 55 0 0 -
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.30 P 0.03 0.03 0.03 0.01 0.00 47 10 273 +10
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.02 50 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.02 50 0 80 0
30MAR26 4.90 P 0.08 0.08 0.08 0.06 -0.02 50 250 252 -6
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 728 0
30MAR26 5.25 P 0.09 0.09 0.09 0.12 -0.01 50 4 323 -4
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.03 50 0 1,359 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.04 50 0 170 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 79 0
30MAR26 6.25 P 0.00 0.00 0.00 0.44 -0.05 50 0 25 0
30MAR26 6.50 P 0.52 0.58 0.50 0.56 -0.08 50 363 314 +264
30MAR26 6.75 P 0.61 0.68 0.61 0.71 -0.09 51 45 45 +45
30MAR26 7.00 P 0.00 0.00 0.00 0.87 -0.06 51 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.05 -0.11 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.23 -0.14 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 1.42 -0.16 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 -0.14 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 -0.15 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.08 -0.17 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 -0.13 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.57 -0.15 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.81 -0.12 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.03 -0.20 62 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.00 P 0.03 0.03 0.03 0.01 0.00 46 10 10 +10
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 49 0 25 0
29APR26 5.00 P 0.11 0.11 0.11 0.12 -0.01 49 30 30 +30
29APR26 5.25 P 0.00 0.00 0.00 0.17 -0.02 49 0 285 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 561 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.03 48 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 815 0
29APR26 6.25 P 0.00 0.00 0.00 0.52 -0.06 49 0 810 0
29APR26 6.50 P 0.00 0.00 0.00 0.65 -0.07 49 200 200 +200
29APR26 6.75 P 0.00 0.00 0.00 0.80 -0.08 50 200 200 +200
29APR26 7.00 P 0.00 0.00 0.00 0.96 -0.10 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.13 -0.09 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.31 -0.11 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.51 -0.13 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.71 -0.14 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 - 53 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 2.14 - 54 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.30 P 0.03 0.03 0.03 0.01 0.00 49 100 142 +100
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN26 4.70 P 0.14 0.14 0.14 0.14 -0.02 48 60 60 +50
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 49 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 49 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 -0.01 49 0 210 0
29JUN26 5.50 P 0.35 0.36 0.35 0.36 -0.01 49 867 1,547 +356
29JUN26 5.75 P 0.00 0.00 0.00 0.45 -0.02 49 0 505 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.04 48 0 55 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.05 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.96 -0.07 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.12 -0.08 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.29 -0.08 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.47 -0.10 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 1.66 -0.10 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 -0.11 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 -0.12 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.23 -0.16 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 -0.13 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.69 -0.15 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.92 -0.14 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.15 -0.13 56 0 0 0
29SEP26 2.70 P 0.03 0.03 0.03 0.01 0.00 50 10 10 +10
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.01 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 50 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.01 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 0.00 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.01 49 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.02 49 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 -0.01 49 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.03 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.03 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 -0.06 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 -0.06 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.07 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.08 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 -0.08 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.07 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 -0.09 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 -0.10 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.43 -0.11 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 -0.11 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.84 -0.12 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 -0.12 54 0 0 0
29SEP26 9.50 P 3.24 3.24 3.24 3.28 -0.11 55 1 2 -1
30DEC26 2.70 P 0.05 0.06 0.05 0.01 0.00 43 20 20 +20
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 4.10 P 0.20 0.20 0.20 0.20 -0.01 49 1 34 -1
30DEC26 4.20 P 0.00 0.00 0.00 0.23 0.00 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.01 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.01 49 0 4 0
30DEC26 4.70 P 0.35 0.35 0.35 0.36 -0.01 49 5 0 -5
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.01 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
30DEC26 5.00 P 0.45 0.45 0.45 0.44 -0.03 48 3 6 +3
30DEC26 5.25 P 0.00 0.00 0.00 0.56 0.00 50 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 0.00 50 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.04 49 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.04 49 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.05 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 -0.08 50 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.08 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.08 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.07 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.18 -0.08 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 - 52 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.56 - 52 0 0 -
TOTAL PUT 3,534 27,734 +1,858
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$ 55.34
29JAN26 41.00 C 0.00 0.00 0.00 14.56 -0.64 86 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.39 -0.37 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.57 -0.19 75 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.40 -0.36 39 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.40 -0.36 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.40 -0.36 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.46 -0.24 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.40 -0.31 0 0 65 0
29JAN26 49.00 C 6.90 6.90 6.90 6.40 -0.57 0 1 0 -1
29JAN26 50.00 C 0.00 0.00 0.00 5.41 -0.53 20 0 6 0
29JAN26 52.50 C 3.32 3.32 3.32 2.90 -0.42 0 1 293 -1
29JAN26 55.00 C 1.50 1.50 1.00 1.04 -0.23 17 42 573 -11
29JAN26 57.50 C 0.24 0.37 0.20 0.20 -0.07 18 52 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 65.00 C 0.03 0.03 0.03 0.01 0.00 31 40 41 +40
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.56 -0.64 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.49 -0.36 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.57 -0.29 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.50 -0.36 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.54 -0.22 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.50 -0.29 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.58 -0.29 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.52 -0.20 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.54 -0.43 17 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.75 -0.36 24 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 3.28 -0.28 16 0 322 0
26FEB26 55.00 C 1.58 1.58 1.58 1.63 -0.19 17 2 333 -2
26FEB26 57.50 C 0.71 0.71 0.61 0.68 -0.05 18 17 80 +6
26FEB26 60.00 C 0.35 0.35 0.25 0.21 -0.03 18 51 53 +46
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.01 0.01 0.01 0.01 0.00 32 200 300 +200
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.52 -0.36 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.52 -0.36 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.53 -0.36 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.53 -0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.54 -0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.55 -0.36 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.43 -0.49 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.41 -0.51 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.41 -0.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.43 -0.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.58 -0.36 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.58 -0.12 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.59 -0.61 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.51 -0.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.60 -0.28 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.61 -0.25 17 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.58 -0.21 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.61 -0.21 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.65 -0.22 17 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.72 -0.14 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.59 -0.38 0 0 6 0
30MAR26 50.00 C 0.00 0.00 0.00 5.75 -0.36 15 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.77 -0.23 17 0 132 0
30MAR26 55.00 C 2.36 2.36 2.20 2.23 -0.13 18 156 382 +93
30MAR26 57.50 C 1.20 1.36 1.10 1.18 -0.05 19 119 231 +98
30MAR26 60.00 C 0.68 0.68 0.62 0.58 -0.02 19 215 754 +183
30MAR26 62.50 C 0.00 0.00 0.00 0.24 0.00 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.68 -0.17 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.60 -0.28 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.61 -0.63 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.78 -0.08 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.80 -0.10 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.65 -0.30 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.97 -0.28 20 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.14 +0.04 21 0 1 0
29APR26 50.00 C 6.78 6.78 6.78 6.02 -0.22 16 1 5 +1
29APR26 52.50 C 4.12 4.50 4.12 4.20 -0.24 18 2 8 0
29APR26 55.00 C 0.00 0.00 0.00 2.68 -0.05 19 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.60 +0.01 19 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.93 +0.03 20 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.48 +0.05 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.79 -0.12 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.81 -0.36 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.82 -0.29 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.84 -0.09 22 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.85 -0.08 20 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.87 -0.36 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.89 -0.05 20 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.59 -0.68 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.68 -0.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.60 -0.37 0 0 0 0
29JUN26 44.00 C 11.50 11.50 11.50 11.68 -0.56 0 1 1 +1
29JUN26 45.00 C 0.00 0.00 0.00 10.78 -0.29 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.90 -0.27 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.04 -0.25 14 0 3 0
29JUN26 48.00 C 8.81 8.81 8.81 8.21 -0.74 16 1 10 +1
29JUN26 49.00 C 0.00 0.00 0.00 7.41 -0.20 17 0 6 0
29JUN26 50.00 C 7.24 7.24 6.48 6.65 -0.59 18 2 1,330 +2
29JUN26 52.50 C 0.00 0.00 0.00 4.94 -0.08 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.53 -0.01 20 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.41 +0.03 20 0 95 0
29JUN26 60.00 C 1.60 1.68 1.59 1.65 +0.13 20 565 618 +555
29JUN26 62.50 C 0.00 0.00 0.00 1.07 +0.08 21 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.65 +0.07 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 +0.05 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.89 -0.16 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.60 -0.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.80 -0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.92 -0.32 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.07 -0.26 14 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.25 -0.23 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.44 -0.22 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.68 -0.27 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.93 -0.17 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.24 -0.13 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.66 -0.07 20 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.32 -0.02 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.24 +0.03 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.38 +0.05 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.71 +0.07 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.28 +0.08 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 +0.07 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.06 21 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.04 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.88 -0.27 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.03 -0.26 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.20 -0.25 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.40 -0.22 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.62 -0.22 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.88 -0.18 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.16 -0.17 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.14 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.81 -0.14 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 -0.29 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.02 -0.03 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 +0.01 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.04 +0.03 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.31 +0.04 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.80 +0.05 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.36 +0.06 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.00 +0.06 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.38 +0.05 21 0 0 0
TOTAL CALL 1,468 9,851 +1,211
29JAN26 41.00 P 0.01 0.01 0.01 0.01 0.00 56 86 613 +86
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 36 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 0.07 0.07 0.07 0.01 0.00 21 20 8,837 0
29JAN26 52.50 P 0.15 0.17 0.15 0.08 +0.02 18 92 444 +54
29JAN26 55.00 P 0.61 0.80 0.46 0.69 +0.14 19 152 680 -86
29JAN26 57.50 P 0.00 0.00 0.00 2.37 +0.36 20 0 82 0
29JAN26 60.00 P 0.00 0.00 0.00 4.80 +0.43 30 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.37 +0.51 45 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.95 +0.65 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.52 +0.66 72 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.87 +0.51 73 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.37 +0.51 81 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.25 +0.89 110 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.81 +0.95 121 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 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 24 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 0.02 +0.01 19 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.02 18 1 230 +1
26FEB26 52.50 P 0.32 0.45 0.32 0.37 +0.08 18 32 145 -14
26FEB26 55.00 P 1.00 1.26 0.93 1.20 +0.19 18 5 218 +3
26FEB26 57.50 P 0.00 0.00 0.00 2.73 +0.28 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 4.88 +0.35 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.37 +0.51 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.95 +0.65 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.52 +0.66 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.10 +0.73 53 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.58 +0.69 58 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.25 +0.42 68 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.81 +0.42 75 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 38 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 22 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 71 0
30MAR26 50.00 P 0.35 0.35 0.35 0.26 +0.07 19 20 191 0
30MAR26 52.50 P 0.80 0.81 0.80 0.75 +0.15 19 16 241 -15
30MAR26 55.00 P 1.38 1.46 1.38 1.70 +0.24 19 3 27 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.17 +0.32 20 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.12 +0.36 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.42 +0.37 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.95 +0.37 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.52 +0.63 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.10 +0.71 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.58 +0.69 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.25 +0.42 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.81 +0.42 59 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 +0.07 19 0 10 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 +0.10 19 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 +0.14 20 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.06 +0.24 20 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.05 +0.32 20 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 3.49 +0.38 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.34 +0.41 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.42 +0.30 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.95 +0.37 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.52 +0.37 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.10 +0.54 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.58 +0.69 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.25 +0.42 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.81 +0.42 51 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 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.06 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.09 20 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 +0.11 20 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 +0.13 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.17 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 +0.21 21 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.63 +0.28 21 0 59 0
29JUN26 55.00 P 2.75 2.87 2.75 2.70 +0.36 21 170 193 +133
29JUN26 57.50 P 0.00 0.00 0.00 4.11 +0.42 21 0 0 0
29JUN26 60.00 P 6.12 6.29 6.11 5.83 +0.44 21 100 100 +100
29JUN26 62.50 P 0.00 0.00 0.00 7.85 +0.44 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.10 +0.42 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.54 +0.39 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.10 +0.54 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.58 +0.61 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.25 +0.42 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.81 +0.42 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.06 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 +0.09 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 +0.09 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 +0.13 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 +0.15 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 +0.16 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.09 +0.20 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.34 +0.22 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.64 +0.25 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 +0.30 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.69 +0.37 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.11 +0.40 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.77 +0.44 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.62 +0.44 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.66 +0.44 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.86 +0.43 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.18 +0.39 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.68 +0.41 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.25 +0.42 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.81 +0.42 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 +0.08 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.09 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 +0.14 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 +0.16 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 +0.19 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.42 +0.20 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.70 +0.23 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.01 +0.24 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.95 +0.29 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 +0.35 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.54 +0.39 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.16 +0.41 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.97 +0.42 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.95 +0.43 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.07 +0.42 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.34 +0.42 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.73 +0.39 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.25 +0.37 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.81 +0.42 31 0 0 0
TOTAL PUT 697 14,358 +263
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.20
29JAN26 57.50 C 0.00 0.00 0.00 22.77 +0.13 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.84 +0.77 101 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.78 +0.79 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.28 +0.69 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 12.73 +0.64 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.32 +0.64 31 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 7.92 +0.56 31 0 5 0
29JAN26 75.00 C 5.42 5.42 5.42 5.62 +0.59 29 19 54 +9
29JAN26 77.50 C 3.50 3.60 3.50 3.59 +0.43 28 45 467 -15
29JAN26 80.00 C 2.10 2.12 1.98 2.06 +0.29 28 188 1,888 +147
29JAN26 82.50 C 1.21 1.25 0.98 1.05 +0.15 28 430 3,209 +57
29JAN26 85.00 C 0.64 0.64 0.53 0.48 +0.09 29 39 1,968 +12
29JAN26 87.50 C 0.30 0.30 0.26 0.19 +0.04 29 179 1,173 -5
29JAN26 90.00 C 0.14 0.14 0.13 0.07 +0.02 29 55 883 -55
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 29 0 3,168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.84 +0.68 57 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 17.88 +0.31 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.92 +1.25 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.97 +0.82 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.71 +0.57 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.47 +0.87 27 0 0 0
26FEB26 75.00 C 6.42 6.42 6.42 6.45 +0.49 27 30 30 +30
26FEB26 77.50 C 4.66 4.66 4.58 4.67 +0.38 27 60 1,430 -30
26FEB26 80.00 C 3.28 3.33 3.24 3.24 +0.26 27 52 483 +22
26FEB26 82.50 C 0.00 0.00 0.00 2.19 +0.21 27 0 624 0
26FEB26 85.00 C 1.50 1.50 1.44 1.41 +0.14 27 33 629 0
26FEB26 87.50 C 0.95 0.95 0.95 0.85 +0.09 27 7 631 +7
26FEB26 90.00 C 0.63 0.65 0.63 0.49 +0.05 27 44 597 +41
26FEB26 92.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 36 0
26FEB26 95.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 1,853 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 0.00 27 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 0.00 28 0 95 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 27.83 +0.60 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.84 +0.78 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.07 +0.30 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.84 +0.68 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.20 +0.63 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.92 +0.35 32 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.98 +1.24 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.79 +0.80 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.18 +0.02 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 7.91 +0.68 32 0 2 0
30MAR26 77.50 C 6.09 6.09 5.99 6.08 +0.35 30 35 296 -30
30MAR26 80.00 C 4.71 4.71 4.71 4.76 +0.29 30 30 764 0
30MAR26 82.50 C 0.00 0.00 0.00 3.69 +0.24 30 0 575 0
30MAR26 85.00 C 2.82 2.88 2.82 2.80 +0.22 30 28 1,655 +28
30MAR26 87.50 C 2.30 2.30 2.30 2.05 +0.17 30 9 1,312 -9
30MAR26 90.00 C 0.00 0.00 0.00 1.48 +0.13 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 +0.09 30 0 226 0
30MAR26 95.00 C 1.03 1.03 1.01 0.72 +0.06 30 60 330 +13
30MAR26 97.50 C 0.79 0.79 0.79 0.49 +0.04 30 30 467 +30
30MAR26 100.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 263 0
30MAR26 102.50 C 0.52 0.52 0.52 0.22 +0.02 30 30 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 0.00 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 0.00 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 23.25 +0.48 29 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.84 +0.15 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.96 +0.94 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.92 +0.27 23 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.98 +0.45 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.79 +0.40 27 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.81 +0.54 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.42 +0.45 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.88 +0.37 29 0 1,706 0
29APR26 80.00 C 5.51 5.64 5.51 5.58 +0.31 29 60 318 +30
29APR26 82.50 C 0.00 0.00 0.00 4.49 +0.25 30 0 20 0
29APR26 85.00 C 0.00 0.00 0.00 3.58 +0.26 30 0 46 0
29APR26 87.50 C 0.00 0.00 0.00 2.78 +0.21 30 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 2.12 +0.16 30 0 107 0
29APR26 92.50 C 0.00 0.00 0.00 1.60 +0.12 30 0 0 0
29APR26 95.00 C 1.55 1.55 1.55 1.20 +0.10 30 40 66 +40
29APR26 97.50 C 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.64 +0.05 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.41 +0.64 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.24 +0.55 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.96 +0.38 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.10 -0.07 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.43 +0.90 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.00 +1.37 32 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 10.53 +0.10 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.55 +1.09 31 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 8.08 +0.54 31 0 210 0
29JUN26 80.00 C 6.32 6.32 6.32 6.59 +0.35 30 16 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.47 +0.24 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 4.58 +0.30 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 3.81 +0.30 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.10 +0.25 30 0 1,496 0
29JUN26 92.50 C 2.69 2.69 2.69 2.49 +0.21 30 2 239 +2
29JUN26 95.00 C 0.00 0.00 0.00 2.02 +0.19 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.60 +0.14 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.27 +0.13 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.01 +0.13 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.76 +0.07 29 0 141 0
29JUN26 107.50 C 1.02 1.02 1.02 0.60 +0.07 29 2 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 23.66 +0.81 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.24 -0.10 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.97 -0.22 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.09 +0.20 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.30 -0.02 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.69 +0.60 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.18 +0.55 29 0 0 0
29SEP26 75.00 C 10.67 10.68 10.67 10.75 +0.37 29 90 210 +90
29SEP26 77.50 C 0.00 0.00 0.00 9.93 +0.72 31 0 10 0
29SEP26 80.00 C 8.15 8.15 8.15 8.36 +0.41 30 30 190 +30
29SEP26 82.50 C 0.00 0.00 0.00 7.31 +0.36 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.40 +0.32 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.54 +0.22 30 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.83 +0.12 30 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.23 +0.11 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.73 +0.18 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.25 +0.22 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 2.81 +0.21 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.38 +0.18 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.05 +0.21 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.69 +0.15 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.44 +0.12 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.22 +0.11 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 +0.08 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.88 +0.09 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.73 +0.07 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 23.98 +0.33 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.85 +0.39 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.78 +0.29 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.04 +0.58 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 +0.53 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.81 +0.07 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.40 +0.47 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.03 +0.18 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.81 +0.40 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.67 +0.34 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 8.63 +0.33 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.68 +0.27 29 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 6.83 +0.27 29 0 8 0
30DEC26 90.00 C 6.01 6.01 6.01 6.08 +0.26 30 9 9 +9
30DEC26 92.50 C 0.00 0.00 0.00 5.39 +0.18 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.85 +0.17 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.42 +0.21 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.87 +0.15 30 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.43 +0.14 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.00 +0.13 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.62 +0.10 30 0 3 0
TOTAL CALL 1,652 47,149 +453
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 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 -0.07 29 0 503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.32 -0.16 29 0 980 0
29JAN26 77.50 P 0.90 0.93 0.88 0.85 -0.30 29 167 1,943 +5
29JAN26 80.00 P 1.94 1.94 1.84 1.83 -0.43 29 243 3,535 -156
29JAN26 82.50 P 3.36 3.44 3.36 3.36 -0.56 30 20 1,591 +18
29JAN26 85.00 P 0.00 0.00 0.00 5.33 -0.57 32 0 782 0
29JAN26 87.50 P 0.00 0.00 0.00 7.55 -0.63 34 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.92 -0.69 36 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 12.49 -0.61 46 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 15.05 -0.55 55 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 17.49 -0.61 58 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.80 -0.80 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.53 -0.57 72 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.04 -0.57 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.30 -0.80 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.05 -0.55 89 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.59 -0.57 96 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.02 -0.58 97 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.23 -0.10 27 0 222 0
26FEB26 72.50 P 0.00 0.00 0.00 0.51 -0.18 27 0 463 0
26FEB26 75.00 P 1.03 1.03 1.03 1.01 -0.24 27 15 696 0
26FEB26 77.50 P 1.74 1.80 1.74 1.76 -0.32 27 14 1,423 0
26FEB26 80.00 P 2.97 2.97 2.88 2.84 -0.44 27 51 1,002 0
26FEB26 82.50 P 4.37 4.37 4.32 4.29 -0.51 27 43 462 +30
26FEB26 85.00 P 6.13 6.13 6.00 6.07 -0.32 28 79 282 +79
26FEB26 87.50 P 0.00 0.00 0.00 8.05 -0.30 29 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 10.25 -0.90 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.62 -0.51 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.09 -0.52 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.49 -0.61 38 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.80 -0.80 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.53 -1.25 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.04 -0.57 50 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.30 -0.88 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 -0.07 30 0 750 0
30MAR26 67.50 P 0.00 0.00 0.00 0.49 -0.11 30 0 423 0
30MAR26 70.00 P 0.85 0.85 0.85 0.84 -0.15 30 50 382 +50
30MAR26 72.50 P 1.31 1.33 1.31 1.35 -0.19 30 60 190 +60
30MAR26 75.00 P 1.99 1.99 1.99 2.02 -0.26 30 10 837 0
30MAR26 77.50 P 2.90 2.90 2.90 2.95 -0.32 30 13 1,021 -13
30MAR26 80.00 P 4.17 4.17 4.15 4.10 -0.40 30 45 7,642 +5
30MAR26 82.50 P 5.56 5.56 5.56 5.52 -0.48 30 30 1,743 +30
30MAR26 85.00 P 0.00 0.00 0.00 7.19 -0.70 31 0 4,563 0
30MAR26 87.50 P 0.00 0.00 0.00 8.85 -0.37 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 11.07 -0.78 32 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 12.86 -0.38 29 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.14 -1.23 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.49 -1.29 30 0 155 0
30MAR26 100.00 P 20.15 20.15 20.10 20.21 -1.05 37 63 255 +60
30MAR26 102.50 P 0.00 0.00 0.00 22.98 -0.81 44 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.04 -0.57 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.51 -0.67 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.05 -0.55 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.59 -0.57 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.02 -0.58 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.51 -0.99 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.01 -0.59 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.52 -0.58 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.80 -0.80 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.90 -0.20 69 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 -0.06 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.48 -0.09 30 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.80 -0.10 30 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 1.21 -0.15 29 0 120 0
29APR26 72.50 P 0.00 0.00 0.00 1.79 -0.21 29 0 25 0
29APR26 75.00 P 0.00 0.00 0.00 2.55 -0.27 29 0 39 0
29APR26 77.50 P 0.00 0.00 0.00 3.53 -0.32 29 0 285 0
29APR26 80.00 P 0.00 0.00 0.00 4.71 -0.39 29 0 493 0
29APR26 82.50 P 0.00 0.00 0.00 6.13 -0.45 30 0 137 0
29APR26 85.00 P 0.00 0.00 0.00 7.76 -0.43 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 9.67 -0.35 31 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 11.43 -0.58 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.56 -0.83 32 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 15.85 -0.52 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.83 -1.13 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.42 -0.84 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.98 -0.81 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.18 -0.56 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.50 -0.06 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 -0.09 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.11 -0.11 29 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.60 -0.15 29 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 2.21 -0.20 29 0 213 0
29JUN26 72.50 P 0.00 0.00 0.00 2.99 -0.23 29 0 221 0
29JUN26 75.00 P 0.00 0.00 0.00 3.92 -0.25 29 0 2,475 0
29JUN26 77.50 P 5.02 5.02 5.00 5.00 -0.37 29 250 668 +250
29JUN26 80.00 P 0.00 0.00 0.00 6.34 -0.37 29 0 279 0
29JUN26 82.50 P 0.00 0.00 0.00 7.81 -0.41 29 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 9.44 -0.46 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 11.06 -0.91 29 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.53 -1.36 27 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.40 -1.01 27 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 17.11 -0.91 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.30 -0.13 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.52 -0.52 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.98 -1.27 25 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.97 -0.54 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.44 -0.39 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.70 -0.49 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.62 -0.93 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.39 -0.72 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.85 -0.65 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.28 -0.47 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.65 -0.55 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.10 -0.55 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.90 -0.45 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.83 -0.07 31 0 98 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 -0.08 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.71 -0.10 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.28 -0.15 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.96 -0.18 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.76 -0.22 31 0 272 0
29SEP26 72.50 P 0.00 0.00 0.00 4.75 -0.19 31 0 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.80 -0.25 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.03 -0.31 32 0 466 0
29SEP26 80.00 P 0.00 0.00 0.00 8.36 -0.34 32 0 3,802 0
29SEP26 82.50 P 9.92 9.92 9.92 9.81 -0.38 32 30 1,221 0
29SEP26 85.00 P 11.52 11.52 11.52 11.40 -0.44 32 72 176 +72
29SEP26 87.50 P 0.00 0.00 0.00 13.06 -0.34 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.51 -0.86 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.12 -0.98 30 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.55 -0.73 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.74 -0.61 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.88 -0.48 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.04 -0.34 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.29 -0.30 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.56 -0.33 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.76 -0.56 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.00 -0.20 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.18 -0.23 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.49 -0.41 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.82 -0.31 36 0 0 0
30DEC26 57.50 P 1.42 1.42 1.42 1.28 -0.11 30 10 59 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.73 -0.16 30 0 12 0
30DEC26 62.50 P 2.36 2.36 2.36 2.26 -0.21 30 3 119 +3
30DEC26 65.00 P 0.00 0.00 0.00 2.92 -0.21 30 0 25 0
30DEC26 67.50 P 3.80 3.80 3.80 3.70 -0.17 31 20 26 +20
30DEC26 70.00 P 4.65 4.65 4.65 4.54 -0.33 31 10 114 +10
30DEC26 72.50 P 0.00 0.00 0.00 5.57 -0.33 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.66 -0.38 31 0 58 0
30DEC26 77.50 P 0.00 0.00 0.00 7.90 -0.41 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 9.24 -0.46 31 0 1,807 0
30DEC26 82.50 P 0.00 0.00 0.00 10.69 -0.47 31 0 164 0
30DEC26 85.00 P 0.00 0.00 0.00 12.24 -0.54 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.90 -0.54 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.64 -0.60 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.48 -0.61 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.38 -0.65 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.40 -0.65 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.43 -0.50 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.58 -0.70 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.75 -0.40 34 0 0 0
30DEC26 107.50 P 30.16 30.16 30.16 29.98 -0.03 34 30 31 +30
TOTAL PUT 1,328 61,843 +563
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$ 6.58
29JAN26 4.70 C 0.00 0.00 0.00 1.89 +0.04 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.79 +0.04 68 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.69 +0.04 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.59 +0.04 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.09 +0.04 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 246 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 672 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 68 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.90 +0.04 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.81 +0.05 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 +0.05 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.61 +0.05 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.40 +0.04 19 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.22 +0.03 18 0 605 0
26FEB26 6.75 C 0.09 0.09 0.09 0.10 +0.02 17 77 540 +77
26FEB26 7.00 C 0.04 0.04 0.04 0.04 0.00 18 38 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.91 +0.04 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.81 +0.04 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 +0.05 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 +0.06 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.37 +0.06 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.46 +0.04 19 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 +0.05 19 0 380 0
30MAR26 6.75 C 0.14 0.14 0.14 0.16 +0.02 18 30 346 +30
30MAR26 7.00 C 0.08 0.08 0.08 0.08 +0.01 17 4 130 +4
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 18 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.94 +0.05 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.84 +0.07 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.74 +0.07 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.64 +0.08 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.40 +0.08 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.46 +0.04 18 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.30 +0.05 18 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 +0.02 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 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 20 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 25 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 1.96 +0.06 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 +0.06 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 +0.06 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 +0.05 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 +0.04 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.15 +0.04 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 +0.04 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 +0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 +0.04 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.03 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 +0.06 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 +0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 +0.05 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 +0.04 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.04 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 +0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.03 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.01 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 19 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 1.96 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.86 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 +0.05 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 +0.05 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 +0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 +0.04 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 +0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 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 149 6,162 +111
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 441 0
29JAN26 6.50 P 0.07 0.07 0.06 0.06 -0.02 17 60 553 -20
29JAN26 6.75 P 0.21 0.21 0.21 0.20 -0.04 17 150 709 -150
29JAN26 7.00 P 0.00 0.00 0.00 0.42 -0.05 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.68 -0.08 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.43 -0.10 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 161 0
26FEB26 6.25 P 0.04 0.04 0.04 0.04 -0.02 17 50 580 0
26FEB26 6.50 P 0.11 0.11 0.11 0.12 -0.02 18 1 251 -1
26FEB26 6.75 P 0.00 0.00 0.00 0.26 -0.03 18 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.44 -0.05 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.67 -0.06 0 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.68 -0.08 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.43 -0.10 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.93 -0.10 59 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 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 -0.01 18 0 933 0
30MAR26 6.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.04 17 0 445 0
30MAR26 7.00 P 0.46 0.46 0.46 0.49 -0.03 20 30 286 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.69 -0.05 19 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 -0.05 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.18 -0.07 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.43 -0.07 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 -0.08 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.93 -0.09 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.43 -0.10 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.68 -0.10 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.93 -0.10 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.18 -0.03 50 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 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 -0.01 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.24 -0.02 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.40 -0.02 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.03 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.30 +0.02 24 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 22 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 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 -0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.45 -0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.02 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.83 -0.03 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 +0.02 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 +0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.29 +0.05 22 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 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 -0.02 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.03 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 -0.05 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.04 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.01 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 0.00 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.03 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 -0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 -0.03 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 -0.04 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
TOTAL PUT 291 9,784 -141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.72
29JAN26 8.75 C 0.00 0.00 0.00 4.98 +0.17 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.73 +0.16 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 +0.17 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 +0.16 30 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 +0.15 21 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.73 +0.11 0 0 500 0
29JAN26 13.50 C 0.00 0.00 0.00 0.34 +0.09 17 0 1,555 0
29JAN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 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 4.50 +0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 +0.16 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 +0.16 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.76 +0.15 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.74 +0.11 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.27 +0.10 14 0 161 0
26FEB26 13.00 C 0.00 0.00 0.00 0.85 +0.09 18 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.51 +0.07 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.29 +0.06 20 0 133 0
26FEB26 14.50 C 0.14 0.14 0.14 0.13 +0.03 20 10 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.97 +0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 +0.17 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.17 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.51 +0.15 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.26 +0.16 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.16 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 +0.14 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.74 +0.11 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.30 +0.11 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.91 +0.12 20 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.60 +0.10 21 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.05 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.15 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.15 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 +0.15 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 +0.14 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 +0.13 19 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 +0.13 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.95 +0.12 20 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.65 +0.10 20 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.42 +0.07 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 +0.16 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.76 +0.16 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 +0.15 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.15 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 +0.15 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.77 +0.14 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.27 +0.13 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.78 +0.09 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.40 +0.14 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.09 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 +0.11 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 +0.09 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 +0.06 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 +0.06 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.01 +0.16 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.76 +0.16 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.51 +0.15 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 +0.15 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.01 +0.15 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 +0.15 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 +0.14 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.13 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.12 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.10 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
29SEP26 13.50 C 0.96 0.96 0.96 1.11 +0.09 22 15 69 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.07 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 +0.06 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.05 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.51 +0.15 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.15 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 +0.15 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 +0.15 16 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.14 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 +0.13 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.07 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 +0.12 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 +0.11 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.09 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.05 +0.08 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 +0.08 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
30DEC26 16.00 C 0.37 0.37 0.37 0.46 +0.05 22 75 75 +75
30DEC26 16.50 C 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
TOTAL CALL 100 5,422 +90
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.11 -0.05 18 0 1,500 0
29JAN26 14.00 P 0.00 0.00 0.00 0.38 -0.12 19 0 609 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 -0.14 22 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.32 -0.13 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.12 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 -0.10 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 -0.09 67 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.36 -0.10 74 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.86 -0.08 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.36 -0.08 88 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.86 -0.11 95 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 355 0
26FEB26 13.50 P 0.25 0.27 0.25 0.25 -0.07 19 115 175 +100
26FEB26 14.00 P 0.00 0.00 0.00 0.53 -0.09 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.90 -0.11 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.34 -0.12 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 -0.13 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 -0.10 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 -0.10 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.36 -0.10 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.86 -0.09 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.36 -0.09 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.86 -0.11 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.56 -0.06 22 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.09 22 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.25 -0.11 23 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.13 25 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 -0.15 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.63 -0.15 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.13 -0.13 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.64 -0.14 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.15 -0.12 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.64 -0.12 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.17 -0.09 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 100 0
29APR26 13.50 P 0.64 0.64 0.64 0.63 -0.07 21 15 280 +15
29APR26 14.00 P 0.00 0.00 0.00 0.94 -0.09 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.30 -0.11 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 -0.14 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.17 -0.13 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.15 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.14 -0.12 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.64 -0.14 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 -0.12 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.66 -0.10 41 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 31 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 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 -0.04 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 -0.07 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.41 -0.09 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 -0.11 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 -0.12 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.68 -0.14 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.15 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 -0.15 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 -0.15 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.66 -0.14 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.17 -0.13 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 -0.06 23 0 0 0
29SEP26 13.50 P 1.12 1.12 1.12 1.02 -0.07 24 15 120 +15
29SEP26 14.00 P 1.41 1.43 1.41 1.31 -0.08 24 30 135 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.10 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 -0.12 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 -0.12 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 -0.13 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.15 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.15 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 -0.15 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.16 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.16 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.08 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 -0.08 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.06 -0.10 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 -0.10 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.85 -0.13 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 -0.13 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.13 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.22 -0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 -0.15 28 0 0 0
TOTAL PUT 175 6,820 +160
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$ 142.40
16JAN26 115.00 C 0.00 0.00 0.00 27.43 -2.31 75 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 24.93 -2.31 67 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 22.43 -2.31 58 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 19.93 -2.31 48 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 17.44 -2.31 55 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 14.96 -2.31 54 0 0 0
16JAN26 130.00 C 12.70 12.70 12.70 12.70 -2.32 68 25 25 +16
16JAN26 132.50 C 0.00 0.00 0.00 10.40 -2.33 66 0 20 0
16JAN26 135.00 C 0.00 0.00 0.00 8.08 -2.38 60 8 45 0
16JAN26 137.50 C 8.50 8.50 6.06 5.98 -2.29 56 56 199 -23
16JAN26 140.00 C 0.00 0.00 0.00 4.07 -2.00 52 10 81 0
16JAN26 142.50 C 4.48 4.48 2.88 2.89 -1.61 56 92 333 +7
16JAN26 145.00 C 3.50 3.70 1.84 1.82 -1.34 56 618 2,471 +95
16JAN26 147.50 C 2.88 2.88 1.18 1.07 -1.08 55 314 1,192 +48
16JAN26 150.00 C 2.43 2.43 0.76 0.59 -0.78 55 424 921 +2
16JAN26 152.50 C 1.32 1.40 0.69 0.30 -0.53 55 296 240 -145
16JAN26 155.00 C 0.89 0.89 0.35 0.14 -0.33 55 331 411 -47
16JAN26 157.50 C 0.22 0.23 0.17 0.07 -0.19 56 160 236 +52
16JAN26 160.00 C 0.20 0.20 0.12 0.03 -0.11 56 79 329 +75
16JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 55 0
16JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 81 0
23JAN26 115.00 C 0.00 0.00 0.00 27.51 -2.31 50 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 25.03 -2.30 50 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 22.57 -2.30 49 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 20.13 -2.30 49 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 17.75 -2.28 49 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 15.44 -2.25 49 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 13.23 -2.20 49 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 11.16 -2.12 49 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 9.24 -2.02 49 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 7.43 -1.97 48 0 0 0
23JAN26 140.00 C 7.09 7.09 7.09 6.15 -1.57 51 30 32 +30
23JAN26 142.50 C 5.66 5.66 4.70 4.67 -1.41 49 105 103 +69
23JAN26 145.00 C 5.00 5.51 3.69 3.66 -1.29 50 279 356 +175
23JAN26 147.50 C 3.90 4.22 2.85 2.73 -1.10 50 233 205 +173
23JAN26 150.00 C 3.41 3.41 2.15 1.99 -1.02 50 339 270 +208
23JAN26 152.50 C 2.68 2.68 2.05 1.42 -0.85 50 90 171 +90
23JAN26 155.00 C 2.04 2.04 1.26 0.99 -0.68 49 88 138 -7
23JAN26 157.50 C 1.55 1.55 1.39 0.68 -0.52 49 83 54 +49
23JAN26 160.00 C 0.78 0.78 0.78 0.45 -0.40 49 22 45 0
23JAN26 162.50 C 0.88 0.88 0.88 0.30 - 49 109 109 -
23JAN26 165.00 C 0.00 0.00 0.00 0.19 - 49 0 0 -
23JAN26 167.50 C 0.58 0.58 0.53 0.12 - 49 14 14 -
29JAN26 80.00 C 0.00 0.00 0.00 62.50 -2.31 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 60.01 -2.30 82 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 57.51 -2.31 70 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 55.01 -2.31 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 52.52 -2.30 70 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 50.02 -2.31 60 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 47.52 -2.31 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 45.03 -2.30 59 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 42.53 -2.31 51 0 615 0
29JAN26 102.50 C 0.00 0.00 0.00 40.03 -2.31 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 37.54 -2.55 49 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 35.05 -2.31 49 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 33.54 -1.50 92 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 30.36 -2.64 66 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 27.87 -2.05 61 0 4,551 -18
29JAN26 117.50 C 0.00 0.00 0.00 25.93 -1.78 71 0 1,104 0
29JAN26 120.00 C 0.00 0.00 0.00 23.09 -1.97 57 0 3,356 0
29JAN26 122.50 C 0.00 0.00 0.00 20.64 -2.14 53 0 4,055 0
29JAN26 125.00 C 20.70 20.70 20.70 18.68 -2.31 57 2 7,547 -2
29JAN26 127.50 C 0.00 0.00 0.00 15.90 -2.13 46 0 2,889 0
29JAN26 130.00 C 17.30 17.30 14.39 13.99 -2.07 49 37 4,419 +30
29JAN26 132.50 C 12.59 12.59 12.59 11.98 -1.98 48 30 5,634 +30
29JAN26 135.00 C 12.71 13.05 11.20 10.40 -1.30 50 156 1,445 -5
29JAN26 137.50 C 10.84 11.00 8.69 8.39 -1.70 46 107 1,067 +29
29JAN26 140.00 C 9.30 9.60 7.11 6.96 -1.54 47 42 13,485 -1
29JAN26 142.50 C 7.66 7.66 5.70 5.71 -1.56 47 107 1,175 +18
29JAN26 145.00 C 6.60 6.60 4.52 4.71 -1.32 48 161 3,154 -103
29JAN26 147.50 C 6.70 6.70 3.79 3.74 -1.26 48 455 3,372 +54
29JAN26 150.00 C 5.36 5.36 3.00 2.92 -1.14 48 598 2,552 -78
29JAN26 152.50 C 4.00 4.00 2.45 2.25 -0.98 48 76 3,764 +20
29JAN26 155.00 C 3.69 3.69 1.98 1.71 -0.83 48 285 1,582 +10
29JAN26 157.50 C 2.44 2.44 1.70 1.28 -0.69 48 75 1,348 +67
29JAN26 160.00 C 1.99 1.99 1.28 0.95 -0.56 48 222 2,114 0
29JAN26 162.50 C 1.64 1.64 1.02 0.69 -0.46 47 266 3,631 -219
29JAN26 165.00 C 1.50 1.50 0.84 0.50 -0.36 47 412 685 +85
29JAN26 167.50 C 1.17 1.17 0.73 0.35 -0.29 47 100 739 +98
26FEB26 80.00 C 0.00 0.00 0.00 62.68 -2.31 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 60.19 -2.31 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 57.70 -2.31 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 55.22 -2.30 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 52.73 -2.31 47 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 50.26 -2.30 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 47.78 -2.31 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 45.32 -2.30 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 42.53 -2.31 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 41.23 -1.82 67 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 39.18 -1.58 69 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 35.66 -2.27 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 33.70 -2.27 54 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 31.32 -2.14 52 0 400 0
26FEB26 115.00 C 31.50 31.50 31.50 28.32 -2.90 41 1 1,626 -1
26FEB26 117.50 C 0.00 0.00 0.00 27.42 -1.58 56 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 25.25 -2.01 54 0 3,641 0
26FEB26 122.50 C 22.17 22.17 22.17 22.72 -1.69 50 84 283 -84
26FEB26 125.00 C 0.00 0.00 0.00 19.93 -1.95 43 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 18.75 -1.28 48 0 749 0
26FEB26 130.00 C 17.10 17.10 17.10 16.43 -2.07 45 10 1,048 -10
26FEB26 132.50 C 0.00 0.00 0.00 15.24 -1.68 48 0 1,201 0
26FEB26 135.00 C 16.26 16.29 15.12 14.15 -1.05 50 150 1,499 -53
26FEB26 137.50 C 14.73 14.73 14.55 12.07 -1.90 47 150 1,267 -141
26FEB26 140.00 C 11.27 11.27 11.06 10.84 -1.71 47 35 948 +5
26FEB26 142.50 C 11.42 11.64 10.16 9.75 -1.36 48 165 1,160 +7
26FEB26 145.00 C 10.22 10.50 8.76 8.76 -1.22 49 218 1,205 +146
26FEB26 147.50 C 9.45 9.45 7.78 7.78 -1.15 49 247 2,014 -29
26FEB26 150.00 C 9.20 9.20 7.10 6.84 -1.16 49 39 2,367 +28
26FEB26 152.50 C 7.69 7.69 7.28 5.98 -1.13 49 3 1,221 0
26FEB26 155.00 C 7.00 7.00 5.53 5.20 -1.05 49 220 510 -1
26FEB26 157.50 C 5.87 5.94 4.91 4.51 -0.96 49 87 118 +23
26FEB26 160.00 C 5.22 5.23 4.38 3.90 -0.87 49 569 729 -267
26FEB26 162.50 C 4.85 4.85 4.37 3.36 -0.78 49 60 30 0
26FEB26 165.00 C 4.42 4.46 4.28 2.88 -0.71 48 90 959 +30
26FEB26 167.50 C 4.01 4.01 3.19 2.46 -0.64 48 130 426 +90
30MAR26 42.00 C 0.00 0.00 0.00 100.66 -2.30 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 99.66 -2.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 98.67 -2.30 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 97.67 -2.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 96.68 -2.30 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 95.69 -2.30 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 94.69 -2.31 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 93.70 -2.30 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 92.70 -2.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 90.22 -2.30 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 87.73 -2.31 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 85.25 -2.30 51 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 82.77 -2.30 60 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 80.28 -2.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 77.80 -2.30 54 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 75.31 -2.31 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 72.83 -2.30 49 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 70.35 -2.30 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 67.87 -2.30 49 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 65.39 -2.30 48 0 215 0
30MAR26 80.00 C 62.49 62.49 62.49 62.92 -2.30 48 1 489 0
30MAR26 82.50 C 0.00 0.00 0.00 60.45 -2.30 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 57.71 -2.58 0 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 55.22 -2.62 0 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 53.58 -1.52 61 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 50.26 -4.30 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 47.78 -2.31 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 46.41 -1.41 56 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 44.25 -1.58 57 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 41.70 -1.90 53 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 39.31 -1.52 51 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 36.88 -3.27 49 0 497 0
30MAR26 110.00 C 37.24 37.24 37.24 34.28 -2.62 45 30 751 0
30MAR26 112.50 C 33.30 33.30 33.30 32.69 -2.99 49 60 1,350 +60
30MAR26 115.00 C 0.00 0.00 0.00 31.43 -2.07 54 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 29.39 -0.64 54 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 25.83 -2.05 43 0 4,009 0
30MAR26 122.50 C 0.00 0.00 0.00 25.54 -1.41 52 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 22.35 -1.96 45 0 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 22.00 -0.44 51 0 2,464 0
30MAR26 130.00 C 22.11 22.11 22.11 20.35 -1.76 51 1 5,161 -1
30MAR26 132.50 C 0.00 0.00 0.00 18.79 -0.50 51 0 1,790 0
30MAR26 135.00 C 18.49 18.49 17.50 16.30 -1.53 46 31 1,992 -29
30MAR26 137.50 C 17.07 17.38 17.07 15.38 -1.07 48 33 3,186 -3
30MAR26 140.00 C 14.50 14.50 14.19 13.75 -1.64 47 60 3,093 +30
30MAR26 142.50 C 12.98 12.98 12.98 12.98 -1.30 48 3 2,312 +2
30MAR26 145.00 C 12.25 12.25 12.25 11.96 -1.17 49 30 5,008 0
30MAR26 147.50 C 13.24 13.24 11.06 11.00 -1.07 49 61 5,150 +1
30MAR26 150.00 C 11.30 11.30 10.49 10.10 -1.15 49 17 8,178 0
30MAR26 152.50 C 9.76 9.76 9.76 9.22 -1.05 49 16 1,398 0
30MAR26 155.00 C 10.41 10.41 8.59 8.36 -1.06 49 56 2,475 0
30MAR26 157.50 C 0.00 0.00 0.00 7.57 -0.99 49 0 707 0
30MAR26 160.00 C 8.26 8.26 8.26 6.85 -0.92 49 30 27,960 0
30MAR26 162.50 C 0.00 0.00 0.00 6.18 -0.86 49 0 1,129 0
30MAR26 165.00 C 6.25 6.25 6.25 5.57 -0.80 49 2 6,223 0
30MAR26 167.50 C 0.00 0.00 0.00 5.01 -0.75 49 0 403 0
30MAR26 170.00 C 0.00 0.00 0.00 4.50 -0.69 49 0 1,356 0
30MAR26 172.50 C 0.00 0.00 0.00 4.04 -0.64 49 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 3.62 -0.59 49 0 234 0
30MAR26 177.50 C 0.00 0.00 0.00 3.24 -0.54 49 0 389 0
30MAR26 180.00 C 4.90 4.90 4.00 2.90 -0.49 49 6 2,212 +5
30MAR26 182.50 C 4.29 4.29 4.29 2.59 -0.45 49 1 235 +1
30MAR26 185.00 C 0.00 0.00 0.00 2.30 -0.42 49 0 706 0
30MAR26 187.50 C 0.00 0.00 0.00 2.05 -0.38 49 0 140 0
30MAR26 190.00 C 2.99 2.99 2.99 1.83 -0.34 49 2 165 0
30MAR26 192.50 C 0.00 0.00 0.00 1.62 -0.32 49 0 172 0
30MAR26 195.00 C 2.65 2.65 2.65 1.44 -0.29 49 95 140 +75
30MAR26 197.50 C 0.00 0.00 0.00 1.28 -0.26 49 0 13 0
30MAR26 200.00 C 2.72 2.72 2.72 1.13 -0.24 49 95 1,675 +65
30MAR26 205.00 C 0.00 0.00 0.00 0.88 -0.20 49 0 61 0
30MAR26 210.00 C 1.95 1.95 1.95 0.69 -0.16 49 65 302 +65
30MAR26 215.00 C 1.96 1.96 1.96 0.54 -0.12 49 30 33 +22
30MAR26 220.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 429 0
29APR26 80.00 C 0.00 0.00 0.00 63.19 -2.29 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 60.75 -2.29 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 58.34 -2.28 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.94 -2.27 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 53.58 -2.24 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 51.21 -3.35 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 48.89 -2.23 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 46.60 -2.22 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 44.35 -2.20 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.14 -2.17 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 39.98 -2.15 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 37.87 -2.28 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 35.82 -2.08 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 33.82 -2.04 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 31.88 -2.01 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 30.01 -1.96 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 28.20 -1.92 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 26.46 -1.87 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 24.73 -2.53 47 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 22.50 -1.71 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 21.67 -1.71 47 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 20.14 -1.07 47 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 18.26 -1.55 45 0 247 0
29APR26 137.50 C 0.00 0.00 0.00 17.48 -1.00 47 0 329 0
29APR26 140.00 C 16.55 16.55 16.35 16.24 -1.21 47 15 100 +10
29APR26 142.50 C 17.10 17.10 15.49 15.13 -1.32 47 148 185 +97
29APR26 145.00 C 16.01 16.01 14.04 14.09 -1.18 48 176 444 +102
29APR26 147.50 C 13.18 13.18 13.18 13.14 -1.11 48 30 132 +21
29APR26 150.00 C 13.02 13.02 12.28 12.11 -1.20 48 90 209 +60
29APR26 152.50 C 11.67 11.67 11.67 11.36 -1.06 48 30 267 -30
29APR26 155.00 C 10.62 10.62 10.62 10.48 -1.13 48 14 81 +8
29APR26 157.50 C 9.97 9.97 9.97 9.43 -1.32 47 16 343 +16
29APR26 160.00 C 0.00 0.00 0.00 8.89 -1.03 48 0 207 0
29APR26 162.50 C 0.00 0.00 0.00 8.17 -0.97 48 0 30 0
29APR26 165.00 C 0.00 0.00 0.00 7.50 -0.92 48 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 6.88 -0.87 48 0 60 0
29APR26 170.00 C 0.00 0.00 0.00 6.30 -0.82 48 0 50 0
29APR26 172.50 C 0.00 0.00 0.00 5.77 -0.77 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 5.28 -0.72 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 4.83 -0.67 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 4.41 -0.63 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 3.90 -0.72 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.56 -0.66 47 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.24 -0.62 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 2.95 -0.57 47 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 2.69 -0.53 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.44 -0.49 47 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.22 -0.46 47 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.02 -0.42 47 0 120 0
29APR26 205.00 C 0.00 0.00 0.00 1.66 -0.36 47 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.37 -0.30 47 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.12 -0.26 47 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 0.92 -0.22 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 100.96 -2.30 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 99.97 -2.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 98.99 -2.30 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 98.00 -2.30 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 97.01 -2.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 96.03 -2.30 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 95.04 -2.30 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 94.06 -2.30 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 93.07 -2.30 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 90.61 -2.30 49 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 88.14 -2.31 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 85.68 -2.31 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 83.23 -2.30 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 80.78 -2.29 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 78.33 -2.30 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 75.89 -2.30 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 73.47 -2.28 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 71.05 -2.28 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 68.65 -2.28 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 66.27 -2.26 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 63.91 -2.25 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 61.57 -2.24 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 59.26 -2.22 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 56.98 -2.67 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 54.73 -2.61 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 52.52 -2.55 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.35 -2.13 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 48.21 -2.41 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 46.13 -2.32 47 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 44.50 -1.32 49 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 42.37 -1.84 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 40.37 -1.54 48 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 38.41 -1.29 48 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 36.63 -1.46 48 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 33.64 -1.81 43 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 32.86 -1.82 47 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 31.91 -1.16 49 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 29.70 -2.36 47 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 27.93 -1.02 46 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 26.80 -0.67 47 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 26.02 -0.98 49 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 23.68 -1.78 46 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 22.40 -1.35 47 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 21.20 -1.29 47 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 20.75 -0.14 49 0 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 18.93 -1.20 47 0 445 0
29JUN26 145.00 C 0.00 0.00 0.00 17.94 -1.17 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 17.19 -0.91 48 0 506 0
29JUN26 150.00 C 17.44 17.44 17.44 16.28 -0.86 48 1 10,132 0
29JUN26 152.50 C 0.00 0.00 0.00 15.18 -1.05 48 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 14.38 -0.99 48 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 13.62 -0.95 48 0 281 0
29JUN26 160.00 C 0.00 0.00 0.00 12.80 -1.01 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 12.02 -0.99 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 11.28 -0.95 48 0 5,217 0
29JUN26 167.50 C 0.00 0.00 0.00 10.59 -0.90 48 0 222 0
29JUN26 170.00 C 0.00 0.00 0.00 9.93 -0.87 48 0 1,782 0
29JUN26 172.50 C 0.00 0.00 0.00 9.31 -0.82 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 8.72 -0.79 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 8.17 -0.49 48 0 0 0
29JUN26 180.00 C 9.80 9.80 9.80 7.65 -0.71 48 3 99 0
29JUN26 182.50 C 0.00 0.00 0.00 6.95 -0.66 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 6.70 -0.65 48 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 6.09 -0.59 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 5.86 -0.58 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 5.32 -0.54 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.97 -0.51 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.65 -0.48 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 4.47 -0.47 48 0 207 0
29JUN26 205.00 C 0.00 0.00 0.00 3.90 -0.42 48 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.40 -0.37 48 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 2.87 -0.33 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.50 -0.37 47 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 88.61 -2.28 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 86.20 -2.27 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 83.80 -2.26 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 81.41 -2.25 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 79.03 -2.24 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.68 -2.21 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.34 -2.20 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.03 -2.17 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.74 -2.15 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 67.48 -2.12 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 65.25 -2.09 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 63.06 -2.04 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 60.89 -2.02 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 58.77 -1.97 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.69 -1.92 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 54.64 -1.89 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.64 -1.84 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 50.68 -1.79 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.77 -1.74 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 46.91 -1.68 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.09 -1.63 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 43.32 -1.58 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 41.60 -1.53 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 39.93 -1.47 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 38.31 -1.83 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 36.74 -1.76 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 35.22 -1.30 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 33.74 -1.53 47 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 32.32 -1.47 47 0 229 0
29SEP26 127.50 C 0.00 0.00 0.00 30.94 -1.42 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 29.58 -1.42 47 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 28.25 -1.01 47 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 26.93 -1.15 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.71 -1.94 46 0 391 0
29SEP26 140.00 C 26.25 26.25 26.20 24.62 -1.33 46 42 258 +4
29SEP26 142.50 C 25.59 25.73 25.50 23.58 -1.28 47 141 212 +102
29SEP26 145.00 C 24.52 24.65 24.43 22.65 -1.21 47 72 162 +8
29SEP26 147.50 C 23.63 23.63 23.63 21.69 -1.23 47 17 200 +17
29SEP26 150.00 C 0.00 0.00 0.00 20.79 -1.17 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 19.93 -1.02 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 19.06 -0.92 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 18.34 -0.71 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 17.52 -0.64 48 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 16.78 -0.53 48 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 16.00 -0.50 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 15.25 -0.47 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 14.54 -0.43 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 13.86 -0.40 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 13.20 -0.38 48 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 12.58 -0.35 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 11.98 -0.32 47 0 76 0
29SEP26 182.50 C 0.00 0.00 0.00 11.08 -0.63 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 10.87 -0.27 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 10.05 -0.24 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.86 -0.23 47 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 9.39 -0.21 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 8.94 -0.19 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.51 -0.17 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 8.10 -0.16 47 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 7.33 -0.13 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 6.64 -0.11 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.02 -0.07 47 0 48 0
29SEP26 220.00 C 8.01 8.01 8.01 5.29 -0.22 47 60 175 +60
30DEC26 55.00 C 0.00 0.00 0.00 89.15 -2.30 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 86.80 -2.29 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 84.46 -2.29 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 82.14 -2.29 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 79.85 -2.28 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 77.58 -2.27 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 75.34 -2.26 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.12 -2.25 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 70.94 -2.24 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.79 -2.23 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.67 -2.22 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.60 -2.20 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.56 -2.18 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.55 -2.17 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.59 -2.16 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.67 -2.14 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.80 -2.11 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.96 -2.09 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.17 -2.07 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.42 -2.05 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 47.72 -2.03 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.06 -2.00 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.45 -1.97 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.88 -1.95 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.36 -1.92 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.88 -1.89 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 38.44 -1.86 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 37.05 -1.83 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 35.70 -1.80 46 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 34.39 -1.77 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 33.12 -1.74 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 31.90 -1.71 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 30.71 -1.68 46 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 29.43 -1.78 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 28.47 -1.33 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 27.44 -1.35 46 0 1 0
30DEC26 145.00 C 26.50 26.50 26.50 26.46 -1.54 46 4 46 0
30DEC26 147.50 C 0.00 0.00 0.00 25.52 -1.28 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 24.61 -1.31 47 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 23.74 -1.28 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.94 -1.21 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 22.17 -1.61 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 21.44 -1.45 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.66 -1.37 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 19.87 -1.17 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.10 -1.24 47 0 4 0
TOTAL CALL 10,778 341,278 +1,393
16JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
16JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 114 0
16JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 352 0
16JAN26 127.50 P 0.00 0.00 0.00 0.04 0.00 57 0 776 0
16JAN26 130.00 P 0.13 0.18 0.13 0.09 0.00 55 104 620 +96
16JAN26 132.50 P 0.21 0.37 0.21 0.23 +0.03 55 36 334 -34
16JAN26 135.00 P 0.55 0.58 0.55 0.52 +0.10 55 6 450 -2
16JAN26 137.50 P 0.53 1.05 0.53 1.02 +0.21 55 216 1,015 +106
16JAN26 140.00 P 0.89 1.90 0.89 1.82 +0.41 56 379 840 -2
16JAN26 142.50 P 1.32 3.30 1.32 2.91 +0.62 55 410 638 +277
16JAN26 145.00 P 2.57 4.37 2.57 4.31 +0.82 54 34 172 +22
16JAN26 147.50 P 0.00 0.00 0.00 5.93 +1.18 50 0 106 0
16JAN26 150.00 P 0.00 0.00 0.00 8.38 +1.59 62 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 10.38 +1.81 55 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 12.72 +2.00 55 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 15.14 +2.12 55 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 17.61 +2.21 55 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 20.10 +2.26 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 22.60 +2.29 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 25.10 +2.30 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
23JAN26 122.50 P 0.29 0.29 0.29 0.14 +0.02 49 16 28 +16
23JAN26 125.00 P 0.32 0.32 0.32 0.26 +0.04 49 12 12 +12
23JAN26 127.50 P 0.00 0.00 0.00 0.46 +0.08 49 0 13 0
23JAN26 130.00 P 0.60 0.78 0.60 0.76 +0.13 49 23 23 +23
23JAN26 132.50 P 0.73 1.12 0.73 1.18 +0.20 49 31 55 +25
23JAN26 135.00 P 1.08 1.75 1.08 1.71 +0.28 49 146 87 +20
23JAN26 137.50 P 1.53 2.50 1.53 2.45 +0.44 48 305 188 +119
23JAN26 140.00 P 2.21 3.35 2.21 3.43 +0.62 49 115 62 +30
23JAN26 142.50 P 3.06 4.46 3.06 4.63 +0.75 49 87 119 +57
23JAN26 145.00 P 4.20 5.30 4.20 6.09 +0.99 49 90 60 +60
23JAN26 147.50 P 5.89 7.70 5.89 7.70 +1.13 50 79 55 +55
23JAN26 150.00 P 0.00 0.00 0.00 9.43 +1.15 49 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 11.38 +1.25 49 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 13.47 +1.67 49 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 15.66 +1.81 49 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 17.95 +1.93 49 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 20.30 - 49 0 0 -
23JAN26 165.00 P 0.00 0.00 0.00 22.71 - 49 0 0 -
23JAN26 167.50 P 0.00 0.00 0.00 25.15 - 49 0 0 -
29JAN26 80.00 P 0.05 0.05 0.04 0.01 0.00 94 233 533 +233
29JAN26 82.50 P 0.06 0.06 0.04 0.01 0.00 89 103 103 +103
29JAN26 85.00 P 0.07 0.07 0.07 0.01 0.00 85 1 142 0
29JAN26 87.50 P 0.08 0.08 0.08 0.01 0.00 80 1 260 +1
29JAN26 90.00 P 0.08 0.09 0.08 0.01 0.00 76 20 1,516 +20
29JAN26 92.50 P 0.09 0.09 0.09 0.01 0.00 72 2 1,356 +2
29JAN26 95.00 P 0.10 0.10 0.10 0.01 0.00 68 2 2,755 +2
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,164 0
29JAN26 100.00 P 0.13 0.13 0.13 0.01 0.00 60 1 3,131 0
29JAN26 102.50 P 0.14 0.14 0.14 0.01 0.00 56 1 1,872 0
29JAN26 105.00 P 0.16 0.16 0.16 0.01 0.00 52 1 6,227 0
29JAN26 107.50 P 0.18 0.18 0.18 0.01 0.00 48 1 3,737 0
29JAN26 110.00 P 0.22 0.22 0.21 0.02 0.00 48 5 12,066 +2
29JAN26 112.50 P 0.00 0.00 0.00 0.04 0.00 48 0 4,405 0
29JAN26 115.00 P 0.25 0.33 0.25 0.07 0.00 47 32 6,656 +14
29JAN26 117.50 P 0.35 0.35 0.35 0.13 +0.01 47 1 6,743 0
29JAN26 120.00 P 0.40 0.43 0.40 0.23 +0.03 47 8 2,734 -6
29JAN26 122.50 P 0.49 0.49 0.49 0.38 +0.05 47 40 2,091 +40
29JAN26 125.00 P 0.59 0.75 0.59 0.60 +0.09 47 42 2,896 -25
29JAN26 127.50 P 0.56 0.94 0.56 0.91 +0.13 47 22 2,003 -10
29JAN26 130.00 P 0.98 1.35 0.98 1.34 +0.19 48 208 5,992 +39
29JAN26 132.50 P 1.50 1.83 1.33 1.80 +0.24 47 188 5,989 -69
29JAN26 135.00 P 1.72 2.65 1.72 2.49 +0.36 47 435 2,767 +114
29JAN26 137.50 P 2.35 3.45 2.35 3.31 +0.46 46 65 436 +24
29JAN26 140.00 P 3.00 4.50 3.00 4.34 +0.59 46 236 1,878 +45
29JAN26 142.50 P 5.35 5.60 5.35 5.60 +0.85 47 87 2,399 +27
29JAN26 145.00 P 5.09 5.94 5.09 7.08 +1.00 48 63 656 +28
29JAN26 147.50 P 6.39 8.25 6.39 8.62 +1.10 48 174 873 +7
29JAN26 150.00 P 8.27 8.92 8.03 10.36 +1.32 48 125 296 +95
29JAN26 152.50 P 0.00 0.00 0.00 12.26 +1.21 48 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 14.28 +1.32 49 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 16.18 +1.22 47 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 18.60 +1.50 51 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 20.63 +1.99 47 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 22.95 +1.97 47 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 25.32 +2.06 47 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 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 0.00 49 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 0.00 48 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.05 0.00 48 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 3,876 0
26FEB26 102.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.40 +0.05 48 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.56 +0.08 48 0 3,997 0
26FEB26 112.50 P 0.00 0.00 0.00 0.75 +0.08 48 0 3,580 0
26FEB26 115.00 P 1.08 1.18 1.08 1.03 +0.12 48 34 2,156 -10
26FEB26 117.50 P 1.25 1.49 1.25 1.35 +0.17 48 70 960 +65
26FEB26 120.00 P 1.51 1.81 1.48 1.72 +0.16 48 197 3,879 -48
26FEB26 122.50 P 2.21 2.21 2.21 2.16 +0.23 48 1 1,815 0
26FEB26 125.00 P 2.31 2.60 2.31 2.65 +0.29 48 31 546 +30
26FEB26 127.50 P 2.81 3.37 2.81 3.26 +0.34 47 33 839 +20
26FEB26 130.00 P 3.35 3.97 3.35 3.98 +0.43 47 60 836 +41
26FEB26 132.50 P 4.05 4.05 4.05 4.78 +0.46 47 22 781 +22
26FEB26 135.00 P 5.10 5.60 5.10 5.72 +0.60 47 39 1,383 +39
26FEB26 137.50 P 5.52 6.39 5.52 6.79 +0.69 47 138 474 +103
26FEB26 140.00 P 6.54 7.81 6.54 7.92 +0.74 47 156 630 +56
26FEB26 142.50 P 8.10 8.15 8.10 9.32 +0.91 48 28 1,362 +1
26FEB26 145.00 P 9.58 10.40 9.58 10.75 +0.97 48 54 486 0
26FEB26 147.50 P 10.45 10.45 10.38 12.40 +1.16 49 40 247 +20
26FEB26 150.00 P 12.06 13.83 12.06 13.97 +1.17 49 97 283 +63
26FEB26 152.50 P 0.00 0.00 0.00 15.72 +1.19 50 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 16.68 +0.41 45 0 175 0
26FEB26 157.50 P 0.00 0.00 0.00 19.56 +1.46 51 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 21.46 +1.45 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 22.20 +0.21 43 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 25.22 +1.22 50 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 27.85 +1.75 54 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 85 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 82 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 79 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 76 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 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 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 55 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 50 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.24 +0.04 48 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.45 +0.06 48 0 2,993 0
30MAR26 100.00 P 1.05 1.05 1.05 0.58 +0.05 48 2 3,090 +2
30MAR26 102.50 P 0.00 0.00 0.00 0.80 +0.10 49 0 2,413 0
30MAR26 105.00 P 0.00 0.00 0.00 1.03 +0.13 49 0 2,038 0
30MAR26 107.50 P 1.42 1.47 1.42 1.32 +0.16 49 2 3,516 +1
30MAR26 110.00 P 0.00 0.00 0.00 1.65 +0.20 49 0 22,192 0
30MAR26 112.50 P 2.09 2.09 2.09 2.04 +0.22 49 65 3,233 +30
30MAR26 115.00 P 2.28 2.53 2.28 2.50 +0.29 49 350 6,096 +260
30MAR26 117.50 P 2.86 3.04 2.86 2.97 +0.26 48 38 14,018 +8
30MAR26 120.00 P 3.41 3.47 3.41 3.47 +0.34 48 80 12,986 +20
30MAR26 122.50 P 4.07 4.07 4.07 4.09 +0.36 48 5 3,616 0
30MAR26 125.00 P 0.00 0.00 0.00 4.74 +0.42 48 0 6,658 0
30MAR26 127.50 P 5.00 5.48 5.00 5.56 +0.51 47 40 733 +36
30MAR26 130.00 P 6.19 6.46 6.19 6.40 +0.55 47 50 5,223 +20
30MAR26 132.50 P 6.37 7.52 6.37 7.37 +0.61 47 35 959 +30
30MAR26 135.00 P 7.33 7.33 7.33 8.43 +0.67 47 1 2,218 0
30MAR26 137.50 P 8.32 9.43 8.32 9.59 +0.84 48 70 1,351 +30
30MAR26 140.00 P 9.14 9.85 9.14 10.79 +0.80 47 32 2,515 -1
30MAR26 142.50 P 10.68 12.09 10.68 12.30 +1.03 48 62 1,182 0
30MAR26 145.00 P 12.47 13.47 12.47 13.63 +0.99 48 37 381 +23
30MAR26 147.50 P 15.15 15.15 15.15 15.21 +1.09 49 30 124 +24
30MAR26 150.00 P 0.00 0.00 0.00 16.82 +1.13 49 0 264 0
30MAR26 152.50 P 16.56 16.56 16.56 18.56 +1.24 49 30 151 +30
30MAR26 155.00 P 18.23 18.23 18.11 19.29 +0.25 46 55 240 -5
30MAR26 157.50 P 0.00 0.00 0.00 21.25 +0.52 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 24.15 +1.48 51 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 25.89 +1.36 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 27.90 +2.42 51 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 29.89 +1.57 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 31.95 +1.62 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 33.23 +0.84 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 36.27 +1.70 53 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 37.44 +1.78 48 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 39.64 +1.87 48 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 41.85 +0.93 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.08 +0.96 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 46.35 +1.97 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 48.66 +2.02 48 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 50.97 +2.03 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 53.31 +2.06 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 55.68 +2.11 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 58.06 +2.12 48 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 62.87 +2.17 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 67.74 +2.20 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 72.66 +2.25 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 77.61 +2.27 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.21 +0.02 47 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.53 +0.06 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.68 +0.08 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.10 +0.08 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.38 +0.09 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.74 +0.16 48 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 2.14 +0.20 48 0 2 0
29APR26 110.00 P 0.00 0.00 0.00 2.55 +0.21 48 0 123 0
29APR26 112.50 P 3.05 3.05 3.05 3.08 +0.29 48 95 427 +95
29APR26 115.00 P 0.00 0.00 0.00 3.57 +0.26 48 0 263 0
29APR26 117.50 P 0.00 0.00 0.00 4.05 +0.28 47 0 445 0
29APR26 120.00 P 0.00 0.00 0.00 4.68 +0.34 47 0 307 0
29APR26 122.50 P 0.00 0.00 0.00 5.43 +0.43 47 0 1,183 0
29APR26 125.00 P 6.20 6.20 6.20 6.22 +0.48 47 10 82 0
29APR26 127.50 P 0.00 0.00 0.00 7.13 +0.58 47 0 62 0
29APR26 130.00 P 7.15 7.30 7.15 8.04 +0.61 47 38 8 0
29APR26 132.50 P 0.00 0.00 0.00 9.08 +0.68 47 0 182 0
29APR26 135.00 P 0.00 0.00 0.00 10.18 +0.73 47 0 219 0
29APR26 137.50 P 0.00 0.00 0.00 11.20 +0.61 46 0 159 0
29APR26 140.00 P 0.00 0.00 0.00 12.41 +0.58 46 0 466 0
29APR26 142.50 P 12.51 12.51 12.51 14.02 +0.86 47 30 449 -30
29APR26 145.00 P 0.00 0.00 0.00 15.48 +0.94 47 0 233 0
29APR26 147.50 P 0.00 0.00 0.00 17.09 +1.09 48 0 270 0
29APR26 150.00 P 0.00 0.00 0.00 18.71 +1.18 48 0 212 0
29APR26 152.50 P 0.00 0.00 0.00 20.38 +1.25 48 0 50 0
29APR26 155.00 P 0.00 0.00 0.00 22.31 +1.50 49 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 23.88 +1.30 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.59 +1.26 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.50 +1.40 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.44 +1.46 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.40 +1.47 50 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 32.59 +1.57 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 34.57 +0.67 47 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.56 +1.59 47 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.66 +1.71 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 40.77 +0.68 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 42.89 +0.68 47 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 45.04 +0.68 47 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 47.26 +1.88 47 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 49.49 +0.77 47 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 51.72 +0.79 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 54.00 +0.84 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 56.31 +2.01 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 58.63 +2.02 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 63.30 +0.21 47 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 68.08 +2.12 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 72.88 +2.14 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 77.76 +2.20 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 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.02 47 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 +0.04 47 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.59 +0.07 47 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.74 +0.07 47 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.95 +0.11 47 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.16 +0.11 47 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.40 +0.13 47 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.69 +0.11 47 0 754 0
29JUN26 97.50 P 0.00 0.00 0.00 2.08 +0.20 47 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.50 +0.24 48 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.92 +0.25 48 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 3.42 +0.32 47 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.99 +0.34 48 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.28 +0.10 46 0 15,553 0
29JUN26 112.50 P 5.13 5.13 5.10 5.10 +0.57 47 72 1,882 +12
29JUN26 115.00 P 5.20 5.78 5.20 5.79 +0.59 47 121 7,437 +121
29JUN26 117.50 P 0.00 0.00 0.00 6.46 +0.58 47 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 7.28 +0.67 47 0 338 0
29JUN26 122.50 P 0.00 0.00 0.00 8.21 +0.76 47 0 196 0
29JUN26 125.00 P 9.00 9.00 9.00 9.14 +0.78 47 4 855 0
29JUN26 127.50 P 0.00 0.00 0.00 9.89 +0.58 46 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 11.08 +0.87 47 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 12.31 +0.92 47 0 508 0
29JUN26 135.00 P 0.00 0.00 0.00 13.40 +0.88 47 0 436 0
29JUN26 137.50 P 13.56 13.56 13.56 14.65 +0.94 47 30 440 0
29JUN26 140.00 P 0.00 0.00 0.00 15.90 +0.92 47 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 16.97 +0.65 46 0 267 0
29JUN26 145.00 P 0.00 0.00 0.00 18.82 +1.65 47 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 20.37 +1.20 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 21.96 +1.12 48 0 181 0
29JUN26 152.50 P 0.00 0.00 0.00 23.58 +1.15 48 0 0 0
29JUN26 155.00 P 23.42 23.42 23.42 25.17 +1.14 48 30 30 +30
29JUN26 157.50 P 0.00 0.00 0.00 26.55 +1.28 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.65 -0.08 46 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 30.41 +0.97 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 31.74 +0.64 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.58 +1.51 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.38 +0.56 47 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 37.25 +1.48 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.23 +1.61 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.21 +1.63 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 43.21 +1.65 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 45.21 +1.66 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.25 +1.70 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.37 +0.38 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.50 +0.40 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.63 +1.81 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.77 +0.39 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.96 +0.41 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.19 +1.94 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 64.67 +1.58 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.63 +1.27 49 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 73.86 +2.06 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.54 +2.08 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.08 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 +0.10 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 +0.13 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.79 +0.13 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.00 +0.19 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 +0.19 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.46 +0.22 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.77 +0.27 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 2.08 +0.27 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.46 +0.34 47 0 566 0
29SEP26 92.50 P 0.00 0.00 0.00 2.88 +0.44 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.30 +0.45 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.82 +0.55 47 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.51 +0.61 47 0 4,292 0
29SEP26 102.50 P 0.00 0.00 0.00 4.94 +0.60 47 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.59 +0.70 47 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 6.30 +0.76 47 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 7.02 +0.58 47 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.77 +0.60 47 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 8.60 +0.66 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 9.37 +1.04 46 0 831 0
29SEP26 120.00 P 10.23 10.30 10.23 10.35 +1.06 46 42 344 +42
29SEP26 122.50 P 0.00 0.00 0.00 11.27 +1.21 46 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 12.31 +1.29 46 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 13.43 +0.72 46 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 14.54 +0.72 46 0 369 0
29SEP26 132.50 P 15.85 15.85 15.85 15.85 +1.68 47 5 93 -3
29SEP26 135.00 P 0.00 0.00 0.00 17.03 +1.72 46 0 272 0
29SEP26 137.50 P 0.00 0.00 0.00 18.00 +1.45 46 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 19.69 +1.57 47 0 139 0
29SEP26 142.50 P 0.00 0.00 0.00 21.08 +1.65 47 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 22.55 +0.97 47 0 10 0
29SEP26 147.50 P 23.59 23.61 23.59 24.06 +2.28 47 60 60 +56
29SEP26 150.00 P 0.00 0.00 0.00 25.55 +0.95 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 27.17 +1.03 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.57 +0.89 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.24 +0.93 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.91 +1.79 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.59 +1.80 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.28 +1.82 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.01 +1.86 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.86 +1.96 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.70 +1.96 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.56 +1.97 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.42 +1.98 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.29 +1.99 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.26 +2.09 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.26 +2.09 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.27 +2.10 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.28 +2.11 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.30 +2.11 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.33 +2.12 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.44 +2.19 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.58 +2.20 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.87 +2.21 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.19 +0.26 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 75.63 +2.27 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 80.14 +2.27 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 0.00 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.05 46 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.05 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 +0.08 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.08 +0.09 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 +0.03 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.84 +0.13 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.27 +0.13 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.70 +0.13 46 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 4.27 +0.20 46 0 4 0
30DEC26 95.00 P 5.00 5.05 5.00 4.84 +0.20 46 10 54 +10
30DEC26 97.50 P 0.00 0.00 0.00 5.41 +0.20 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.06 +0.35 46 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.79 +0.27 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.53 +0.28 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 8.26 +0.28 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.13 +0.55 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 10.04 +0.39 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.76 +0.20 46 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.70 +0.57 46 0 2 0
30DEC26 120.00 P 12.13 12.13 12.13 12.69 +0.66 46 10 48 +10
30DEC26 122.50 P 0.00 0.00 0.00 13.73 +0.66 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.64 +0.50 45 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.72 +0.43 45 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.20 +0.71 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 18.07 +0.37 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 19.77 +0.83 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 21.08 +0.81 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 22.51 +0.88 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 23.96 +0.93 46 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 25.44 +0.97 46 0 30 0
30DEC26 147.50 P 26.13 26.13 26.13 26.72 +0.76 46 30 91 +30
30DEC26 150.00 P 0.00 0.00 0.00 28.51 +1.00 46 0 8 0
30DEC26 152.50 P 0.00 0.00 0.00 30.00 +0.97 46 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 31.31 +0.54 46 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.02 +0.59 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.13 +1.02 47 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 36.40 +0.57 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.09 +1.04 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.79 +1.05 46 0 0 0
TOTAL PUT 6,757 379,259 +2,849
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$ 245.40
29JAN26 167.50 C 0.00 0.00 0.00 78.12 +7.02 57 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 75.62 +6.84 51 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 73.12 +6.71 0 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 70.63 +7.23 51 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 68.14 +7.37 53 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 65.64 +6.25 49 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 63.15 +7.12 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 61.23 +7.79 78 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 59.93 +8.79 96 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 57.38 +8.82 91 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 53.24 +6.12 51 0 135 0
29JAN26 195.00 C 52.05 52.05 52.05 50.78 +6.08 51 2 214 0
29JAN26 197.50 C 0.00 0.00 0.00 49.49 +8.29 75 0 321 0
29JAN26 200.00 C 42.90 42.90 42.90 45.91 +6.96 51 2 549 -2
29JAN26 205.00 C 38.00 39.07 37.70 40.55 +6.39 0 23 352 0
29JAN26 210.00 C 34.79 34.79 34.79 37.55 +7.03 64 3 581 +2
29JAN26 215.00 C 29.00 31.97 29.00 31.97 +5.57 51 17 787 -13
29JAN26 220.00 C 29.74 29.74 24.80 26.86 +5.78 43 784 1,674 -544
29JAN26 225.00 C 22.00 22.00 22.00 22.92 +5.30 46 4 1,217 0
29JAN26 230.00 C 18.00 20.00 16.00 20.00 +5.49 51 27 801 -5
29JAN26 235.00 C 13.78 15.38 13.78 16.03 +4.27 48 144 472 0
29JAN26 240.00 C 15.00 15.00 10.80 13.26 +3.88 50 350 976 +14
29JAN26 245.00 C 12.64 13.03 9.00 10.82 +3.45 51 560 1,233 +101
29JAN26 250.00 C 10.34 11.15 7.40 8.45 +2.53 50 573 1,180 +207
29JAN26 255.00 C 6.79 7.36 5.36 6.66 +2.10 51 233 1,625 +52
29JAN26 260.00 C 7.40 7.40 4.65 5.17 +1.73 51 124 388 +21
29JAN26 265.00 C 5.28 5.28 3.87 4.03 +1.49 52 142 390 +5
29JAN26 270.00 C 4.29 4.29 2.98 3.00 +1.16 52 258 293 +61
29JAN26 275.00 C 2.88 3.23 2.45 2.20 +0.88 51 222 174 +123
29JAN26 280.00 C 2.31 2.58 1.88 1.59 +0.66 51 255 310 +178
29JAN26 285.00 C 1.86 2.00 1.86 1.13 +0.48 51 85 128 +70
29JAN26 290.00 C 1.58 1.58 1.20 0.79 +0.36 51 61 93 +61
29JAN26 295.00 C 1.00 1.20 1.00 0.55 +0.25 51 18 31 0
29JAN26 300.00 C 1.20 1.20 0.86 0.37 +0.17 51 49 919 +49
26FEB26 167.50 C 0.00 0.00 0.00 78.16 +6.70 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 76.31 +7.53 53 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 73.65 +7.24 45 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 73.64 +7.41 77 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 68.14 +6.19 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 66.13 +6.74 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 63.37 +4.96 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 61.23 +5.26 38 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 59.93 +8.40 54 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 57.38 +5.86 51 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 53.96 +6.09 38 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 52.64 +7.71 49 0 61 0
26FEB26 197.50 C 0.00 0.00 0.00 49.63 +6.40 43 0 222 0
26FEB26 200.00 C 47.50 47.50 47.50 48.37 +7.44 50 2 154 +2
26FEB26 205.00 C 0.00 0.00 0.00 43.26 +6.16 45 0 166 0
26FEB26 210.00 C 42.00 42.00 40.00 40.94 +6.63 54 31 234 0
26FEB26 215.00 C 0.00 0.00 0.00 37.94 +7.90 57 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 34.12 +6.83 56 0 310 0
26FEB26 225.00 C 0.00 0.00 0.00 28.98 +5.13 49 0 380 0
26FEB26 230.00 C 24.25 24.25 24.25 25.93 +4.83 50 20 425 +20
26FEB26 235.00 C 25.00 25.00 20.00 23.09 +4.38 50 131 524 +34
26FEB26 240.00 C 20.40 22.00 17.65 20.47 +4.03 51 214 747 +56
26FEB26 245.00 C 19.90 20.00 17.21 18.36 +4.17 52 1,295 936 +661
26FEB26 250.00 C 16.04 17.00 13.60 15.89 +3.55 51 277 259 +21
26FEB26 255.00 C 14.10 14.66 14.10 14.30 +3.53 53 70 128 +40
26FEB26 260.00 C 14.00 14.20 10.58 12.40 +2.99 52 87 313 -3
26FEB26 265.00 C 10.57 11.25 10.57 10.73 +2.51 52 38 431 0
26FEB26 270.00 C 9.28 10.70 8.09 9.64 +2.54 53 722 2,119 +543
26FEB26 275.00 C 8.72 9.34 8.30 8.32 +2.28 53 101 115 +63
26FEB26 280.00 C 8.00 8.50 6.70 7.14 +2.03 53 35 593 +17
26FEB26 285.00 C 6.73 6.79 5.78 6.11 - 53 146 146 -
30MAR26 85.00 C 0.00 0.00 0.00 161.94 +8.42 126 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 158.43 +7.39 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 156.03 +7.48 85 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 153.46 +7.66 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 150.98 +7.39 59 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 148.49 +7.39 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 145.42 +6.80 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 144.32 +8.18 101 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 142.89 +9.43 116 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 138.56 +7.81 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 138.22 +9.53 114 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 133.59 +7.67 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 133.13 +9.40 107 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 128.63 +7.38 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 126.78 +8.00 82 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 123.68 +5.33 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 123.02 +9.70 95 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 119.62 +6.62 80 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 116.08 +7.17 0 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 115.81 +9.92 90 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 113.81 +9.59 92 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 111.74 +9.66 93 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 106.45 +8.44 55 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 105.48 +9.16 77 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 101.74 +7.45 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 101.73 +9.81 83 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 98.08 +9.41 72 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 96.00 +8.50 73 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 91.62 +7.76 48 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 91.61 +10.16 73 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 86.46 +6.37 39 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 83.96 +5.86 36 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 81.56 +7.15 39 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 79.84 +7.09 50 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 76.94 +7.91 44 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 74.17 +7.41 37 0 0 0
30MAR26 175.00 C 72.53 72.53 72.53 74.16 +7.93 59 1 102 0
30MAR26 177.50 C 0.00 0.00 0.00 70.45 +4.81 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 68.20 +7.69 49 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 67.44 +8.94 57 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 64.30 +6.56 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 61.79 +6.33 50 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 58.93 +3.48 46 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 57.88 +7.12 51 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 56.70 +7.78 55 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 55.06 +7.68 56 0 159 0
30MAR26 200.00 C 53.00 53.00 53.00 53.35 +6.19 56 10 608 0
30MAR26 205.00 C 0.00 0.00 0.00 47.75 +5.80 50 0 167 0
30MAR26 210.00 C 44.15 44.15 44.15 44.28 +5.57 51 2 1,698 0
30MAR26 215.00 C 0.00 0.00 0.00 41.00 +5.36 51 0 146 0
30MAR26 220.00 C 32.74 39.50 32.74 37.89 +5.15 52 4 501 -3
30MAR26 225.00 C 0.00 0.00 0.00 34.93 +4.92 52 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 32.15 +4.70 52 0 350 0
30MAR26 235.00 C 28.20 28.52 28.20 29.62 +4.57 53 52 312 +30
30MAR26 240.00 C 27.10 27.94 25.17 27.17 +4.09 53 254 1,003 -75
30MAR26 245.00 C 23.60 25.54 22.98 24.83 +4.00 53 166 459 +44
30MAR26 250.00 C 22.81 24.10 21.71 22.93 +3.92 54 336 486 +40
30MAR26 255.00 C 20.22 21.99 20.10 21.03 +3.68 54 840 818 +762
30MAR26 260.00 C 18.95 19.73 18.95 19.26 +3.40 55 132 535 +12
30MAR26 265.00 C 16.85 18.08 16.85 17.53 +3.09 55 82 141 +41
30MAR26 270.00 C 15.87 16.72 15.87 16.05 +3.30 55 127 108 +62
30MAR26 275.00 C 15.08 16.08 15.08 14.81 +2.84 56 125 182 +83
30MAR26 280.00 C 12.95 14.79 12.95 13.43 +2.68 56 386 923 +380
30MAR26 285.00 C 12.76 13.66 12.76 12.12 +2.47 56 98 99 +74
30MAR26 290.00 C 11.58 11.74 11.58 10.93 +2.29 56 58 60 +42
30MAR26 295.00 C 10.80 10.80 10.80 9.84 +2.11 56 2 20 +2
30MAR26 300.00 C 10.98 10.98 8.50 8.85 +1.95 56 4 134 0
30MAR26 310.00 C 9.00 9.00 9.00 7.13 +1.64 55 2 18 +2
30MAR26 320.00 C 7.50 7.90 6.40 5.72 +1.38 55 6 32 +4
30MAR26 330.00 C 6.20 6.50 5.77 4.44 +1.02 55 34 118 +34
30MAR26 340.00 C 5.25 5.50 5.25 3.53 +0.92 55 4 214 +4
30MAR26 350.00 C 4.60 4.90 3.60 2.80 +0.76 55 63 75 +63
30MAR26 360.00 C 3.70 4.15 3.70 2.21 +0.62 55 6 34 +6
30MAR26 370.00 C 3.60 3.80 3.20 1.75 +0.51 55 34 150 +34
29APR26 170.00 C 0.00 0.00 0.00 78.54 +6.14 47 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 76.33 +6.91 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 74.19 +7.36 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 72.34 +6.70 50 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 70.16 +7.02 49 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 68.01 +6.88 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 66.13 +5.01 50 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 63.90 +6.76 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 63.53 +8.08 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 59.90 +6.30 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 58.16 +6.18 50 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 56.03 +6.15 49 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 55.58 +6.92 53 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 50.91 +5.93 50 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 47.73 +5.29 51 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 44.57 +5.59 51 0 60 0
29APR26 220.00 C 39.00 39.00 39.00 41.61 +5.42 51 1 38 -1
29APR26 225.00 C 0.00 0.00 0.00 38.80 +5.24 52 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 36.13 +5.05 52 0 38 0
29APR26 235.00 C 31.53 32.55 31.53 33.60 +4.78 52 60 120 +30
29APR26 240.00 C 30.47 30.47 30.47 31.21 +4.46 52 30 31 +30
29APR26 245.00 C 29.45 29.45 29.45 29.45 +4.62 53 30 60 -30
29APR26 250.00 C 0.00 0.00 0.00 26.87 +3.87 53 0 4 0
29APR26 255.00 C 25.04 25.04 25.04 24.97 +3.65 53 30 60 +30
29APR26 260.00 C 23.72 23.72 23.59 23.35 +3.59 54 34 182 +2
29APR26 265.00 C 0.00 0.00 0.00 21.71 +3.40 54 0 41 0
29APR26 270.00 C 0.00 0.00 0.00 20.19 +3.27 54 0 60 0
29APR26 275.00 C 17.71 18.89 17.30 18.60 +2.99 54 275 246 +150
29APR26 280.00 C 0.00 0.00 0.00 17.65 - 55 0 0 -
29APR26 285.00 C 15.00 15.00 15.00 16.25 - 55 16 16 -
29JUN26 120.00 C 0.00 0.00 0.00 129.80 +9.46 74 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 124.85 +6.50 48 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 123.22 +8.69 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 123.21 +10.21 73 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 119.45 +8.62 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 118.17 +10.55 69 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 115.02 +8.50 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 112.90 +9.45 64 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 111.17 +9.48 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 108.44 +10.01 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 104.07 +7.54 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 102.14 +5.62 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 102.13 +8.80 63 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 97.54 +5.53 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 95.53 +8.63 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 95.52 +9.16 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 91.30 +6.89 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 88.68 +4.61 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 86.80 +7.41 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 86.71 +8.27 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 82.70 +6.61 52 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 80.21 +6.72 50 0 0 0
29JUN26 175.00 C 78.21 78.25 78.21 79.38 +5.90 53 160 624 -160
29JUN26 177.50 C 0.00 0.00 0.00 76.31 +7.24 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 75.43 +8.12 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 72.00 +6.35 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 71.19 +6.29 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 71.05 +7.22 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 66.85 +4.00 50 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 66.84 +6.73 54 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 64.89 +4.79 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 62.28 +6.47 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 61.36 +6.79 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 57.61 +6.27 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 56.07 +7.55 55 0 8 0
29JUN26 215.00 C 0.00 0.00 0.00 51.37 +5.55 52 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 48.48 +5.24 52 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 46.06 +5.29 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 44.42 +5.43 54 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 41.32 +4.70 53 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 39.00 +4.30 53 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 37.20 +4.44 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 35.21 +4.28 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 33.63 +4.43 54 0 1 0
29JUN26 260.00 C 30.65 30.65 30.65 31.85 +4.27 55 20 89 +20
29JUN26 265.00 C 0.00 0.00 0.00 30.16 +4.12 55 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 28.57 +3.97 55 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 27.07 +3.82 55 0 30 0
29JUN26 280.00 C 24.15 24.15 24.15 25.55 +4.65 55 30 30 +25
29JUN26 285.00 C 24.90 24.90 24.90 24.03 +3.50 55 30 30 +30
29JUN26 290.00 C 0.00 0.00 0.00 22.60 +3.36 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 21.24 +3.22 55 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 19.96 +3.25 55 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 17.61 +2.82 55 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 15.53 +2.58 55 0 0 0
29JUN26 330.00 C 15.50 15.50 15.50 13.68 +2.35 55 2 22 +2
29JUN26 340.00 C 14.50 14.50 14.50 12.04 +2.14 55 2 26 +2
29JUN26 350.00 C 12.00 12.70 12.00 10.59 +1.94 55 4 49 +4
29JUN26 360.00 C 11.00 12.00 11.00 9.31 +1.75 55 6 42 +6
29JUN26 370.00 C 10.00 11.00 10.00 8.18 +1.59 55 14 82 +7
29SEP26 150.00 C 0.00 0.00 0.00 103.65 +6.85 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 101.94 +7.92 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 100.79 +7.57 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 98.26 +8.11 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 96.56 +7.33 54 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 95.28 +7.66 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 94.17 +8.35 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 89.37 +5.64 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 88.02 +6.61 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 87.27 +6.82 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 87.26 +9.67 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 83.87 +7.83 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 83.86 +9.06 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 80.32 +8.05 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 78.61 +7.88 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 78.25 +8.96 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 75.22 +5.94 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 74.25 +7.97 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 72.77 +7.13 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 72.05 +7.79 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 68.95 +6.05 53 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 65.45 +6.08 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 65.43 +8.16 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 61.76 +7.18 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 58.64 +6.38 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 56.93 +6.95 55 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 54.95 +6.82 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 51.25 +5.97 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 49.92 +5.82 55 0 60 0
29SEP26 245.00 C 45.17 46.93 45.17 48.78 +6.56 56 60 100 +30
29SEP26 250.00 C 0.00 0.00 0.00 45.11 +4.54 54 0 89 0
29SEP26 255.00 C 43.60 43.60 43.60 43.60 +4.76 55 30 90 +30
29SEP26 260.00 C 41.83 41.83 41.83 41.83 +4.62 55 30 60 +30
29SEP26 265.00 C 40.14 40.14 40.14 40.14 +4.50 55 30 60 +30
29SEP26 270.00 C 38.53 38.53 38.53 38.53 +4.37 55 30 30 0
29SEP26 275.00 C 35.27 35.81 35.27 37.00 +4.25 56 42 42 +42
29SEP26 280.00 C 33.83 35.52 33.83 35.52 +4.58 56 31 31 +31
29SEP26 285.00 C 0.00 0.00 0.00 34.12 +4.62 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 32.61 +4.21 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 31.17 +4.27 56 0 0 0
29SEP26 300.00 C 31.00 31.00 27.80 29.72 +3.97 56 4 73 -2
30DEC26 167.50 C 0.00 0.00 0.00 95.55 +6.27 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 93.87 +6.33 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 92.23 +6.13 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 91.92 +7.62 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 88.50 +5.73 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 86.50 +6.20 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 85.40 +5.42 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 84.40 +7.10 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 83.42 +6.13 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 80.43 +6.38 52 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 79.08 +6.45 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 79.07 +7.78 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 77.69 +6.41 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 76.38 +7.94 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 73.73 +7.59 55 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 71.08 +7.59 54 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 68.17 +6.83 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 66.35 +6.94 55 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 63.64 +6.60 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 60.17 +3.81 53 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 59.62 +5.29 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 57.45 +6.79 55 0 1,533 0
30DEC26 245.00 C 52.90 55.00 52.90 54.31 +4.44 54 4 4 +4
30DEC26 250.00 C 0.00 0.00 0.00 52.73 +4.39 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 51.63 +4.98 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 49.90 +4.88 55 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 48.24 +4.78 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 46.64 +4.68 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 45.10 - 55 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 43.49 - 55 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 41.90 - 55 0 0 -
TOTAL CALL 10,938 57,432 +3,817
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 61 0 483 0
29JAN26 170.00 P 0.32 0.32 0.32 0.01 0.00 59 10 1,675 -10
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 57 0 267 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.02 -0.04 51 0 729 0
29JAN26 185.00 P 0.30 0.30 0.28 0.03 -0.06 51 24 833 -4
29JAN26 187.50 P 0.00 0.00 0.00 0.04 -0.08 50 0 857 0
29JAN26 190.00 P 0.37 0.45 0.33 0.06 -0.11 51 119 1,668 -119
29JAN26 192.50 P 0.00 0.00 0.00 0.09 -0.14 51 0 434 0
29JAN26 195.00 P 0.40 0.50 0.40 0.13 -0.19 51 36 1,031 -3
29JAN26 197.50 P 0.00 0.00 0.00 0.18 -0.26 51 0 599 0
29JAN26 200.00 P 0.58 0.58 0.58 0.26 -0.32 51 58 880 +58
29JAN26 205.00 P 0.70 0.73 0.69 0.47 -0.51 51 170 2,193 +60
29JAN26 210.00 P 1.21 1.21 1.00 0.81 -0.77 51 314 633 +214
29JAN26 215.00 P 1.72 1.95 1.53 1.31 -1.11 51 390 855 +270
29JAN26 220.00 P 2.46 2.69 1.85 2.02 -1.48 51 250 424 +118
29JAN26 225.00 P 3.30 4.00 2.67 2.97 -1.93 51 583 621 +248
29JAN26 230.00 P 4.25 5.54 3.70 4.25 -2.55 51 478 341 +141
29JAN26 235.00 P 5.76 6.96 5.76 5.84 -3.27 51 101 310 +11
29JAN26 240.00 P 7.79 10.20 7.57 8.04 -3.69 52 270 215 +65
29JAN26 245.00 P 10.19 13.35 9.61 10.24 -4.50 51 394 307 +277
29JAN26 250.00 P 15.29 15.95 12.68 13.32 -4.78 53 328 106 +91
29JAN26 255.00 P 0.00 0.00 0.00 16.52 -5.28 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 18.91 -6.87 48 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 23.24 -6.81 51 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 27.48 -7.04 53 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 31.55 -7.62 52 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 36.95 -6.99 60 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 41.65 -7.17 63 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 46.49 -6.78 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 51.21 -5.90 68 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 55.97 -6.21 70 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.25 -0.10 53 0 51 0
26FEB26 170.00 P 0.85 0.85 0.85 0.30 -0.14 53 30 327 +30
26FEB26 172.50 P 0.00 0.00 0.00 0.39 -0.15 53 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.47 -0.20 53 0 140 0
26FEB26 177.50 P 0.00 0.00 0.00 0.58 -0.22 53 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.71 -0.30 53 0 559 0
26FEB26 182.50 P 0.00 0.00 0.00 0.84 -0.37 53 0 175 0
26FEB26 185.00 P 0.00 0.00 0.00 1.06 -0.37 53 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 1.22 -0.49 53 0 798 0
26FEB26 190.00 P 1.95 1.95 1.95 1.42 -0.57 53 8 444 -3
26FEB26 192.50 P 0.00 0.00 0.00 1.75 -0.58 53 0 438 0
26FEB26 195.00 P 2.54 2.54 2.54 2.03 -0.63 53 30 714 0
26FEB26 197.50 P 2.53 2.53 2.53 2.35 -0.68 53 45 540 +45
26FEB26 200.00 P 2.80 3.20 2.65 2.59 -0.81 52 262 254 +64
26FEB26 205.00 P 3.69 3.69 3.69 3.49 -0.94 53 30 480 +23
26FEB26 210.00 P 4.65 4.86 4.65 4.36 -1.33 52 23 266 +19
26FEB26 215.00 P 5.31 6.66 5.20 5.54 -1.63 52 70 341 +40
26FEB26 220.00 P 6.75 8.00 6.60 6.86 -2.05 52 525 567 +383
26FEB26 225.00 P 9.00 9.00 9.00 8.48 -2.43 52 2 212 +2
26FEB26 230.00 P 11.41 11.60 9.98 10.36 -2.84 52 100 142 +57
26FEB26 235.00 P 12.40 12.40 12.40 12.40 -3.18 52 15 686 -1
26FEB26 240.00 P 17.07 17.07 15.00 14.99 -3.33 53 49 100 -13
26FEB26 245.00 P 18.12 18.79 16.94 17.67 -3.62 53 526 439 +367
26FEB26 250.00 P 19.60 21.78 19.60 20.27 -4.24 53 40 0 0
26FEB26 255.00 P 23.21 24.78 23.21 23.35 -4.07 53 77 17 +17
26FEB26 260.00 P 27.75 27.75 27.75 26.92 -4.66 54 30 30 +30
26FEB26 265.00 P 0.00 0.00 0.00 28.72 -5.73 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 34.19 -5.07 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 37.95 -5.35 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 41.97 -5.61 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 43.74 - 49 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.10 -0.03 55 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.12 -0.05 55 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.16 -0.05 55 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.19 -0.07 55 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.24 -0.08 55 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.30 -0.09 55 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.35 -0.12 55 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.43 -0.13 55 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.52 -0.17 55 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.61 -0.22 55 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.74 -0.23 55 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.90 -0.23 55 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 1.01 -0.33 55 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 1.18 -0.36 55 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.38 -0.37 55 0 545 0
30MAR26 170.00 P 1.90 2.09 1.90 1.58 -0.47 55 45 292 +10
30MAR26 172.50 P 2.16 2.16 2.16 1.79 -0.53 55 3 346 0
30MAR26 175.00 P 0.00 0.00 0.00 2.14 -0.44 55 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 2.43 -0.46 55 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.65 -0.60 55 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 3.05 -0.64 55 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 3.38 -0.59 55 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 3.71 -0.77 54 0 61 0
30MAR26 190.00 P 4.25 4.25 4.25 4.06 -0.93 54 3 352 -3
30MAR26 192.50 P 0.00 0.00 0.00 4.54 -1.08 54 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 5.05 -0.99 54 0 817 0
30MAR26 197.50 P 0.00 0.00 0.00 5.57 -1.13 54 0 200 0
30MAR26 200.00 P 6.10 6.50 6.10 6.08 -1.28 54 24 1,049 -18
30MAR26 205.00 P 7.50 7.50 7.50 7.38 -1.33 54 2 128 +2
30MAR26 210.00 P 8.48 8.51 8.48 8.71 -1.67 54 3 931 -1
30MAR26 215.00 P 10.06 10.06 10.06 10.34 -1.81 54 15 116 0
30MAR26 220.00 P 12.21 12.21 12.21 12.21 -2.04 54 30 119 +30
30MAR26 225.00 P 12.00 14.23 12.00 14.24 -2.48 55 32 164 +28
30MAR26 230.00 P 17.69 17.69 16.45 16.45 -2.58 55 60 181 +60
30MAR26 235.00 P 20.33 20.33 18.74 18.93 -2.74 55 134 175 +120
30MAR26 240.00 P 23.04 23.04 21.35 21.50 -3.03 56 201 383 +128
30MAR26 245.00 P 0.00 0.00 0.00 24.26 -3.32 56 0 701 0
30MAR26 250.00 P 28.92 28.92 27.17 27.19 -3.50 56 44 44 +44
30MAR26 255.00 P 30.22 30.22 30.22 30.19 -3.85 56 30 30 +30
30MAR26 260.00 P 33.37 33.37 32.65 33.34 -3.74 57 60 61 +60
30MAR26 265.00 P 0.00 0.00 0.00 36.74 -4.25 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 40.24 -4.62 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 41.59 -6.06 52 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 46.91 -5.66 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 51.38 -5.26 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 53.49 -7.08 54 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 56.80 -8.21 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 63.56 -5.72 60 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 69.55 -8.71 53 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 78.80 -8.13 55 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 90.18 -6.71 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 99.26 -6.47 65 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 105.84 -9.80 53 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 116.43 -9.05 60 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 127.67 -7.37 69 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.86 -0.41 54 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 3.17 -0.50 54 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.58 -0.40 54 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.98 -0.42 54 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.39 -0.44 54 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 4.79 -0.56 54 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 5.32 -0.55 54 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 5.86 -0.65 54 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 6.40 -0.59 54 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 6.94 -0.72 54 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 7.33 -1.01 54 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 8.01 -1.00 53 0 0 0
29APR26 200.00 P 8.50 8.50 8.50 8.69 -1.00 53 12 67 +12
29APR26 205.00 P 0.00 0.00 0.00 10.04 -1.33 53 0 0 0
29APR26 210.00 P 11.44 11.87 11.44 11.70 -1.38 53 90 90 +90
29APR26 215.00 P 12.95 12.95 12.95 13.40 -1.72 53 19 24 +19
29APR26 220.00 P 0.00 0.00 0.00 15.24 -2.13 53 0 90 0
29APR26 225.00 P 0.00 0.00 0.00 17.39 -2.37 53 0 30 0
29APR26 230.00 P 19.64 19.64 19.64 19.73 -2.60 54 30 30 +30
29APR26 235.00 P 0.00 0.00 0.00 22.28 -2.76 54 0 0 0
29APR26 240.00 P 24.93 25.57 24.93 24.93 -3.04 54 90 60 +60
29APR26 245.00 P 28.38 28.38 28.38 27.74 -3.22 55 30 60 +30
29APR26 250.00 P 30.54 30.54 30.54 30.54 -3.47 54 30 30 +30
29APR26 255.00 P 0.00 0.00 0.00 33.63 -3.69 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 36.74 -4.21 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 40.10 -4.26 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 41.68 -6.00 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 46.21 -5.53 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 49.48 - 54 0 0 -
29APR26 285.00 P 0.00 0.00 0.00 54.10 - 56 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.58 -0.08 54 0 432 0
29JUN26 122.50 P 0.00 0.00 0.00 0.67 -0.09 54 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.77 -0.13 54 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.90 -0.14 54 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.05 -0.14 54 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.20 -0.14 54 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.35 -0.21 54 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.55 -0.23 54 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.77 -0.23 54 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.99 -0.23 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.20 -0.32 54 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.48 -0.35 54 0 62 0
29JUN26 150.00 P 3.00 3.00 3.00 2.83 -0.31 54 2 518 +2
29JUN26 152.50 P 3.25 3.25 3.25 3.06 -0.39 54 2 16 +2
29JUN26 155.00 P 3.60 3.60 3.60 3.32 -0.51 54 2 261 +2
29JUN26 157.50 P 3.78 3.94 3.78 3.61 -0.64 54 4 4 +4
29JUN26 160.00 P 4.15 4.30 4.15 4.02 -0.66 54 4 392 0
29JUN26 162.50 P 0.00 0.00 0.00 4.57 -0.37 54 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 4.84 -0.69 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.41 -0.67 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 5.87 -0.57 54 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 6.43 -0.56 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.99 -0.54 54 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 7.33 -0.75 54 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 7.87 -0.90 54 0 163 0
29JUN26 182.50 P 0.00 0.00 0.00 8.43 -1.04 54 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.13 -1.04 54 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 9.83 -1.04 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.53 -1.32 54 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.23 -1.15 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.93 -1.32 53 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 12.71 -1.41 53 0 15 0
29JUN26 200.00 P 13.67 13.67 13.67 13.58 -1.44 53 5 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 15.33 -1.53 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 17.09 -1.87 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 19.16 -2.04 53 0 0 0
29JUN26 220.00 P 21.29 21.29 21.29 21.37 -2.21 53 2 2 +2
29JUN26 225.00 P 24.03 24.03 24.03 23.71 -2.39 54 30 35 +30
29JUN26 230.00 P 0.00 0.00 0.00 26.18 -2.57 54 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 28.78 -2.75 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 31.51 -2.92 54 0 20 0
29JUN26 245.00 P 36.32 36.32 36.32 34.36 -3.10 55 4 1,374 +4
29JUN26 250.00 P 0.00 0.00 0.00 37.33 -3.27 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 40.41 -3.43 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 43.59 -4.19 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 46.88 -3.76 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 51.00 -3.69 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 52.52 -5.65 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 57.77 -4.17 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 58.89 -6.46 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.24 -4.33 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 68.75 -4.06 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 72.79 -4.66 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 79.02 -5.73 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 86.98 -7.08 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 96.86 -4.75 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 105.34 -6.35 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 113.65 -7.16 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 122.50 -6.14 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 131.87 -7.55 60 0 0 0
29SEP26 150.00 P 6.00 6.10 6.00 5.78 -0.46 54 47 700 +2
29SEP26 152.50 P 0.00 0.00 0.00 6.22 -0.58 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.70 -0.67 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 7.27 -0.66 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.84 -0.66 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 8.41 -0.66 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.98 -0.69 54 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 9.55 -0.85 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 10.18 -0.94 54 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 10.91 -0.94 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 11.64 -0.93 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 12.37 -0.93 54 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 13.10 -0.94 54 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 13.83 -1.08 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 14.57 -1.24 54 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 15.43 -1.28 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 16.33 -1.28 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 17.23 -1.28 54 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 18.22 -1.20 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.04 -1.29 54 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 19.95 -1.50 54 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 21.87 -1.80 54 0 15 0
29SEP26 210.00 P 25.15 25.15 25.15 24.10 -1.89 54 30 330 +20
29SEP26 215.00 P 0.00 0.00 0.00 26.39 -2.03 54 0 301 0
29SEP26 220.00 P 29.30 29.30 29.30 28.80 -2.17 54 2 55 +2
29SEP26 225.00 P 31.81 31.81 31.81 31.31 -2.31 54 30 130 +30
29SEP26 230.00 P 0.00 0.00 0.00 33.93 -2.44 54 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 36.65 -2.58 54 0 1 0
29SEP26 240.00 P 40.43 40.43 40.43 39.46 -2.73 54 30 30 +20
29SEP26 245.00 P 0.00 0.00 0.00 42.38 -2.85 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 45.38 -3.00 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 48.47 -3.14 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 51.65 -4.00 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 54.92 -4.41 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.34 -4.64 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 61.24 -4.51 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 65.71 -4.17 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 69.21 -3.57 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 71.85 -5.37 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 76.97 -4.11 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 80.32 -4.62 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.19 -1.12 53 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 13.94 -1.12 53 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 14.69 -1.13 53 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 15.44 -1.30 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 16.23 -1.43 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.10 -1.49 53 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 18.02 -1.49 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 19.05 -1.39 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 20.02 -1.35 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.87 -1.43 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 22.01 -1.27 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.92 -1.47 53 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 24.15 -1.35 54 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 24.78 -1.83 53 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 27.21 -1.87 53 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 29.68 -1.84 54 0 300 0
30DEC26 215.00 P 0.00 0.00 0.00 32.12 -1.96 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.63 -2.09 54 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 37.25 -2.20 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 39.96 -2.31 54 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 42.75 -2.43 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.62 -2.56 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 48.58 -2.67 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.61 -2.79 55 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 54.73 -2.90 55 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.91 -4.38 55 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.18 -2.72 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.88 -4.19 55 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.59 - 56 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 72.06 - 56 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 74.34 - 55 0 0 -
TOTAL PUT 6,568 72,140 +3,358
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$ 39.68
29JAN26 27.00 C 0.00 0.00 0.00 12.71 -0.03 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.72 -0.02 61 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.72 -0.02 53 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.72 -0.02 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.72 -0.02 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.72 -0.02 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.73 -0.02 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.73 -0.02 19 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.75 -0.03 19 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 1.79 -0.03 16 0 449 0
29JAN26 39.00 C 1.20 1.20 0.98 1.01 -0.06 17 110 745 0
29JAN26 40.00 C 0.64 0.66 0.64 0.48 -0.06 18 37 394 -37
29JAN26 41.00 C 0.32 0.32 0.28 0.19 -0.03 18 215 843 0
29JAN26 42.00 C 0.11 0.11 0.11 0.06 -0.02 18 16 634 +6
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.78 -0.02 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.78 -0.02 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.79 -0.02 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.79 -0.02 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.80 -0.02 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.80 -0.03 13 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.82 -0.03 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.86 -0.03 18 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.95 -0.03 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.09 -0.01 16 0 477 0
26FEB26 39.00 C 0.00 0.00 0.00 1.39 -0.04 16 0 179 0
26FEB26 40.00 C 1.06 1.06 0.86 0.87 -0.04 17 28 106 -3
26FEB26 41.00 C 0.63 0.63 0.63 0.53 -0.01 18 1 323 0
26FEB26 42.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 134 0
26FEB26 43.00 C 0.23 0.23 0.23 0.13 -0.03 17 16 56 +16
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 107 0
26FEB26 45.00 C 0.09 0.09 0.09 0.03 0.00 18 3 80 +3
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 20.80 -0.02 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.30 -0.02 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.80 -0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.81 -0.02 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.81 -0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.82 -0.02 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.83 -0.02 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.84 -0.02 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.84 -0.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.85 -0.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.86 -0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.86 -0.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.87 -0.02 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.88 -0.03 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.90 -0.03 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.93 -0.03 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.00 -0.03 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.10 +0.08 19 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.38 +0.16 21 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.50 -0.01 18 0 100 0
30MAR26 39.00 C 2.00 2.00 2.00 1.84 -0.05 18 5 135 0
30MAR26 40.00 C 1.49 1.49 1.49 1.35 -0.03 19 2 378 -2
30MAR26 41.00 C 1.13 1.13 1.13 0.96 -0.03 19 15 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.66 -0.04 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 0.00 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 9.94 -0.02 20 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.95 -0.02 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.97 -0.03 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.01 -0.02 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.07 -0.02 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.16 -0.03 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.31 -0.02 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.52 -0.02 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.74 -0.01 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.13 -0.02 18 0 48 0
29APR26 40.00 C 1.86 1.86 1.86 1.62 -0.02 18 15 339 +15
29APR26 41.00 C 0.00 0.00 0.00 1.22 -0.01 19 3 304 0
29APR26 42.00 C 1.07 1.07 1.07 0.92 0.00 19 15 16 +15
29APR26 43.00 C 0.71 0.71 0.71 0.65 -0.02 19 60 71 +60
29APR26 44.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.20 0.00 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.13 0.00 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.08 0.00 19 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 0.00 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.00 -0.02 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.01 -0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.03 -0.02 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.04 -0.02 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.06 -0.02 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.08 -0.02 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.10 -0.02 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.13 -0.03 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.18 -0.03 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.26 -0.02 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.36 -0.03 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.51 -0.02 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.71 -0.03 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.97 -0.03 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.30 -0.03 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.71 -0.02 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.18 -0.03 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.74 -0.02 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.36 -0.02 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.05 -0.02 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 0.00 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 0.00 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.03 -0.02 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.04 -0.03 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.06 -0.02 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.08 -0.02 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.10 -0.03 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.14 -0.03 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.20 -0.03 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.29 -0.03 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.41 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 -0.03 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.80 -0.03 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.10 -0.03 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.46 -0.03 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.89 -0.03 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.38 -0.03 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.95 -0.02 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.59 -0.02 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.28 -0.01 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.01 -0.02 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.06 -0.03 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.09 -0.03 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.13 -0.03 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.18 -0.03 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.27 -0.03 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.39 -0.03 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.56 -0.03 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.79 -0.03 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.06 -0.04 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.39 -0.04 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 -0.03 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.27 -0.03 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.79 -0.02 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.38 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.01 -0.02 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 -0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 -0.02 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 14 0
TOTAL CALL 541 12,175 +73
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 536 0
29JAN26 37.00 P 0.04 0.04 0.04 0.02 -0.01 18 20 568 -20
29JAN26 38.00 P 0.09 0.10 0.09 0.10 -0.02 18 12 657 -4
29JAN26 39.00 P 0.30 0.32 0.28 0.31 -0.05 18 55 1,799 +25
29JAN26 40.00 P 0.67 0.73 0.67 0.79 -0.04 19 28 100 +3
29JAN26 41.00 P 0.00 0.00 0.00 1.51 -0.02 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.34 0.00 18 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.00 20 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 0.00 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 368 0
26FEB26 37.00 P 0.14 0.14 0.14 0.14 -0.02 17 2 628 +2
26FEB26 38.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 920 0
26FEB26 39.00 P 0.00 0.00 0.00 0.63 -0.04 17 0 317 0
26FEB26 40.00 P 0.00 0.00 0.00 1.11 -0.03 18 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.76 -0.02 18 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.48 -0.01 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.36 0.00 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 0.00 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 325 0
30MAR26 36.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 144 0
30MAR26 37.00 P 0.36 0.36 0.36 0.37 -0.04 19 24 679 -24
30MAR26 38.00 P 0.00 0.00 0.00 0.63 -0.03 19 0 253 0
30MAR26 39.00 P 0.00 0.00 0.00 1.02 -0.03 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.50 -0.04 19 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 2.12 -0.03 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.76 -0.01 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.55 -0.01 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.42 0.00 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.34 +0.01 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 0.00 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 0.00 19 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 28 0
29APR26 38.00 P 0.00 0.00 0.00 0.83 +0.01 19 0 48 0
29APR26 39.00 P 0.00 0.00 0.00 1.21 -0.03 19 0 146 0
29APR26 40.00 P 0.00 0.00 0.00 1.73 0.00 20 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.32 0.00 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.93 +0.01 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.68 +0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.51 +0.02 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.40 +0.02 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.34 +0.02 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 0.00 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 0.00 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 0.00 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 0.00 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.58 0.00 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.14 0.00 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.55 0.00 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.03 +0.01 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.58 0.00 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.22 +0.01 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.93 +0.01 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.70 +0.01 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.54 +0.02 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.42 +0.01 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.35 +0.01 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 0.00 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 0.00 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.29 0.00 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 0.00 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.62 0.00 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 0.00 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.15 0.00 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.52 0.00 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 0.00 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.43 0.00 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.98 +0.01 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.58 0.00 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.26 +0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.97 +0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.73 +0.01 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.54 +0.02 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.38 +0.02 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.25 +0.02 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.14 +0.02 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.06 +0.02 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 0.00 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 0.00 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 0.00 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 0.00 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 0.00 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 0.00 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.81 0.00 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.25 0.00 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 +0.01 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 0.00 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.88 +0.01 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 +0.01 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.22 +0.01 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.97 +0.02 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.74 +0.02 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.56 +0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.40 +0.02 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.27 +0.02 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.17 +0.03 19 0 0 0
TOTAL PUT 141 17,662 -18
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$ 7.77
29JAN26 5.25 C 0.00 0.00 0.00 2.53 -0.08 79 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.28 -0.07 70 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.03 -0.10 61 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.78 -0.11 52 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.53 -0.08 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.28 -0.10 36 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.78 -0.10 21 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.54 -0.08 22 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.33 -0.06 23 0 30 0
29JAN26 7.75 C 0.15 0.15 0.15 0.14 -0.06 19 20 64 +20
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 196 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.06 -0.08 26 0 20 0
26FEB26 7.00 C 0.80 0.80 0.80 0.83 -0.08 25 3 7 +3
26FEB26 7.25 C 0.00 0.00 0.00 0.61 -0.08 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.28 -0.05 23 0 31 0
26FEB26 8.00 C 0.19 0.19 0.19 0.18 -0.03 24 15 34 0
26FEB26 8.25 C 0.11 0.11 0.11 0.11 -0.02 25 8 61 +8
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 89 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.29 -0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 -0.10 25 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.56 -0.12 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.32 -0.13 22 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.11 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.86 -0.13 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 -0.09 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.53 -0.05 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.39 -0.05 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 20 0
30MAR26 8.25 C 0.20 0.20 0.20 0.19 -0.03 25 2 84 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.00 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 0.01 0.00 46 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.07 -0.11 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.59 -0.09 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 -0.10 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.14 -0.08 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.93 -0.11 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.74 -0.10 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.46 -0.05 25 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 -0.03 25 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 0.00 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.84 -0.08 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 -0.08 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.10 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 -0.09 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 17 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 -0.03 25 5 33 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.03 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.01 25 5 35 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.59 -0.09 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 -0.13 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.08 -0.11 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.86 -0.08 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.63 -0.07 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.08 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.09 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.08 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 2.59 -0.09 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 -0.13 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 -0.10 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 -0.09 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.10 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.10 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.05 26 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.06 25 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.06 25 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.04 25 0 4 0
30DEC26 9.00 C 0.32 0.32 0.32 0.28 -0.03 25 4 43 -1
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.03 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
TOTAL CALL 62 4,385 +40
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 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 74 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 47 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 109 0
29JAN26 7.50 P 0.02 0.02 0.02 0.04 +0.01 21 17 364 0
29JAN26 7.75 P 0.11 0.11 0.11 0.13 +0.03 22 10 749 0
29JAN26 8.00 P 0.31 0.31 0.31 0.28 +0.05 21 5 138 -5
29JAN26 8.25 P 0.00 0.00 0.00 0.49 +0.06 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.00 +0.10 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.25 +0.10 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.49 +0.09 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.10 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 +0.09 67 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.24 +0.09 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.75 +0.10 83 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.25 +0.10 93 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.74 +0.09 95 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 213 0
26FEB26 7.50 P 0.11 0.13 0.11 0.14 +0.02 24 54 684 +54
26FEB26 7.75 P 0.21 0.23 0.21 0.24 +0.03 24 109 383 +109
26FEB26 8.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.56 +0.05 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 +0.05 25 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.02 +0.09 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 +0.12 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.50 +0.08 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.05 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.08 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 +0.10 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.75 +0.02 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.25 +0.10 60 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 38 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 45 0
30MAR26 7.75 P 0.31 0.34 0.31 0.32 +0.02 24 5 156 +5
30MAR26 8.00 P 0.42 0.42 0.42 0.46 +0.04 24 30 29 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.63 +0.05 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 +0.08 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.04 +0.05 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 +0.07 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.51 +0.09 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 +0.05 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.08 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 +0.10 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.02 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.25 +0.08 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.09 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.09 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.74 +0.09 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.03 0.00 23 8 8 +8
29APR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.03 25 0 274 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 100 0
29APR26 8.25 P 0.65 0.65 0.65 0.67 +0.04 24 2 2 +2
29APR26 8.50 P 0.00 0.00 0.00 0.87 +0.10 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 +0.08 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 +0.09 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.51 +0.09 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.75 +0.05 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 +0.12 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.25 +0.09 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.75 +0.02 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 192 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.03 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 685 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.03 24 0 383 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.03 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.04 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.03 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.05 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.04 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.06 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 +0.07 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.06 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 +0.07 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.02 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.03 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.04 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.04 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.04 23 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.05 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.05 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.08 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.07 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.04 21 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30DEC26 6.00 P 0.16 0.16 0.16 0.16 0.00 25 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.04 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.05 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.05 25 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.03 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.05 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 +0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 +0.09 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.09 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 +0.06 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 +0.07 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
TOTAL PUT 241 9,019 +194
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$ 97.25
30MAR26 66.66 C 0.00 0.00 0.00 31.26 +2.05 47 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.26 +1.28 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 27.65 +1.06 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.04 +1.28 26 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.45 +1.28 30 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 22.88 +1.69 31 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.31 +1.67 32 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.78 +1.65 32 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.33 +1.71 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.87 +1.47 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.46 +1.30 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.11 +1.25 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.81 +1.20 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.58 +1.13 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.42 +1.08 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.25 +1.02 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.45 +1.17 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.41 +0.97 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.56 +0.90 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.76 +0.77 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.13 +0.77 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.86 +0.55 34 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 2.85 +0.44 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.07 +0.34 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.47 +0.25 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.03 +0.19 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.71 +0.13 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.49 +0.10 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.33 +0.07 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.22 +0.05 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.14 +0.03 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.09 +0.02 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 +0.01 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 +0.01 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 +0.01 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 +0.01 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.27 +0.92 35 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.96 +0.78 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.79 +0.66 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.78 +0.56 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.96 +0.53 35 0 48 0
29JUN26 116.66 C 0.00 0.00 0.00 3.23 +0.42 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.64 +0.38 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.15 +0.32 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.72 +0.25 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.40 +0.23 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.11 +0.20 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.90 +0.17 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.71 +0.12 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.57 +0.13 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.43 +0.06 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.36 +0.08 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.28 +0.06 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.22 +0.05 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.17 +0.03 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.14 +0.03 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 +0.02 34 0 29 0
TOTAL CALL 0 2,538 0
30MAR26 66.66 P 0.14 0.14 0.14 0.03 -0.01 34 20 162 0
30MAR26 68.33 P 0.17 0.17 0.17 0.04 -0.02 33 20 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.07 -0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.15 -0.05 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.22 -0.07 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.44 -0.13 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.61 -0.15 33 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 0.82 -0.19 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.06 -0.26 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.39 -0.29 33 0 3 0
30MAR26 86.66 P 0.00 0.00 0.00 1.76 -0.36 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 2.19 -0.39 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.70 -0.42 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.26 -0.48 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.90 -0.59 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.59 -0.70 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.38 -0.77 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 6.18 -0.91 33 0 31 0
30MAR26 99.99 P 6.19 6.19 6.03 7.36 -0.81 34 20 160 0
30MAR26 103.32 P 0.00 0.00 0.00 9.38 -1.13 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.63 -1.16 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.22 -1.25 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.00 -1.89 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.53 -1.46 39 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.55 -1.51 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.65 -1.55 40 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.81 -1.27 41 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.78 -2.04 36 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 36.41 -1.70 46 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 39.74 -1.70 49 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 43.08 -1.70 51 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.41 -1.70 54 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.74 -1.70 57 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.08 -1.70 59 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.14 -1.97 54 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.74 -1.70 64 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.07 -1.70 66 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.41 -1.70 68 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.74 -1.70 70 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.07 -1.70 72 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.44 -1.62 75 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.55 -1.87 71 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.09 -1.65 78 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.36 -1.69 79 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.67 -1.74 80 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 93.07 -1.68 83 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.33 -1.71 84 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.67 -1.74 85 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.08 -1.63 89 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.34 -0.90 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.41 -1.03 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.79 -1.03 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.22 -1.13 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.98 -1.15 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.68 -1.22 36 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.47 -1.27 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 28.03 -1.62 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.26 -1.35 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.94 -1.70 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 37.15 -1.59 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.37 -1.50 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.15 -1.89 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.63 -1.49 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.79 -1.65 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.08 -1.70 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.42 -1.69 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.74 -1.70 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.07 -1.70 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.41 -1.70 47 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.74 -1.70 48 0 0 0
TOTAL PUT 60 3,859 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 97.25
16JAN26 72.50 C 0.00 0.00 0.00 24.80 +1.58 137 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 22.30 +1.58 123 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 19.80 +1.58 108 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 17.30 +1.57 95 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 14.78 +1.55 71 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 12.29 +1.56 64 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 9.82 +1.59 59 0 2 0
16JAN26 90.00 C 0.00 0.00 0.00 7.34 +1.55 49 0 35 0
16JAN26 92.50 C 6.10 6.10 4.67 4.89 +1.46 39 56 147 +54
16JAN26 95.00 C 3.90 5.50 2.48 2.74 +1.03 37 212 228 -55
16JAN26 97.50 C 2.38 3.23 1.20 1.26 +0.57 38 491 231 -2
16JAN26 100.00 C 0.98 1.70 0.41 0.43 +0.23 38 637 575 +154
16JAN26 102.50 C 0.42 0.81 0.16 0.11 +0.07 39 692 311 +149
16JAN26 105.00 C 0.24 0.36 0.09 0.02 +0.01 39 276 450 +195
16JAN26 107.50 C 0.16 0.18 0.13 0.01 0.00 45 64 89 +35
16JAN26 110.00 C 0.11 0.11 0.11 0.01 0.00 54 70 100 +70
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16JAN26 117.50 C 0.01 0.01 0.01 0.01 0.00 79 30 30 +30
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 24.81 +1.55 56 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 22.31 +1.54 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 19.81 +1.54 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.31 +1.54 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 14.82 +1.54 35 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.33 +1.53 33 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 9.88 +1.50 34 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.53 +1.46 34 0 0 0
23JAN26 92.50 C 5.33 5.33 5.33 5.44 +1.46 35 30 48 +30
23JAN26 95.00 C 5.39 5.54 5.38 3.56 +1.13 34 133 77 +73
23JAN26 97.50 C 3.73 3.73 3.73 2.12 +0.79 34 4 174 -4
23JAN26 100.00 C 1.70 2.56 1.06 1.18 +0.49 34 348 264 +136
23JAN26 102.50 C 0.80 1.61 0.63 0.58 +0.28 34 193 98 +48
23JAN26 105.00 C 0.55 0.98 0.31 0.25 +0.14 34 172 132 +116
23JAN26 107.50 C 0.55 0.55 0.22 0.10 +0.06 34 93 93 +93
23JAN26 110.00 C 0.34 0.34 0.34 0.04 +0.02 35 7 17 +7
23JAN26 112.50 C 0.16 0.16 0.16 0.02 +0.01 37 2 2 +2
23JAN26 115.00 C 0.13 0.13 0.12 0.01 0.00 38 8 8 +8
23JAN26 117.50 C 0.08 0.08 0.08 0.01 0.00 43 100 100 +100
29JAN26 70.00 C 27.17 27.28 27.17 27.25 +1.45 0 91 156 -34
29JAN26 72.50 C 0.00 0.00 0.00 24.81 +1.51 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.31 +1.51 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 19.83 +1.52 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.36 +1.54 35 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 14.88 +1.54 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.43 +1.52 34 0 361 0
29JAN26 87.50 C 0.00 0.00 0.00 10.05 +1.47 33 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 7.92 +1.50 36 0 286 0
29JAN26 92.50 C 7.50 8.30 7.50 5.83 +1.33 34 56 672 -17
29JAN26 95.00 C 4.60 6.36 4.60 4.16 +1.21 35 202 1,390 -133
29JAN26 97.50 C 3.38 4.50 2.60 2.68 +0.78 33 350 3,509 -63
29JAN26 100.00 C 2.24 3.05 1.55 1.63 +0.53 33 921 6,029 -157
29JAN26 102.50 C 1.45 2.20 0.96 1.01 +0.43 34 542 2,068 -31
29JAN26 105.00 C 0.92 1.40 0.60 0.55 +0.26 34 468 2,230 -210
29JAN26 107.50 C 0.56 0.88 0.42 0.28 +0.15 34 433 1,074 +148
29JAN26 110.00 C 0.53 0.60 0.29 0.13 +0.07 33 474 3,443 -180
29JAN26 112.50 C 0.34 0.43 0.19 0.06 +0.03 34 211 586 -15
29JAN26 115.00 C 0.26 0.32 0.16 0.03 +0.02 34 692 1,972 +284
29JAN26 117.50 C 0.16 0.16 0.14 0.01 0.00 34 501 1,023 -16
29JAN26 120.00 C 0.15 0.15 0.11 0.01 0.00 37 145 2,346 -50
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29JAN26 125.00 C 0.11 0.13 0.11 0.01 0.00 43 54 758 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 625 0
29JAN26 130.00 C 0.05 0.05 0.05 0.01 0.00 49 20 3,291 0
29JAN26 132.50 C 0.06 0.06 0.06 0.01 0.00 52 45 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 68 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 27.53 +1.58 40 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.06 +1.60 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.46 +1.16 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.03 +1.47 24 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.67 +1.50 31 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 15.32 +1.47 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.06 +1.37 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.08 +1.47 33 0 47 0
26FEB26 90.00 C 0.00 0.00 0.00 9.06 +1.36 32 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 7.23 +1.21 32 0 321 0
26FEB26 95.00 C 6.70 7.30 6.20 5.66 +1.07 31 41 1,174 -25
26FEB26 97.50 C 5.30 6.22 4.32 4.36 +0.86 32 158 2,200 +70
26FEB26 100.00 C 3.99 4.90 3.13 3.34 +0.72 32 445 4,259 -56
26FEB26 102.50 C 3.04 3.72 2.43 2.46 +0.59 32 219 1,677 -68
26FEB26 105.00 C 2.38 2.78 2.10 1.76 +0.47 32 73 2,253 +61
26FEB26 107.50 C 1.78 2.19 1.38 1.24 +0.36 32 261 826 +150
26FEB26 110.00 C 1.40 1.80 1.05 0.85 +0.27 32 484 3,700 -20
26FEB26 112.50 C 1.07 1.35 1.07 0.57 +0.20 32 130 821 -64
26FEB26 115.00 C 1.01 1.12 1.01 0.37 +0.13 32 25 1,372 +15
26FEB26 117.50 C 0.78 0.82 0.78 0.24 +0.09 32 8 397 0
26FEB26 120.00 C 0.56 0.68 0.40 0.15 +0.06 32 100 2,126 +66
26FEB26 122.50 C 0.43 0.43 0.43 0.10 +0.04 32 10 338 0
26FEB26 125.00 C 0.45 0.45 0.45 0.06 +0.03 32 8 651 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 308 0
26FEB26 130.00 C 0.32 0.32 0.25 0.02 +0.01 32 8 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 140.00 C 0.23 0.23 0.23 0.01 0.00 36 4 149 +4
26FEB26 142.50 C 0.17 0.17 0.17 0.01 0.00 38 50 103 +50
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 47.55 +1.54 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.07 +1.49 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.52 +1.45 0 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 40.10 +1.54 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.62 +1.55 35 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.14 +1.55 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.66 +1.40 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.22 +1.42 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.64 +1.63 0 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 25.41 +1.74 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.99 +1.69 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.54 +1.54 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.35 +1.69 33 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.19 +1.35 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.15 +1.29 33 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 12.23 +1.21 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 10.47 +1.12 33 0 3,003 0
30MAR26 92.50 C 8.89 8.89 8.89 8.89 +1.18 34 6 338 -3
30MAR26 95.00 C 9.13 9.15 7.52 7.47 +1.15 34 86 2,638 -5
30MAR26 97.50 C 7.69 7.69 6.13 6.21 +0.91 34 51 2,969 +30
30MAR26 100.00 C 5.66 6.80 5.12 5.12 +0.80 34 122 3,503 0
30MAR26 102.50 C 4.85 5.37 4.15 4.22 +0.68 34 95 853 -64
30MAR26 105.00 C 4.52 4.52 4.52 3.39 +0.55 34 5 7,005 0
30MAR26 107.50 C 3.85 3.85 3.85 2.70 +0.47 34 2 2,346 +2
30MAR26 110.00 C 2.95 3.27 2.31 2.12 +0.38 34 103 3,131 +88
30MAR26 112.50 C 2.12 2.71 2.01 1.66 +0.32 34 576 3,001 +505
30MAR26 115.00 C 2.22 2.27 1.57 1.28 +0.26 34 151 1,989 0
30MAR26 117.50 C 1.87 1.98 1.41 0.98 +0.20 34 272 950 +113
30MAR26 120.00 C 1.61 1.66 1.17 0.75 +0.17 34 161 9,279 -125
30MAR26 122.50 C 1.36 1.36 1.00 0.56 +0.13 34 31 683 -15
30MAR26 125.00 C 1.04 1.17 0.98 0.42 +0.10 34 51 3,874 +30
30MAR26 127.50 C 0.92 1.10 0.88 0.31 +0.07 34 121 3,313 +84
30MAR26 130.00 C 0.86 0.91 0.74 0.23 +0.06 34 112 8,357 -22
30MAR26 132.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 504 0
30MAR26 140.00 C 0.54 0.54 0.54 0.07 +0.02 34 1 946 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 513 0
30MAR26 150.00 C 0.27 0.41 0.27 0.02 +0.01 34 43 2,688 -41
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 914 0
30MAR26 155.00 C 0.28 0.28 0.28 0.01 0.00 34 25 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.92 +1.43 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.62 +1.40 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.38 +1.78 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.08 +1.53 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.94 +1.31 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.00 +1.23 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.20 +1.17 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.52 +1.09 33 0 72 0
29APR26 92.50 C 11.80 11.80 11.80 10.06 +1.10 34 5 75 +5
29APR26 95.00 C 0.00 0.00 0.00 8.74 +1.25 34 0 56 0
29APR26 97.50 C 0.00 0.00 0.00 7.33 +0.89 33 0 331 0
29APR26 100.00 C 7.91 7.91 7.91 6.39 +0.85 34 1 271 0
29APR26 102.50 C 6.66 6.66 6.66 5.40 +0.68 34 30 116 0
29APR26 105.00 C 0.00 0.00 0.00 4.52 +0.60 34 0 95 0
29APR26 107.50 C 0.00 0.00 0.00 3.76 +0.53 34 0 230 0
29APR26 110.00 C 0.00 0.00 0.00 3.11 +0.46 34 0 55 0
29APR26 112.50 C 3.69 3.69 3.69 2.55 +0.39 34 2 61 +2
29APR26 115.00 C 0.00 0.00 0.00 2.08 +0.33 34 0 54 0
29APR26 117.50 C 2.62 2.80 2.62 1.69 +0.28 34 59 59 +29
29APR26 120.00 C 2.27 2.38 2.25 1.37 +0.24 34 20 80 +9
29APR26 122.50 C 0.00 0.00 0.00 1.10 +0.20 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 47.84 +1.49 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.38 +1.45 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.91 +1.64 33 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 40.66 +1.42 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.12 +1.60 39 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 35.95 +1.87 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.60 +1.45 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.88 +1.05 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.77 +1.62 37 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.74 +1.41 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.47 +1.66 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.42 +1.36 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.35 +1.59 36 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 18.19 +1.29 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.41 +1.27 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.71 +1.18 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.18 +1.08 34 0 45 0
29JUN26 92.50 C 12.00 12.00 12.00 12.00 +1.28 35 1 238 +1
29JUN26 95.00 C 12.72 12.72 11.00 10.63 +1.32 35 2 929 +1
29JUN26 97.50 C 10.80 10.80 9.25 9.39 +1.04 35 34 996 +31
29JUN26 100.00 C 9.20 9.20 8.30 8.30 +0.90 35 6 4,396 +5
29JUN26 102.50 C 7.21 7.21 7.21 7.21 +0.75 35 1 239 0
29JUN26 105.00 C 7.50 7.50 6.70 6.37 +0.75 35 22 657 +22
29JUN26 107.50 C 0.00 0.00 0.00 5.58 +0.73 35 0 659 0
29JUN26 110.00 C 0.00 0.00 0.00 4.82 +0.62 35 0 2,862 0
29JUN26 112.50 C 4.80 4.80 4.80 4.19 +0.59 35 14 645 +14
29JUN26 115.00 C 0.00 0.00 0.00 3.60 +0.51 35 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 3.12 +0.48 35 0 600 0
29JUN26 120.00 C 0.00 0.00 0.00 2.67 +0.42 35 0 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 2.29 +0.37 35 0 57 0
29JUN26 125.00 C 0.00 0.00 0.00 1.96 +0.35 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.66 +0.28 35 0 93 0
29JUN26 130.00 C 2.47 2.47 2.47 1.42 +0.27 35 2 1,221 +2
29JUN26 132.50 C 2.30 2.30 2.30 1.20 +0.22 35 1 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.02 +0.20 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.87 +0.18 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.72 +0.14 35 0 2,113 0
29JUN26 142.50 C 1.56 1.56 1.56 0.62 +0.14 35 30 480 +30
29JUN26 145.00 C 1.45 1.45 1.45 0.52 +0.12 34 30 133 0
29JUN26 147.50 C 1.35 1.35 1.35 0.43 +0.09 34 30 190 +30
29JUN26 150.00 C 1.25 1.25 1.25 0.37 +0.09 34 30 418 +30
29JUN26 152.50 C 1.06 1.06 1.06 0.30 +0.07 34 24 54 +24
29JUN26 155.00 C 0.00 0.00 0.00 0.26 +0.07 35 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 +0.06 35 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 +0.04 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 47.86 +1.51 35 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 45.43 +1.50 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.99 +1.53 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.66 +1.42 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.31 +1.60 37 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.06 +1.66 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.84 +1.37 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.67 +1.70 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.78 +1.75 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.72 +1.72 38 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 25.74 +1.65 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.83 +1.57 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.01 +1.56 37 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 20.16 +1.40 36 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 18.41 +1.23 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.76 +1.10 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.30 +1.30 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.33 +1.11 36 0 250 0
29SEP26 95.00 C 12.90 12.90 12.90 13.08 +1.05 36 3 2,701 +3
29SEP26 97.50 C 11.86 11.86 11.86 11.93 +0.98 36 30 1,976 +30
29SEP26 100.00 C 12.23 12.23 12.23 10.89 +1.36 36 25 606 -25
29SEP26 102.50 C 0.00 0.00 0.00 9.88 +0.82 36 0 833 0
29SEP26 105.00 C 8.95 8.95 8.95 8.99 +1.16 36 30 3,040 0
29SEP26 107.50 C 0.00 0.00 0.00 8.10 +1.00 36 0 640 0
29SEP26 110.00 C 0.00 0.00 0.00 7.35 +0.67 36 0 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 6.64 +0.67 36 0 262 0
29SEP26 115.00 C 7.40 7.40 6.76 5.95 +0.55 36 10 1,588 +8
29SEP26 117.50 C 0.00 0.00 0.00 5.40 +0.55 36 0 195 0
29SEP26 120.00 C 5.23 5.23 5.23 4.85 +0.54 36 30 447 +30
29SEP26 122.50 C 0.00 0.00 0.00 4.33 +0.43 36 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.92 +0.44 36 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.51 +0.42 36 0 1,421 0
29SEP26 130.00 C 4.50 4.56 4.50 3.12 +0.33 36 3 102 +2
29SEP26 132.50 C 0.00 0.00 0.00 2.82 +0.41 36 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.52 +0.40 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.16 +0.24 35 0 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 2.01 +0.25 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.75 +0.24 35 0 0 0
29SEP26 145.00 C 2.63 2.63 2.63 1.59 +0.21 35 1 41 +1
30DEC26 50.00 C 0.00 0.00 0.00 47.93 +1.07 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.54 +0.97 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.18 +0.88 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.87 +1.50 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.62 +1.47 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.42 +1.45 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.32 +1.44 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.24 +1.38 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.30 +1.38 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.38 +0.50 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.36 +1.31 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 24.83 +1.24 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.83 +1.53 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.62 +1.19 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.15 +1.13 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.73 +0.72 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.80 +1.27 37 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 16.55 +1.11 36 0 50 0
30DEC26 95.00 C 0.00 0.00 0.00 15.35 +1.07 36 0 1,589 0
30DEC26 97.50 C 0.00 0.00 0.00 14.23 +1.03 36 0 142 0
30DEC26 100.00 C 13.73 13.73 13.73 13.17 +0.94 36 1 80 0
30DEC26 102.50 C 0.00 0.00 0.00 12.14 +0.87 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.25 +0.83 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 10.38 +0.81 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.51 +0.70 36 95 691 +95
30DEC26 112.50 C 0.00 0.00 0.00 8.80 +0.68 36 95 125 +95
30DEC26 115.00 C 0.00 0.00 0.00 8.11 +0.68 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 7.42 +0.61 36 0 142 0
30DEC26 120.00 C 8.03 8.03 8.00 6.83 +0.55 36 90 264 +30
30DEC26 122.50 C 0.00 0.00 0.00 6.30 +0.56 36 0 203 0
30DEC26 125.00 C 6.30 6.30 6.30 5.77 +0.55 36 8 29 +8
30DEC26 127.50 C 0.00 0.00 0.00 5.26 +0.44 36 0 163 0
30DEC26 130.00 C 6.28 6.28 6.28 4.86 +0.44 36 30 76 +30
30DEC26 132.50 C 0.00 0.00 0.00 4.46 +0.44 36 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.06 +0.50 36 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 3.61 +0.33 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 3.33 +0.33 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.05 +0.34 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.77 +0.29 35 0 5 0
TOTAL CALL 13,656 188,319 +2,068
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 419 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
16JAN26 90.00 P 0.05 0.05 0.05 0.02 -0.04 40 25 262 -2
16JAN26 92.50 P 0.16 0.18 0.09 0.11 -0.21 38 66 474 -1
16JAN26 95.00 P 0.49 0.60 0.23 0.51 -0.55 38 155 514 -43
16JAN26 97.50 P 0.91 1.78 0.60 1.46 -1.06 38 465 243 +143
16JAN26 100.00 P 2.30 3.52 1.55 3.16 -1.44 38 571 116 +29
16JAN26 102.50 P 3.88 4.70 3.32 5.36 -1.46 40 115 30 +21
16JAN26 105.00 P 0.00 0.00 0.00 7.81 -1.49 48 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 10.27 -1.53 52 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 12.77 -1.53 63 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 15.25 -1.55 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 17.75 -1.75 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 20.25 -1.55 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 22.75 -1.55 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 25.25 -1.75 0 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23JAN26 85.00 P 0.07 0.07 0.07 0.02 -0.01 35 6 9 +6
23JAN26 87.50 P 0.11 0.11 0.11 0.07 -0.04 35 4 60 0
23JAN26 90.00 P 0.20 0.20 0.20 0.21 -0.13 34 3 53 0
23JAN26 92.50 P 0.36 0.58 0.33 0.57 -0.28 34 14 213 +8
23JAN26 95.00 P 0.76 1.35 0.71 1.20 -0.58 34 34 184 +4
23JAN26 97.50 P 1.58 2.31 1.38 2.31 -0.88 34 94 148 +90
23JAN26 100.00 P 2.94 4.18 2.40 3.81 -1.23 33 98 88 +45
23JAN26 102.50 P 4.22 5.25 3.99 5.80 -1.42 35 94 64 +64
23JAN26 105.00 P 0.00 0.00 0.00 7.94 -1.42 34 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 10.30 -1.50 34 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 12.77 -1.53 37 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 15.25 -1.55 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 17.75 -1.75 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 20.25 -1.55 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 725 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 640 0
29JAN26 82.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1,233 0
29JAN26 85.00 P 0.16 0.17 0.15 0.07 -0.03 34 165 1,878 -120
29JAN26 87.50 P 0.22 0.24 0.22 0.20 -0.07 34 11 1,953 +3
29JAN26 90.00 P 0.35 0.55 0.33 0.47 -0.15 34 796 9,282 -312
29JAN26 92.50 P 0.65 1.01 0.58 0.93 -0.33 33 741 5,389 -508
29JAN26 95.00 P 1.23 1.77 1.02 1.71 -0.54 33 870 7,354 -344
29JAN26 97.50 P 1.82 2.88 1.74 2.85 -0.80 34 452 3,717 -68
29JAN26 100.00 P 3.30 4.60 2.80 4.44 -0.97 35 636 3,430 +155
29JAN26 102.50 P 4.85 5.07 4.46 6.14 -1.33 34 102 1,535 -42
29JAN26 105.00 P 6.70 8.35 6.70 8.27 -1.21 35 2 1,247 -2
29JAN26 107.50 P 0.00 0.00 0.00 10.43 -1.42 33 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 12.81 -1.49 34 0 969 0
29JAN26 112.50 P 0.00 0.00 0.00 15.26 -1.54 34 0 48 0
29JAN26 115.00 P 16.41 16.41 16.00 17.75 -1.77 0 114 439 +59
29JAN26 117.50 P 18.51 18.51 17.50 20.34 -1.54 50 236 676 +18
29JAN26 120.00 P 0.00 0.00 0.00 22.83 -1.72 54 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 25.33 -1.70 58 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 27.83 -1.69 62 0 30 0
29JAN26 127.50 P 28.52 30.12 27.97 30.33 -1.72 66 160 160 +160
29JAN26 130.00 P 30.97 32.62 30.46 32.87 -1.43 73 180 180 +180
29JAN26 132.50 P 0.00 0.00 0.00 35.37 -1.43 77 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.75 -1.71 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.37 -1.43 85 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.75 -1.55 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.25 -1.76 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.75 -1.76 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.37 -1.43 99 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.83 -1.69 98 0 0 0
26FEB26 70.00 P 0.10 0.10 0.08 0.01 0.00 35 60 342 +10
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 34 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 521 0
26FEB26 77.50 P 0.21 0.22 0.21 0.07 -0.02 32 10 379 +9
26FEB26 80.00 P 0.27 0.30 0.27 0.15 -0.04 32 38 823 0
26FEB26 82.50 P 0.36 0.36 0.36 0.29 -0.07 32 3 1,189 -1
26FEB26 85.00 P 0.51 0.66 0.51 0.53 -0.13 32 10 1,886 0
26FEB26 87.50 P 0.93 1.00 0.77 0.91 -0.20 32 43 2,008 +33
26FEB26 90.00 P 1.10 1.42 1.05 1.43 -0.33 32 196 8,201 +14
26FEB26 92.50 P 1.74 2.13 1.58 2.10 -0.51 31 98 6,064 +56
26FEB26 95.00 P 2.50 3.00 2.29 3.01 -0.71 31 58 3,602 -5
26FEB26 97.50 P 3.45 4.44 3.19 4.27 -0.76 31 266 2,670 +58
26FEB26 100.00 P 4.51 5.84 4.45 5.64 -1.02 31 67 1,387 +61
26FEB26 102.50 P 7.40 7.40 7.40 7.37 -1.18 32 1 766 +1
26FEB26 105.00 P 7.80 9.50 7.60 9.35 -1.22 33 7 202 +6
26FEB26 107.50 P 9.99 10.89 9.59 11.32 -1.41 33 7 105 +6
26FEB26 110.00 P 0.00 0.00 0.00 13.51 -1.48 34 0 31 0
26FEB26 112.50 P 14.17 14.40 14.17 15.77 -1.18 35 75 148 +45
26FEB26 115.00 P 16.30 16.63 16.21 17.90 -1.78 32 93 66 +45
26FEB26 117.50 P 0.00 0.00 0.00 20.74 -1.33 42 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 22.90 -1.65 38 0 261 0
26FEB26 122.50 P 23.00 23.00 23.00 25.60 -1.43 46 2 40 +2
26FEB26 125.00 P 0.00 0.00 0.00 27.98 -1.54 46 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.46 -1.59 48 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.97 -1.47 51 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 35.37 -1.43 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.75 -1.71 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.37 -1.43 55 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.75 -1.55 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.25 -1.76 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.75 -1.76 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.37 -1.43 64 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.83 -1.69 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 60.00 P 0.12 0.12 0.12 0.01 0.00 38 4 69 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 371 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 1,563 0
30MAR26 75.00 P 0.43 0.43 0.43 0.24 -0.05 34 30 198 +6
30MAR26 77.50 P 0.00 0.00 0.00 0.40 -0.09 34 0 521 0
30MAR26 80.00 P 0.71 0.74 0.71 0.64 -0.13 34 33 7,715 +33
30MAR26 82.50 P 0.94 1.17 0.94 0.98 -0.19 34 257 883 +93
30MAR26 85.00 P 1.45 1.54 1.45 1.43 -0.26 34 32 1,432 -2
30MAR26 87.50 P 2.06 2.09 2.03 2.03 -0.32 34 21 2,492 +15
30MAR26 90.00 P 2.32 2.81 2.32 2.71 -0.44 33 30 14,115 0
30MAR26 92.50 P 2.95 3.65 2.93 3.55 -0.50 33 98 6,401 +37
30MAR26 95.00 P 4.00 4.79 3.73 4.58 -0.65 33 374 23,677 0
30MAR26 97.50 P 4.85 6.02 4.78 5.80 -0.83 33 186 3,664 +54
30MAR26 100.00 P 6.11 6.38 6.08 7.13 -1.00 33 274 12,509 -28
30MAR26 102.50 P 7.38 9.09 7.38 8.95 -0.95 34 32 992 +30
30MAR26 105.00 P 0.00 0.00 0.00 10.59 -0.92 34 0 6,607 0
30MAR26 107.50 P 0.00 0.00 0.00 12.34 -1.11 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.28 -1.21 33 0 9,322 0
30MAR26 112.50 P 15.59 15.59 15.34 16.85 -1.14 37 5 1,708 0
30MAR26 115.00 P 17.30 17.30 16.73 18.98 -1.45 38 585 579 +74
30MAR26 117.50 P 19.06 19.06 19.06 21.28 -1.46 39 30 1,023 -30
30MAR26 120.00 P 0.00 0.00 0.00 23.32 -1.73 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 25.88 -1.51 40 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 27.99 -1.83 37 0 363 0
30MAR26 127.50 P 28.43 28.43 28.43 30.63 -1.67 42 30 214 +30
30MAR26 130.00 P 0.00 0.00 0.00 33.10 -1.70 43 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.51 -1.36 44 0 170 0
30MAR26 135.00 P 35.96 35.96 35.80 37.90 -1.56 44 180 271 +180
30MAR26 137.50 P 0.00 0.00 0.00 40.40 -1.48 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.90 -1.47 47 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.40 -1.61 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.75 -1.76 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.37 -1.43 52 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.90 -1.62 55 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.25 -1.55 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.75 -1.55 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.25 -1.55 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.75 -1.55 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.25 -1.55 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.75 -1.55 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.25 -1.55 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.75 -1.55 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.25 -1.55 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.75 -1.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.25 -1.55 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.75 -1.55 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.25 -1.55 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.75 -1.55 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.31 -0.08 33 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.50 -0.10 34 0 176 0
29APR26 77.50 P 0.90 0.90 0.90 0.75 -0.15 34 1 2 +1
29APR26 80.00 P 1.13 1.33 1.13 1.10 -0.18 34 180 226 +10
29APR26 82.50 P 1.45 1.74 1.45 1.55 -0.24 34 61 309 +56
29APR26 85.00 P 1.85 1.85 1.85 2.12 -0.31 34 12 187 +12
29APR26 87.50 P 0.00 0.00 0.00 2.80 -0.39 34 0 151 0
29APR26 90.00 P 0.00 0.00 0.00 3.59 -0.48 34 0 93 0
29APR26 92.50 P 4.00 4.40 4.00 4.52 -0.55 33 3 634 -1
29APR26 95.00 P 4.88 4.88 4.88 5.61 -0.62 33 2 457 0
29APR26 97.50 P 6.12 6.20 5.87 6.83 -0.80 33 28 288 -18
29APR26 100.00 P 7.18 7.20 7.07 8.19 -1.02 33 36 41 +28
29APR26 102.50 P 9.46 9.46 9.46 9.76 -1.05 33 2 13 0
29APR26 105.00 P 0.00 0.00 0.00 11.51 -1.10 34 0 42 0
29APR26 107.50 P 0.00 0.00 0.00 13.33 -0.87 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.04 -1.59 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.48 -1.27 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.55 -1.36 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.58 -1.52 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.79 -1.53 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 26.02 -1.60 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 35 0 666 0
29JUN26 57.50 P 0.44 0.44 0.44 0.08 -0.01 34 100 280 +100
29JUN26 60.00 P 0.52 0.52 0.52 0.13 -0.02 34 100 443 +100
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.03 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.51 -0.05 35 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.74 -0.07 35 0 462 0
29JUN26 72.50 P 1.34 1.34 1.34 1.02 -0.11 35 25 380 +25
29JUN26 75.00 P 1.52 1.52 1.52 1.40 -0.12 35 25 799 +25
29JUN26 77.50 P 0.00 0.00 0.00 1.87 -0.16 35 0 435 0
29JUN26 80.00 P 0.00 0.00 0.00 2.42 -0.23 35 0 585 0
29JUN26 82.50 P 0.00 0.00 0.00 3.09 -0.26 35 0 685 0
29JUN26 85.00 P 3.82 3.82 3.82 3.82 -0.27 35 5 4,082 0
29JUN26 87.50 P 0.00 0.00 0.00 4.55 -0.38 34 0 1,060 0
29JUN26 90.00 P 0.00 0.00 0.00 5.47 -0.53 34 0 9,107 0
29JUN26 92.50 P 5.75 6.63 5.75 6.51 -0.56 33 33 750 -3
29JUN26 95.00 P 6.85 7.50 6.70 7.67 -0.68 33 46 1,997 +3
29JUN26 97.50 P 9.04 9.04 9.04 9.04 -0.70 34 1 1,108 0
29JUN26 100.00 P 0.00 0.00 0.00 10.56 -0.79 34 0 11,276 0
29JUN26 102.50 P 11.67 11.67 11.67 12.00 -0.88 34 2 531 0
29JUN26 105.00 P 0.00 0.00 0.00 13.67 -0.94 34 0 1,284 0
29JUN26 107.50 P 13.89 13.89 13.89 15.37 -1.08 34 1 689 0
29JUN26 110.00 P 15.85 15.85 15.85 17.20 -1.15 34 2 591 -2
29JUN26 112.50 P 0.00 0.00 0.00 19.15 -1.28 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.13 -1.39 34 0 473 0
29JUN26 117.50 P 0.00 0.00 0.00 23.30 -1.27 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.48 -1.25 36 0 1,290 0
29JUN26 122.50 P 25.28 25.28 25.28 27.61 -1.24 36 3 225 -2
29JUN26 125.00 P 0.00 0.00 0.00 29.69 -1.43 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.03 -1.34 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.13 -1.50 36 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.55 -1.37 37 0 105 0
29JUN26 135.00 P 36.67 36.77 36.67 38.84 -1.40 37 60 178 +60
29JUN26 137.50 P 0.00 0.00 0.00 40.99 -1.25 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.37 -1.55 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.86 -1.46 38 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.22 -1.55 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.37 -1.85 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.09 -1.68 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.25 -1.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.87 -1.64 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.25 -1.76 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.75 -1.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.25 -1.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.75 -1.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.25 -1.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.75 -1.75 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.25 -1.75 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.75 -1.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.25 -1.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.75 -1.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.25 -1.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.75 -1.75 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 -0.06 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.70 -0.07 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.09 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.28 -0.13 35 0 1 0
29SEP26 70.00 P 1.83 1.83 1.83 1.68 -0.13 36 30 168 +30
29SEP26 72.50 P 2.20 2.20 2.20 2.15 -0.17 36 30 276 +30
29SEP26 75.00 P 2.65 2.65 2.65 2.68 -0.11 36 30 1,502 +30
29SEP26 77.50 P 0.00 0.00 0.00 3.15 -0.44 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.95 -0.32 35 2 180 +2
29SEP26 82.50 P 0.00 0.00 0.00 4.68 -0.37 35 0 747 0
29SEP26 85.00 P 5.08 5.08 5.08 5.50 -0.43 35 4 3,255 0
29SEP26 87.50 P 5.87 5.87 5.87 6.42 -0.49 34 6 2,274 0
29SEP26 90.00 P 0.00 0.00 0.00 7.45 -0.55 34 0 1,238 0
29SEP26 92.50 P 7.80 7.80 7.80 8.59 -0.66 34 1 1,048 0
29SEP26 95.00 P 8.98 9.79 8.98 9.81 -0.74 34 89 9,170 +80
29SEP26 97.50 P 10.15 11.05 10.15 11.14 -0.74 34 45 2,692 -5
29SEP26 100.00 P 11.60 12.11 11.60 12.57 -0.73 34 85 2,587 -5
29SEP26 102.50 P 0.00 0.00 0.00 14.05 -0.87 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 15.67 -0.93 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.60 -0.92 35 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 19.30 -1.03 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 21.08 -1.17 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.99 -1.22 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.95 -1.24 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.02 -1.21 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 29.17 -1.14 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 31.24 -1.20 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 33.25 -1.34 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.53 -1.24 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.71 -1.27 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.83 -1.37 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 42.07 -1.20 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 44.25 -1.35 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.54 -1.30 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.82 -1.17 36 0 0 0
30DEC26 50.00 P 0.72 0.72 0.71 0.25 -0.02 36 7 40 +7
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.03 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
30DEC26 60.00 P 1.36 1.36 1.36 0.96 -0.09 36 8 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.07 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.98 -0.24 35 0 8 0
30DEC26 70.00 P 2.75 2.75 2.75 2.57 -0.18 36 2 4 -2
30DEC26 72.50 P 0.00 0.00 0.00 3.12 -0.25 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.81 -0.02 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.46 -0.10 36 0 36 0
30DEC26 80.00 P 4.80 4.80 4.80 5.06 -0.46 35 2 182 0
30DEC26 82.50 P 5.68 5.68 5.54 6.01 -0.37 35 10 104 -7
30DEC26 85.00 P 0.00 0.00 0.00 6.84 -0.41 35 1 820 0
30DEC26 87.50 P 7.48 7.48 7.48 7.89 -0.46 35 2 117 -2
30DEC26 90.00 P 8.50 9.00 8.19 9.00 -0.43 35 13 161 +12
30DEC26 92.50 P 10.00 10.00 10.00 10.11 -0.61 34 1 261 0
30DEC26 95.00 P 10.60 10.60 10.60 11.37 -0.53 34 7 1,542 +4
30DEC26 97.50 P 12.00 12.00 12.00 12.66 -0.75 34 2 101 0
30DEC26 100.00 P 14.10 14.10 14.10 14.13 -0.69 34 1 108 +1
30DEC26 102.50 P 0.00 0.00 0.00 15.63 -0.72 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 17.25 -0.75 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.96 -1.01 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.82 -0.89 35 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.50 -0.90 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.49 -0.94 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 26.40 -0.98 36 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 28.17 -0.83 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 30.17 -1.21 35 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 32.27 -0.92 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.15 -1.14 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.33 -0.74 36 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.48 -1.04 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.48 -1.31 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.65 -1.33 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.87 -1.37 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.12 -1.48 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.32 -1.47 35 0 0 0
TOTAL PUT 10,550 259,601 +948
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.30
29JAN26 23.00 C 0.00 0.00 0.00 11.64 +0.08 138 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.32 -0.24 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.31 -0.26 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.31 -0.26 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.54 -0.04 83 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.32 -0.24 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.52 -0.03 61 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.41 -0.19 41 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.45 -0.22 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.61 -0.19 37 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.90 -0.13 39 0 46 0
29JAN26 34.00 C 1.56 1.56 1.56 1.34 -0.07 40 1 78 -1
29JAN26 35.00 C 1.14 1.14 0.80 0.84 -0.09 39 52 268 +16
29JAN26 36.00 C 0.68 0.85 0.47 0.53 -0.06 40 32 411 -1
29JAN26 37.00 C 0.44 0.49 0.43 0.30 -0.04 39 168 177 +45
29JAN26 38.00 C 0.28 0.30 0.17 0.16 -0.02 39 216 276 +25
29JAN26 39.00 C 0.17 0.17 0.17 0.09 -0.01 40 12 127 0
29JAN26 40.00 C 0.08 0.11 0.08 0.04 -0.01 39 76 143 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 97 0
29JAN26 42.00 C 0.04 0.04 0.04 0.01 0.00 40 2 455 -2
29JAN26 43.00 C 0.04 0.04 0.04 0.01 0.00 44 12 74 +6
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.64 +0.08 80 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.60 -0.05 70 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.40 -0.28 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.42 -0.30 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.54 -0.30 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.64 +0.03 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.62 -0.37 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.91 -0.15 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.97 -0.10 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.27 -0.09 39 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.64 -0.13 39 0 46 0
26FEB26 34.00 C 2.43 2.43 2.08 2.08 -0.16 39 12 114 0
26FEB26 35.00 C 1.57 1.57 1.57 1.62 -0.11 39 9 279 0
26FEB26 36.00 C 1.48 1.48 1.23 1.25 -0.09 39 8 113 +4
26FEB26 37.00 C 1.05 1.05 1.05 0.95 -0.06 40 1 357 0
26FEB26 38.00 C 0.98 1.00 0.82 0.70 -0.04 40 4 59 -1
26FEB26 39.00 C 0.72 0.72 0.58 0.50 -0.04 39 13 254 +3
26FEB26 40.00 C 0.53 0.53 0.51 0.36 -0.03 39 25 108 -15
26FEB26 41.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 78 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 0.00 40 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 0.00 40 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 14.60 -0.01 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.71 -0.02 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.30 -0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.64 -0.15 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.83 +0.01 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.60 -0.28 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.90 +0.18 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.54 -0.41 31 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.94 +0.04 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.27 +0.01 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.17 -0.31 38 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.65 -0.17 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.92 -0.09 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.39 -0.12 42 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.88 -0.10 42 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.43 -0.05 42 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.04 -0.07 42 0 69 0
30MAR26 37.00 C 0.00 0.00 0.00 1.72 -0.06 43 0 156 0
30MAR26 38.00 C 0.00 0.00 0.00 1.42 -0.08 43 0 71 0
30MAR26 39.00 C 1.30 1.30 1.30 1.16 -0.05 43 1 353 +1
30MAR26 40.00 C 1.16 1.16 1.00 0.94 -0.06 42 3 395 +1
30MAR26 41.00 C 0.88 0.88 0.88 0.76 -0.05 42 10 103 +10
30MAR26 42.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 45 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 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.07 +0.19 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.90 -0.07 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.11 +0.02 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.06 -0.52 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.72 +0.15 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.99 +0.14 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.13 -0.07 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.63 +0.03 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 -0.10 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.53 -0.09 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 3.06 -0.13 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.67 -0.11 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.33 -0.10 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.02 -0.10 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.73 -0.07 44 0 0 0
29APR26 40.00 C 1.68 1.68 1.68 1.47 -0.10 44 2 2 +2
29APR26 41.00 C 0.00 0.00 0.00 1.25 -0.10 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.06 -0.09 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.90 -0.08 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.75 -0.08 44 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.63 -0.07 44 0 288 0
29JUN26 21.00 C 0.00 0.00 0.00 13.82 +0.05 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.00 -0.17 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.85 -0.36 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.06 -0.05 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.25 -0.04 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.30 -0.05 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.77 +0.11 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.74 -0.12 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.32 +0.08 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.48 -0.33 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.03 -0.03 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.44 +0.09 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.87 -0.02 46 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.36 -0.13 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.92 -0.10 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.53 -0.09 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 -0.09 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 -0.11 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.52 -0.09 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.23 -0.09 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.99 -0.07 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.76 -0.07 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 -0.06 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.21 -0.06 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 -0.04 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.63 -0.03 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.01 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.15 -0.35 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.34 -0.29 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.74 -0.12 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.80 -0.47 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.15 -0.25 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.48 -0.01 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.87 -0.35 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 -0.05 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.86 +0.04 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 -0.25 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.76 -0.10 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 -0.09 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.01 -0.08 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.61 -0.10 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.08 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.92 -0.08 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.58 -0.08 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 -0.06 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 -0.06 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 -0.06 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 -0.05 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.35 -0.05 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.15 -0.04 46 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.03 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 -0.03 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 -0.03 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 -0.03 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 -0.06 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 -0.02 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.01 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.02 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 11.72 -0.37 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.98 -0.48 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.30 -0.31 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.67 -0.36 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.04 -0.43 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.54 -0.24 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.00 -0.27 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.62 -0.28 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 -0.23 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.64 -0.28 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.32 -0.10 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.88 -0.12 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.51 -0.18 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.14 -0.15 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.82 -0.13 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.49 -0.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 -0.15 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.91 -0.13 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 -0.13 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 -0.13 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.12 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.95 -0.11 45 0 0 0
TOTAL CALL 659 11,064 +93
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
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 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 39 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 141 0
29JAN26 31.00 P 0.15 0.15 0.15 0.14 +0.02 39 5 477 +5
29JAN26 32.00 P 0.23 0.33 0.23 0.30 +0.04 39 22 558 +22
29JAN26 33.00 P 0.45 0.62 0.45 0.55 +0.05 38 14 562 +9
29JAN26 34.00 P 0.78 1.04 0.78 0.94 +0.07 38 6 145 +2
29JAN26 35.00 P 1.29 1.57 1.29 1.50 +0.13 39 10 84 +5
29JAN26 36.00 P 0.00 0.00 0.00 2.18 +0.11 39 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.99 +0.14 41 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.87 +0.14 42 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.82 +0.19 46 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.77 +0.14 47 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.77 +0.27 53 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.70 +0.21 0 0 5 0
29JAN26 43.00 P 8.85 8.85 8.85 8.74 +0.20 60 1 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.70 +0.21 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.02 +0.53 98 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.05 +0.56 106 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.70 +0.03 0 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.73 +0.24 80 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.70 +0.21 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.73 +0.25 88 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.20 +0.21 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.04 +0.56 149 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.20 +0.22 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 26.00 P 0.10 0.10 0.10 0.03 0.00 39 29 16 -12
26FEB26 27.00 P 0.12 0.12 0.12 0.07 +0.01 40 30 36 -15
26FEB26 28.00 P 0.16 0.17 0.16 0.13 +0.02 40 120 161 +73
26FEB26 29.00 P 0.23 0.26 0.23 0.22 +0.02 39 30 145 0
26FEB26 30.00 P 0.32 0.41 0.32 0.37 +0.04 39 77 376 +62
26FEB26 31.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 407 0
26FEB26 32.00 P 0.74 0.88 0.74 0.88 +0.08 40 207 719 +54
26FEB26 33.00 P 0.00 0.00 0.00 1.21 +0.05 39 0 183 0
26FEB26 34.00 P 1.47 1.47 1.47 1.66 +0.06 39 2 605 0
26FEB26 35.00 P 2.03 2.03 2.03 2.21 +0.20 39 1 332 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.83 +0.13 39 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 3.46 +0.01 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.35 +0.13 41 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.93 -0.12 34 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 6.02 +0.10 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.95 +0.10 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.02 +0.22 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.74 +0.20 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.75 +0.23 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.02 +0.53 61 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.05 +0.38 66 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 0.07 +0.01 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 6 0
30MAR26 27.00 P 0.31 0.31 0.31 0.29 +0.02 42 30 307 +30
30MAR26 28.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 78 0
30MAR26 29.00 P 0.57 0.57 0.57 0.63 +0.03 42 4 185 +4
30MAR26 30.00 P 0.76 0.83 0.76 0.86 +0.03 42 20 654 +20
30MAR26 31.00 P 0.00 0.00 0.00 1.14 +0.03 42 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 1.45 -0.02 41 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.89 +0.04 42 0 412 0
30MAR26 34.00 P 2.36 2.40 2.36 2.38 +0.01 42 2 487 +2
30MAR26 35.00 P 2.98 2.98 2.98 2.91 +0.03 41 5 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.52 +0.04 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.25 +0.11 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.96 +0.08 43 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.73 +0.09 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.59 +0.22 45 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.36 +0.07 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.02 -0.05 39 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.75 -0.26 32 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.97 -0.03 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.02 +0.26 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.05 +0.31 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.75 -0.09 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.73 +0.14 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.71 +0.14 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.73 -0.08 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.20 +0.15 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.04 +0.48 73 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.25 +0.21 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.70 +0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.20 +0.14 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.72 +0.24 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.20 +0.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.73 -0.05 80 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.22 +0.24 82 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.72 +0.12 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.20 +0.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.56 +0.01 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 1.00 1.00 1.00 0.96 -0.03 43 1 7 +1
29APR26 30.00 P 1.16 1.17 1.16 1.25 +0.02 43 4 28 +4
29APR26 31.00 P 0.00 0.00 0.00 1.63 +0.01 44 0 30 0
29APR26 32.00 P 0.00 0.00 0.00 1.98 +0.06 43 0 2 0
29APR26 33.00 P 0.00 0.00 0.00 2.40 -0.01 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.90 0.00 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.47 +0.04 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.07 +0.04 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.73 +0.06 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.43 +0.08 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.29 +0.13 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.94 0.00 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.49 -0.22 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.56 +0.15 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.31 -0.13 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.00 -0.06 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.16 +0.09 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 +0.02 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 +0.03 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 +0.05 45 0 13 0
29JUN26 27.00 P 1.12 1.12 1.12 1.17 +0.03 44 1 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.41 +0.01 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.75 +0.05 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.12 +0.08 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.53 +0.10 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 +0.11 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.45 +0.11 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.99 +0.08 44 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.56 +0.09 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.14 +0.07 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.78 +0.06 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.47 +0.08 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.15 +0.07 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.95 +0.21 44 0 27 0
29JUN26 41.00 P 0.00 0.00 0.00 8.53 +0.15 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.58 +0.29 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.08 +0.05 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.12 -0.05 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.08 +0.09 46 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.68 -0.01 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.66 +0.15 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.69 +0.43 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.59 +0.21 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.52 -0.18 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.84 +0.35 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.13 +0.42 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.53 +0.31 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 +0.03 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 +0.06 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.05 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 +0.04 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.10 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 +0.10 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 +0.13 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.94 +0.09 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.38 +0.11 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.86 +0.12 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.39 +0.14 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.93 +0.09 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 +0.12 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 +0.10 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.75 +0.08 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.43 +0.08 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.25 +0.20 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.95 -0.06 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.68 +0.16 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.47 +0.24 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.01 -0.03 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +0.08 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.71 +0.16 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.74 +0.26 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 +0.17 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 +0.17 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.29 +0.24 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.02 -0.25 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.29 +0.12 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.77 +0.37 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.06 +0.28 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.03 44 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 +0.02 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.03 44 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.04 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 +0.06 44 0 6 0
30DEC26 29.00 P 3.09 3.09 3.09 3.13 +0.07 44 2 4 +2
30DEC26 30.00 P 0.00 0.00 0.00 3.57 +0.08 44 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 4.04 +0.11 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 +0.11 44 0 52 0
30DEC26 33.00 P 4.82 4.82 4.82 5.07 +0.14 44 2 40 +2
30DEC26 34.00 P 0.00 0.00 0.00 5.64 +0.19 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.14 +0.07 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.85 +0.23 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 +0.14 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.19 +0.26 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 +0.28 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 +0.22 46 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.45 +0.27 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.23 +0.31 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.95 +0.25 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 +0.34 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 +0.27 47 0 0 0
TOTAL PUT 625 15,377 +271
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$ 489.80
16JAN26 400.00 C 0.00 0.00 0.00 89.90 - 68 0 0 -
16JAN26 410.00 C 0.00 0.00 0.00 79.90 +4.57 55 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 69.90 +4.56 0 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 59.90 +4.58 0 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 51.41 +4.62 87 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 40.05 +4.18 45 0 0 0
16JAN26 460.00 C 34.60 34.60 32.00 31.15 +4.15 55 41 74 0
16JAN26 470.00 C 22.21 23.50 21.50 21.34 +2.91 43 25 43 +19
16JAN26 480.00 C 15.73 17.50 13.88 13.35 +1.75 41 125 88 -50
16JAN26 490.00 C 9.00 10.68 8.10 7.16 +0.71 40 88 512 -26
16JAN26 500.00 C 4.36 6.00 3.29 3.51 +0.23 41 278 398 +108
16JAN26 510.00 C 2.50 2.77 1.65 1.39 -0.06 41 54 139 -17
16JAN26 520.00 C 1.20 1.20 0.73 0.46 -0.10 41 83 345 +45
16JAN26 530.00 C 0.38 0.38 0.38 0.13 -0.06 41 7 177 -7
16JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 75 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
16JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 89.90 - 0 0 0 -
23JAN26 410.00 C 0.00 0.00 0.00 79.90 +4.26 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 70.97 +5.25 56 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 62.10 +4.47 59 0 0 0
23JAN26 440.00 C 0.00 0.00 0.00 51.41 +3.55 46 0 0 0
23JAN26 450.00 C 0.00 0.00 0.00 41.59 +3.02 39 0 0 0
23JAN26 460.00 C 0.00 0.00 0.00 32.49 +3.77 37 0 26 0
23JAN26 470.00 C 24.32 24.60 23.28 24.29 +3.02 36 45 176 +15
23JAN26 480.00 C 18.80 19.91 18.80 17.29 +2.08 35 30 86 +30
23JAN26 490.00 C 12.20 14.45 11.88 11.71 +0.90 35 43 44 +18
23JAN26 500.00 C 8.34 10.40 7.42 7.62 +0.60 36 39 71 +20
23JAN26 510.00 C 5.77 6.84 4.59 4.77 +0.53 36 43 57 +7
23JAN26 520.00 C 3.70 4.25 3.06 2.72 +0.12 36 43 46 +30
23JAN26 530.00 C 2.20 2.40 2.01 1.46 +0.01 36 37 35 +35
23JAN26 540.00 C 1.12 1.20 1.12 0.73 -0.04 36 20 20 +20
23JAN26 550.00 C 0.94 1.10 0.94 0.35 -0.04 36 32 32 +32
23JAN26 560.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 220.20 +4.63 100 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 215.15 +4.57 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 210.16 +4.33 68 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 205.17 +4.58 75 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 200.17 +4.57 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 195.18 +4.58 65 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 190.19 +4.30 69 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 180.28 +4.66 82 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 170.21 +4.57 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 160.22 +4.57 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 150.24 +4.17 51 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 140.25 +4.57 42 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 130.26 +4.57 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 120.01 +4.30 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 109.98 +4.26 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 100.31 +1.68 35 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 90.24 +4.43 0 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 80.40 +4.24 34 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 72.66 +6.94 56 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 62.10 +4.47 46 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 52.93 +4.04 44 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 42.39 +3.34 34 0 1 0
29JAN26 460.00 C 35.80 35.80 35.80 34.31 +4.30 35 3 7 +3
29JAN26 470.00 C 0.00 0.00 0.00 27.27 +2.81 37 0 80 0
29JAN26 480.00 C 18.90 24.46 18.90 19.93 +1.48 34 24 136 -10
29JAN26 490.00 C 16.52 17.50 14.30 14.25 +1.06 34 62 217 +45
29JAN26 500.00 C 11.09 13.10 9.80 10.16 +0.97 34 81 524 -18
29JAN26 510.00 C 8.48 9.10 6.85 6.85 +0.51 34 28 767 +1
29JAN26 520.00 C 5.93 6.55 4.88 4.54 +0.40 35 75 968 -6
29JAN26 530.00 C 3.96 4.12 3.36 2.83 +0.23 35 83 1,153 -12
29JAN26 540.00 C 2.35 2.35 2.33 1.69 +0.11 35 30 819 +30
29JAN26 550.00 C 2.00 2.08 1.63 0.97 +0.04 35 5 801 -3
29JAN26 560.00 C 1.42 1.52 1.42 0.54 +0.01 35 31 1,946 -30
29JAN26 570.00 C 1.00 1.09 1.00 0.29 0.00 35 30 1,112 0
29JAN26 580.00 C 0.75 0.75 0.75 0.15 0.00 35 8 365 0
29JAN26 590.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 288 0
29JAN26 600.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.02 0.00 35 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 42 0 697 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 54 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 121.11 +5.02 25 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 111.90 +5.56 40 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 102.17 +3.54 38 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 91.79 +3.36 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 82.25 +3.80 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 72.66 +5.24 30 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 64.03 +1.25 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 57.67 +3.22 36 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 46.65 +2.68 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 39.57 +2.31 30 0 24 0
26FEB26 470.00 C 36.00 36.00 34.30 33.13 +1.93 31 2 792 +1
26FEB26 480.00 C 30.00 32.00 30.00 27.85 +1.64 32 6 805 0
26FEB26 490.00 C 23.65 24.47 22.67 22.58 +0.54 32 172 313 +102
26FEB26 500.00 C 20.00 20.00 18.35 18.35 +0.53 32 142 606 +57
26FEB26 510.00 C 17.30 17.30 16.00 14.97 +0.61 33 3 540 +2
26FEB26 520.00 C 13.00 13.00 12.99 11.79 +0.50 33 4 677 -3
26FEB26 530.00 C 11.18 12.00 9.60 9.10 +0.33 33 44 361 +25
26FEB26 540.00 C 9.00 9.78 9.00 6.92 +0.19 33 35 310 0
26FEB26 550.00 C 7.65 7.65 6.30 5.19 +0.09 33 34 2,280 -27
26FEB26 560.00 C 5.85 6.12 5.50 3.85 +0.03 33 51 162 -25
26FEB26 570.00 C 0.00 0.00 0.00 2.82 -0.01 33 0 600 0
26FEB26 580.00 C 0.00 0.00 0.00 2.04 -0.04 33 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 1.45 -0.06 33 0 74 0
26FEB26 600.00 C 3.11 3.11 3.11 1.03 -0.05 33 3,206 5,847 +3,206
26FEB26 610.00 C 1.99 1.99 1.99 0.70 -0.05 32 20 22 +20
26FEB26 620.00 C 0.00 0.00 0.00 0.48 -0.05 32 0 449 0
26FEB26 630.00 C 1.65 1.65 1.65 0.33 -0.04 32 1 20 +1
26FEB26 640.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 101 0
26FEB26 660.00 C 0.56 0.56 0.56 0.10 -0.02 32 2 259 +2
30MAR26 182.50 C 0.00 0.00 0.00 307.42 +4.63 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 305.93 +5.12 61 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 303.44 +5.11 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 300.96 +5.11 59 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 298.55 +5.18 73 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 294.94 +3.84 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 293.50 +5.08 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 290.34 +4.39 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 286.28 +5.08 77 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 280.59 +4.54 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 274.98 +3.88 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 271.14 +4.98 47 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 265.08 +3.86 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 261.20 +4.93 43 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 255.31 +3.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 251.26 +4.87 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 245.31 +3.86 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 241.77 +5.03 66 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 236.35 +4.78 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 230.74 +3.91 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 225.77 +3.94 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 222.02 +5.06 61 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 216.97 +5.14 58 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 212.03 +5.14 57 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 205.80 +3.84 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 201.11 +3.88 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 195.94 +3.83 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 191.26 +3.87 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 182.12 +5.22 46 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 171.65 +5.37 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 162.47 +5.94 43 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 152.73 +5.93 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 142.95 +7.17 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 132.93 +5.47 37 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 123.32 +5.39 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 113.48 +4.96 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 107.35 +8.72 43 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 97.06 +6.63 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 86.73 +4.74 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 78.38 +4.85 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 68.65 +3.16 31 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 61.95 +4.38 33 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 53.69 +2.62 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 47.27 +2.49 32 0 301 0
30MAR26 470.00 C 45.00 45.00 45.00 41.34 +0.24 32 20 1,964 0
30MAR26 480.00 C 38.00 39.00 38.00 36.28 +2.40 33 8 436 -4
30MAR26 490.00 C 34.63 34.63 34.63 31.45 +1.37 33 15 1,080 +15
30MAR26 500.00 C 28.02 30.73 27.06 27.24 +1.67 34 328 1,253 +140
30MAR26 510.00 C 24.20 24.73 23.82 23.52 +1.42 34 91 489 -30
30MAR26 520.00 C 22.00 22.35 22.00 20.31 +1.22 35 14 1,684 +1
30MAR26 530.00 C 19.20 19.20 19.20 17.17 +1.05 35 10 102 0
30MAR26 540.00 C 15.22 15.22 15.14 14.37 +0.89 34 23 67 +23
30MAR26 550.00 C 13.75 14.00 13.10 11.95 +0.74 34 6 1,134 0
30MAR26 560.00 C 12.10 12.41 11.38 9.88 +0.60 34 65 485 +45
30MAR26 570.00 C 0.00 0.00 0.00 8.13 +0.50 34 0 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 6.65 +0.40 34 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 5.41 +0.32 34 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 4.38 +0.25 34 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 3.43 +0.20 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 2.75 +0.15 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 2.19 +0.11 34 0 648 0
30MAR26 640.00 C 0.00 0.00 0.00 1.74 +0.09 34 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 1.38 +0.07 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 1.09 +0.05 34 0 0 0
30MAR26 670.00 C 2.90 2.90 2.90 0.85 +0.03 34 1 9 +1
30MAR26 680.00 C 0.00 0.00 0.00 0.67 +0.03 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR26 750.00 C 0.55 0.55 0.55 0.11 0.00 34 1 95 +1
30MAR26 760.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 810.00 C 0.85 0.85 0.81 0.02 0.00 34 45 320 +30
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 34 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 36 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 0.00 0.00 0.00 0.01 0.00 38 0 343 0
30MAR26 900.00 C 0.45 0.45 0.45 0.01 0.00 38 15 1,089 +15
29APR26 400.00 C 0.00 0.00 0.00 97.58 - 34 0 0 -
29APR26 410.00 C 0.00 0.00 0.00 89.08 +4.43 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 78.42 -0.61 29 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 74.63 +6.38 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 63.97 -1.10 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 57.25 +0.20 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 51.16 +2.29 32 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 45.36 +0.10 32 0 18 0
29APR26 480.00 C 0.00 0.00 0.00 40.75 +1.69 33 0 100 0
29APR26 490.00 C 37.01 37.01 37.01 35.93 +1.33 33 15 30 +8
29APR26 500.00 C 33.55 34.69 31.90 31.92 +1.57 34 141 103 +60
29APR26 510.00 C 28.70 28.70 28.18 27.95 +0.90 34 42 191 -3
29APR26 520.00 C 25.01 25.19 24.99 24.63 +0.93 34 35 26 -3
29APR26 530.00 C 0.00 0.00 0.00 21.43 +0.89 34 0 70 0
29APR26 540.00 C 0.00 0.00 0.00 18.27 +0.62 34 0 7 0
29APR26 550.00 C 18.67 18.67 18.67 15.79 +0.62 34 15 52 +15
29APR26 560.00 C 16.28 16.28 16.28 13.33 +0.41 34 15 15 +15
29APR26 570.00 C 0.00 0.00 0.00 11.44 +0.39 34 0 13 0
29APR26 580.00 C 12.71 12.71 12.26 9.57 +0.26 34 31 31 +31
29APR26 590.00 C 0.00 0.00 0.00 8.17 +0.23 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 6.79 +0.20 34 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 241.77 +5.03 30 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 236.35 +4.56 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 231.46 +4.63 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 225.92 +4.00 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 222.02 +5.02 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 216.97 +5.14 29 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 212.03 +4.87 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 206.22 +3.96 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 201.91 +4.68 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 197.10 +4.99 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 192.20 +4.81 29 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 182.52 +5.62 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 172.33 +4.95 23 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 162.47 +4.58 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 152.73 +4.21 27 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 144.56 +5.56 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 138.35 +3.75 41 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 126.60 +4.23 34 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 117.94 +5.07 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 109.51 +3.84 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 101.10 +2.48 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 90.19 -0.36 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 88.00 +6.10 36 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 78.82 +3.52 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 71.63 +0.80 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 63.59 +1.89 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 57.97 -0.01 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 54.23 +0.97 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 49.14 +1.72 33 0 2,155 0
29JUN26 490.00 C 45.00 47.60 45.00 44.54 +1.95 33 12 532 +8
29JUN26 500.00 C 0.00 0.00 0.00 40.14 +1.18 33 0 1,021 0
29JUN26 510.00 C 0.00 0.00 0.00 36.33 +1.17 34 0 78 0
29JUN26 520.00 C 33.21 34.36 33.21 33.19 +1.72 34 48 39 -18
29JUN26 530.00 C 29.68 29.68 29.30 29.38 +1.26 34 27 38 +15
29JUN26 540.00 C 27.37 27.37 27.25 26.54 +1.37 34 16 657 0
29JUN26 550.00 C 25.18 25.18 24.11 23.59 +1.37 34 79 592 +46
29JUN26 560.00 C 22.49 22.49 21.98 20.99 +1.06 34 42 3,008 +27
29JUN26 570.00 C 0.00 0.00 0.00 18.69 +1.06 34 0 14 0
29JUN26 580.00 C 18.50 18.50 18.50 16.40 +0.82 34 6 21 +2
29JUN26 590.00 C 0.00 0.00 0.00 14.65 +0.80 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 12.92 +0.79 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 11.31 +0.58 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.04 +0.57 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 8.78 +0.56 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.68 +0.61 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 6.59 +0.20 33 0 90 0
29JUN26 660.00 C 0.00 0.00 0.00 5.72 +0.22 33 0 190 0
29JUN26 670.00 C 0.00 0.00 0.00 4.98 +0.12 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.39 +0.26 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.80 +0.25 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.28 +0.17 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.89 +0.16 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.50 +0.16 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.13 +0.11 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.88 +0.10 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.63 +0.10 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.39 +0.10 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.21 +0.07 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.05 +0.06 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.90 +0.06 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 174.88 +5.37 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 165.91 +5.01 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 157.71 +5.69 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 149.09 +5.08 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 140.73 +4.91 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 132.54 +4.80 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 124.57 +4.12 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 116.84 +4.00 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 108.97 +3.95 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 101.77 +3.79 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 95.31 +3.13 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 87.57 +1.86 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 84.00 +4.44 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 76.12 +2.25 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 70.64 +3.91 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 64.48 -0.89 32 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 60.94 +2.38 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 56.46 +2.20 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 52.37 +2.08 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 48.27 +3.32 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 44.78 +1.25 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 41.39 +1.14 34 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 38.18 +1.31 34 0 36 0
29SEP26 550.00 C 38.65 38.65 38.65 35.19 +1.19 34 1 33 +1
29SEP26 560.00 C 0.00 0.00 0.00 32.32 +1.18 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 29.44 +1.10 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 27.01 +0.89 34 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 24.78 +0.89 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 22.55 +0.88 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 20.50 +0.64 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 18.83 +0.64 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 17.15 +0.63 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 15.47 +0.54 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 14.16 +0.44 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 12.56 +0.43 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 11.37 +0.42 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 10.20 +0.28 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.37 +0.28 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.53 +0.28 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 131.23 +3.61 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 123.88 +3.51 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 116.79 +3.40 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 109.59 +3.83 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 103.04 +3.68 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.77 +3.39 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 91.27 +2.90 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 85.22 +2.44 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 79.88 +2.04 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 75.34 +2.48 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 71.82 +4.72 34 0 26 0
30DEC26 490.00 C 66.30 66.30 66.30 66.17 +2.55 33 1 1 +1
30DEC26 500.00 C 65.00 65.00 61.00 61.35 +1.35 33 4 23 +1
30DEC26 510.00 C 0.00 0.00 0.00 57.55 +1.59 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 54.01 +1.42 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 50.98 +1.62 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 47.51 +1.12 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 43.97 +0.76 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 41.11 +0.72 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 38.28 +0.71 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 35.45 +0.70 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 32.81 +0.46 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 30.61 +0.45 33 0 569 0
30DEC26 610.00 C 27.71 31.30 27.71 28.41 +0.43 33 14 40 +14
TOTAL CALL 6,401 59,492 +4,097
16JAN26 400.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
16JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
16JAN26 430.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
16JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.08 41 0 45 0
16JAN26 450.00 P 0.40 0.40 0.40 0.07 -0.29 41 4 52 0
16JAN26 460.00 P 1.05 1.05 0.88 0.35 -0.78 41 165 1,004 +158
16JAN26 470.00 P 2.20 2.60 1.32 1.25 -1.67 41 618 676 +453
16JAN26 480.00 P 4.05 4.55 2.73 3.44 -2.59 41 194 292 -26
16JAN26 490.00 P 7.36 8.58 5.71 7.45 -3.55 41 110 176 -38
16JAN26 500.00 P 13.52 14.39 11.70 13.88 -4.53 43 34 178 +3
16JAN26 510.00 P 0.00 0.00 0.00 21.83 -5.04 44 0 52 0
16JAN26 520.00 P 0.00 0.00 0.00 31.33 -3.90 52 0 33 0
16JAN26 530.00 P 0.00 0.00 0.00 40.26 -5.98 41 0 1 0
16JAN26 540.00 P 0.00 0.00 0.00 50.85 -5.60 67 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 60.20 -6.09 0 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 70.20 -6.08 0 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 80.50 -5.78 85 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 90.50 -5.78 93 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 100.50 -5.11 101 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 110.50 -5.11 108 0 0 0
23JAN26 400.00 P 0.24 0.24 0.24 0.01 - 40 5 5 -
23JAN26 410.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.05 -0.09 36 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.15 -0.23 36 0 2 0
23JAN26 440.00 P 0.93 0.93 0.93 0.41 -0.50 36 2 26 +2
23JAN26 450.00 P 1.30 1.42 1.30 1.01 -0.90 36 4 22 +4
23JAN26 460.00 P 2.65 2.65 2.31 2.21 -1.32 36 57 116 +27
23JAN26 470.00 P 4.10 5.06 4.02 4.30 -1.74 36 34 70 +26
23JAN26 480.00 P 7.14 7.14 6.50 7.43 -2.29 36 6 27 +1
23JAN26 490.00 P 11.59 12.75 10.50 11.85 -3.11 36 43 168 +31
23JAN26 500.00 P 19.30 19.30 18.23 17.78 -3.29 37 60 151 +60
23JAN26 510.00 P 0.00 0.00 0.00 24.94 -4.41 38 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 33.21 -4.10 39 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 42.56 -3.69 43 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 50.85 -5.60 38 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 62.14 -4.27 54 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 70.21 -6.56 36 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 80.51 -5.77 49 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 90.50 -7.14 53 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 100.50 -5.11 58 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 178 0
29JAN26 400.00 P 0.35 0.35 0.35 0.02 -0.05 34 9 513 -1
29JAN26 410.00 P 0.00 0.00 0.00 0.08 -0.09 35 0 261 0
29JAN26 420.00 P 0.68 0.68 0.68 0.21 -0.19 35 5 139 0
29JAN26 430.00 P 0.00 0.00 0.00 0.48 -0.39 35 0 157 0
29JAN26 440.00 P 1.50 1.50 1.50 1.06 -0.66 35 1 328 -1
29JAN26 450.00 P 2.50 2.86 2.50 2.07 -1.04 35 16 754 +4
29JAN26 460.00 P 4.50 4.50 3.64 3.75 -1.54 35 54 1,044 +20
29JAN26 470.00 P 7.20 7.20 5.70 6.27 -2.06 35 49 766 -13
29JAN26 480.00 P 11.30 11.30 8.50 9.70 -2.60 35 59 1,526 -5
29JAN26 490.00 P 14.89 15.00 12.80 14.28 -2.73 35 32 700 +17
29JAN26 500.00 P 19.28 21.42 18.62 20.04 -3.62 35 126 1,244 -21
29JAN26 510.00 P 0.00 0.00 0.00 27.17 -4.11 36 0 2,063 0
29JAN26 520.00 P 31.49 32.70 31.49 35.08 -4.34 38 5 1,644 -5
29JAN26 530.00 P 0.00 0.00 0.00 43.09 -4.53 37 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 52.92 -3.54 42 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 62.14 -5.10 43 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 70.50 -6.27 36 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 81.34 -4.94 48 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 90.50 -7.14 44 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 100.50 -5.11 47 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 110.50 -5.11 51 0 159 0
29JAN26 610.00 P 0.00 0.00 0.00 120.49 -6.15 54 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 130.20 -4.60 0 0 4 0
29JAN26 630.00 P 0.00 0.00 0.00 140.52 -5.72 61 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 150.20 -7.33 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 160.52 -7.00 67 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 170.20 -6.04 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 180.20 -4.60 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 190.20 -4.60 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 200.20 -4.60 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 210.20 -4.60 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 220.20 -4.60 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 230.20 -7.32 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 241.68 -3.12 107 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 251.68 -3.12 110 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 260.20 -7.32 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 270.20 -4.60 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 280.20 -4.60 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 290.20 -6.03 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 300.53 -6.98 105 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 310.20 -6.03 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 320.52 -5.71 110 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 330.20 -4.60 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 340.20 -4.60 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 350.20 -4.60 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 360.50 -4.30 118 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 370.20 -7.31 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 380.20 -7.31 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 390.20 -6.02 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 400.20 -4.60 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 410.50 -5.72 128 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.10 -0.08 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.20 -0.15 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.38 -0.25 32 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.69 -0.42 32 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 1.24 -0.58 33 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 2.04 -0.82 33 0 175 0
26FEB26 430.00 P 3.90 3.90 3.56 3.20 -1.11 33 38 147 +35
26FEB26 440.00 P 5.40 5.40 5.40 4.81 -1.37 33 4 159 0
26FEB26 450.00 P 6.69 7.65 6.69 6.95 -1.48 33 4 561 +3
26FEB26 460.00 P 10.69 10.69 9.48 9.72 -1.73 33 66 300 +19
26FEB26 470.00 P 12.90 13.87 12.20 13.10 -2.33 33 34 825 +25
26FEB26 480.00 P 17.50 18.00 16.06 16.96 -2.67 33 101 675 +79
26FEB26 490.00 P 23.12 23.12 20.00 21.95 -2.66 33 48 332 +36
26FEB26 500.00 P 0.00 0.00 0.00 27.69 -3.31 33 0 462 0
26FEB26 510.00 P 0.00 0.00 0.00 34.27 -3.96 34 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 41.33 -3.89 34 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 48.94 -4.41 35 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 57.12 -4.55 36 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 65.49 -4.89 36 0 106 0
26FEB26 560.00 P 71.00 71.00 71.00 74.42 -2.35 37 2 2 +2
26FEB26 570.00 P 0.00 0.00 0.00 82.73 -5.08 36 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 91.55 -6.09 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 101.24 -4.97 36 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 113.66 -2.93 47 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 120.96 -5.68 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 130.66 -5.85 39 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 140.54 -5.70 41 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 150.54 -6.99 43 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 160.54 -6.98 45 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 170.54 -5.70 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 300.00 P 0.92 0.92 0.89 0.01 -0.01 33 10 563 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.19 -0.07 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.33 -0.11 34 0 984 0
30MAR26 360.00 P 2.20 2.20 2.20 0.55 -0.18 34 1 319 -1
30MAR26 370.00 P 0.00 0.00 0.00 0.88 -0.26 34 0 456 0
30MAR26 380.00 P 2.68 2.75 2.68 1.36 -0.37 34 10 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.05 -0.55 34 0 406 0
30MAR26 400.00 P 0.00 0.00 0.00 3.08 -0.59 34 0 573 0
30MAR26 410.00 P 0.00 0.00 0.00 4.33 -0.81 34 0 337 0
30MAR26 420.00 P 6.36 6.36 6.36 5.89 -1.08 34 15 281 -9
30MAR26 430.00 P 8.39 8.39 8.39 7.89 -1.29 34 15 370 0
30MAR26 440.00 P 0.00 0.00 0.00 10.39 -1.42 34 0 417 0
30MAR26 450.00 P 0.00 0.00 0.00 13.32 -1.50 34 0 280 0
30MAR26 460.00 P 17.00 17.00 16.70 16.66 -1.64 35 35 1,811 -35
30MAR26 470.00 P 20.10 20.10 20.10 20.59 -1.95 34 6 4,481 0
30MAR26 480.00 P 23.59 23.95 23.59 24.83 -2.07 34 30 2,135 0
30MAR26 490.00 P 28.30 28.30 28.30 29.87 -2.37 34 15 1,221 -15
30MAR26 500.00 P 0.00 0.00 0.00 35.39 -2.81 34 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 41.42 -3.96 35 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 48.52 -3.64 35 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 55.15 -4.32 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 63.28 -3.91 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 67.11 -8.10 31 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 79.55 -4.04 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 88.14 -4.23 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 95.90 -5.31 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 106.21 -3.91 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 115.65 -1.00 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 122.73 -4.94 37 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 131.06 -5.91 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 144.88 -1.36 46 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 150.54 -6.99 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 165.06 -2.46 51 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 170.54 -5.70 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 180.20 -4.60 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 190.50 -4.30 41 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 200.20 -6.04 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 210.20 -4.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 220.20 -6.03 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 230.20 -7.32 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 241.68 -4.55 55 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 251.68 -4.59 56 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 260.20 -7.32 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 270.53 -4.27 52 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 280.20 -6.07 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 290.20 -6.07 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 300.53 -6.98 56 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 310.20 -6.03 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 320.52 -5.71 58 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 330.20 -6.02 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 340.20 -6.02 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 350.20 -4.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 360.71 -5.51 65 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 370.52 -6.99 64 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 380.20 -7.31 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 390.20 -6.02 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 400.52 -5.74 67 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 410.50 -5.72 68 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 5.83 - 34 0 0 -
29APR26 410.00 P 0.00 0.00 0.00 7.69 -1.25 34 0 86 0
29APR26 420.00 P 0.00 0.00 0.00 9.84 -1.53 34 0 16 0
29APR26 430.00 P 0.00 0.00 0.00 12.46 -1.33 34 0 19 0
29APR26 440.00 P 0.00 0.00 0.00 15.49 -1.30 34 0 24 0
29APR26 450.00 P 18.80 18.80 18.80 18.80 -1.77 34 1 39 +1
29APR26 460.00 P 0.00 0.00 0.00 22.64 -1.81 34 0 45 0
29APR26 470.00 P 26.98 26.98 26.98 27.00 -2.07 34 1 105 +1
29APR26 480.00 P 0.00 0.00 0.00 31.89 -2.23 34 0 64 0
29APR26 490.00 P 36.78 36.85 36.69 37.06 -2.50 34 11 89 +6
29APR26 500.00 P 43.98 43.98 43.98 42.95 -2.99 34 15 67 +15
29APR26 510.00 P 0.00 0.00 0.00 49.27 -3.22 34 0 12 0
29APR26 520.00 P 0.00 0.00 0.00 55.94 -4.22 35 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 59.81 -3.66 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 70.78 -3.87 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 78.46 -4.35 36 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 86.06 -4.59 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 94.32 -5.07 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 102.75 -4.83 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 111.75 -4.50 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 121.36 -3.69 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.30 -0.06 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 -0.08 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.48 -0.10 33 0 189 0
29JUN26 310.00 P 0.00 0.00 0.00 0.72 -0.14 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.04 -0.20 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.53 -0.20 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.13 -0.31 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.86 -0.41 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.88 -0.45 33 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 5.03 -0.64 33 0 124 0
29JUN26 380.00 P 0.00 0.00 0.00 6.50 -0.87 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.49 -0.89 34 0 467 0
29JUN26 400.00 P 11.00 11.00 9.36 9.92 -1.62 33 35 285 +35
29JUN26 410.00 P 0.00 0.00 0.00 13.02 -1.06 34 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 15.27 -0.95 33 0 33 0
29JUN26 430.00 P 0.00 0.00 0.00 18.31 -1.98 33 0 57 0
29JUN26 440.00 P 0.00 0.00 0.00 21.55 -1.62 33 0 3,480 0
29JUN26 450.00 P 0.00 0.00 0.00 25.06 -2.34 33 0 1,334 0
29JUN26 460.00 P 29.60 29.60 29.40 29.06 -2.20 33 3 1,576 +3
29JUN26 470.00 P 0.00 0.00 0.00 33.78 -2.01 33 0 323 0
29JUN26 480.00 P 0.00 0.00 0.00 37.95 -2.92 32 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 43.97 -2.50 33 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 48.58 -4.16 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 56.06 -3.12 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 62.54 -3.40 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 69.45 -2.57 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 78.22 +1.35 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 85.56 -0.66 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 92.41 -3.67 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 99.93 -4.17 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 107.06 -6.15 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 115.19 -4.67 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 124.31 -4.21 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 132.87 -4.25 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 141.57 -5.91 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 150.82 -3.89 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 159.78 -3.87 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 168.81 -4.95 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 177.95 -6.12 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 187.24 -4.91 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 196.49 -4.97 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 205.77 -5.06 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 215.18 -3.55 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 224.65 -3.55 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 235.30 -3.93 40 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 243.95 -4.84 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 253.54 -4.85 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 263.17 -4.84 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 272.82 -4.88 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 282.51 -4.85 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 292.22 -4.88 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 301.95 -5.56 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 311.70 -4.88 39 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 321.22 -5.10 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 330.21 -6.27 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 340.81 -5.41 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 350.65 -5.53 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 360.71 -5.51 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 370.52 -6.99 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 380.49 -7.02 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 390.20 -6.02 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 400.52 -5.74 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 410.50 -5.72 45 0 0 0
29SEP26 320.00 P 5.45 5.47 5.45 3.01 -0.46 33 20 391 -20
29SEP26 330.00 P 0.00 0.00 0.00 3.92 -0.50 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.00 -0.53 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.32 -0.92 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.82 -1.00 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 9.62 -1.27 33 0 20 0
29SEP26 380.00 P 13.00 13.00 13.00 11.98 -1.00 34 10 29 -10
29SEP26 390.00 P 0.00 0.00 0.00 14.34 -1.29 34 0 30 0
29SEP26 400.00 P 17.50 17.50 17.50 17.04 -0.66 34 7 188 0
29SEP26 410.00 P 0.00 0.00 0.00 18.82 -2.12 33 0 12 0
29SEP26 420.00 P 0.00 0.00 0.00 22.70 -1.42 33 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 25.96 -1.29 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 29.66 -1.53 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 33.79 -1.51 33 0 108 0
29SEP26 460.00 P 0.00 0.00 0.00 38.09 -1.80 33 0 92 0
29SEP26 470.00 P 42.00 42.00 42.00 42.34 -2.55 33 1 162 +1
29SEP26 480.00 P 0.00 0.00 0.00 47.51 -2.39 33 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 53.00 -2.32 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 58.78 -2.80 33 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 64.73 -3.09 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 71.15 -3.26 33 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 78.10 -3.88 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 84.84 -4.26 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 92.42 -3.99 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 99.47 -4.14 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 107.40 -4.12 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 115.27 -3.82 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 123.08 -4.23 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 130.32 -5.19 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 139.57 -4.13 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 147.24 -6.74 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 155.91 -4.71 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 164.73 -4.53 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 173.39 -4.61 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 181.97 -4.87 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 191.06 -4.71 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 199.82 -4.97 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 209.11 -4.77 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 218.25 -4.80 36 0 0 0
30DEC26 380.00 P 17.69 17.69 17.69 16.11 -1.58 33 2 74 0
30DEC26 390.00 P 0.00 0.00 0.00 18.81 -1.01 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 21.67 -1.79 33 0 1,148 0
30DEC26 410.00 P 0.00 0.00 0.00 24.90 -1.14 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 28.30 -1.51 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 31.83 -1.69 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 35.66 -1.84 33 0 46 0
30DEC26 450.00 P 39.67 39.67 39.67 39.67 -2.12 32 20 55 +20
30DEC26 460.00 P 0.00 0.00 0.00 44.25 -2.12 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 48.99 -2.04 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 53.82 -2.34 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 59.37 -2.41 32 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 64.89 -2.84 32 0 61 0
30DEC26 510.00 P 0.00 0.00 0.00 71.29 -2.58 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 77.62 -2.90 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 84.30 -3.44 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 91.44 -3.32 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 98.32 -3.62 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 105.57 -3.73 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 113.00 -3.83 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 120.59 -3.90 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 128.30 -3.98 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 136.14 -4.06 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 144.12 -4.13 34 0 0 0
TOTAL PUT 2,252 68,285 +897
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$ 5.06
29JAN26 4.10 C 0.00 0.00 0.00 0.98 +0.03 63 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.88 +0.03 57 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.78 +0.03 51 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.58 +0.03 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 0.00 17 0 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 0.00 18 0 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 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 47 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 0.00 20 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 -0.01 12 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 +0.01 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 0.00 16 0 95 0
26FEB26 5.25 C 0.06 0.06 0.06 0.05 0.00 16 38 637 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 366 0
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 52 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 +0.01 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 0.00 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 +0.03 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 +0.01 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.03 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.44 +0.02 20 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 +0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 +0.01 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 1,313 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 0.00 17 0 1,281 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.01 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.26 +0.01 19 70 100 +70
29APR26 5.25 C 0.00 0.00 0.00 0.14 +0.01 18 70 70 +70
29APR26 5.50 C 0.00 0.00 0.00 0.07 0.00 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 1.05 +0.01 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.01 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.02 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.05 +0.01 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.05 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 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 178 13,607 +140
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 378 0
29JAN26 5.00 P 0.04 0.04 0.04 0.04 -0.01 16 31 505 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.20 0.00 16 0 701 0
29JAN26 5.50 P 0.00 0.00 0.00 0.44 -0.01 0 0 48 0
29JAN26 5.75 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 15 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 0.00 0.00 0.00 0.05 0.00 17 0 68 0
26FEB26 5.00 P 0.09 0.09 0.08 0.08 -0.01 16 24 201 +24
26FEB26 5.25 P 0.00 0.00 0.00 0.22 -0.01 15 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 -0.01 0 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 16 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 17 0 859 0
30MAR26 5.00 P 0.11 0.11 0.11 0.12 0.00 17 8 1,009 +8
30MAR26 5.25 P 0.00 0.00 0.00 0.26 0.00 17 0 1,240 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.01 16 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 18 0 22 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 -0.01 17 70 305 +70
29APR26 5.25 P 0.00 0.00 0.00 0.29 +0.01 18 70 170 +70
29APR26 5.50 P 0.00 0.00 0.00 0.47 -0.01 17 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 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 0.00 17 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 0.00 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 0.00 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 0.00 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 19 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 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 0.00 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 0.00 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 0.00 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.01 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 0.00 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 0.00 20 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
TOTAL PUT 203 11,904 +173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.99
29JAN26 7.00 C 0.00 0.00 0.00 4.00 -0.01 76 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.75 -0.01 68 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.50 -0.01 60 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.25 -0.01 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.75 -0.02 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.51 -0.01 36 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.27 -0.01 35 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 534 0
29JAN26 10.50 C 0.63 0.63 0.63 0.60 -0.02 31 2 560 0
29JAN26 11.00 C 0.33 0.34 0.33 0.31 -0.02 33 30 575 -15
29JAN26 11.50 C 0.12 0.12 0.12 0.13 -0.01 33 5 339 0
29JAN26 12.00 C 0.00 0.00 0.00 0.05 0.00 35 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.27 -0.01 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.02 -0.01 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.77 -0.01 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.28 +0.02 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.03 0.00 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.79 +0.02 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.30 -0.02 23 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.10 -0.02 26 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 344 0
26FEB26 11.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 393 0
26FEB26 12.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.03 -0.01 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.78 -0.01 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.53 -0.01 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.54 -0.01 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.29 +0.01 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.05 +0.02 34 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.51 -0.06 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.05 -0.02 20 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.82 -0.04 23 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.62 -0.02 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.42 -0.01 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 -0.01 29 0 48 0
30MAR26 10.50 C 0.96 0.96 0.96 0.91 -0.02 30 15 60 +13
30MAR26 11.00 C 0.00 0.00 0.00 0.65 -0.01 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 196 0
30MAR26 12.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 33 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 34 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 3.29 -0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.12 +0.07 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.84 +0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.15 +0.02 30 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.90 -0.03 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.69 -0.03 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.51 -0.02 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 -0.01 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.76 -0.02 30 0 55 0
29APR26 11.50 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.82 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.58 -0.01 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 -0.01 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.85 +0.04 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 -0.01 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 -0.05 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 -0.04 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.43 -0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.22 -0.04 27 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.02 -0.03 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.84 -0.03 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.67 -0.01 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.51 -0.01 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.22 -0.01 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.01 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 0.00 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.01 31 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 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.87 -0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 -0.01 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.18 -0.01 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.96 -0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 -0.06 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 -0.08 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 -0.02 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.12 -0.07 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 -0.01 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 -0.01 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 -0.01 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 -0.01 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 0.00 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 0.00 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 0.00 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 0.00 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.44 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.23 -0.01 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.83 -0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 -0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 0.00 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 -0.05 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 0.00 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 0.00 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 0.00 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 0.00 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 0.00 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 0.00 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
TOTAL CALL 52 6,735 -2
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 779 0
29JAN26 10.00 P 0.04 0.04 0.04 0.04 0.00 36 5 829 -5
29JAN26 10.50 P 0.12 0.12 0.11 0.11 -0.02 32 65 874 +50
29JAN26 11.00 P 0.33 0.33 0.33 0.32 -0.01 35 28 561 0
29JAN26 11.50 P 0.00 0.00 0.00 0.65 0.00 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.08 +0.01 41 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.56 +0.01 48 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.51 +0.01 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 37 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 0.04 -0.01 30 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 156 0
26FEB26 10.00 P 0.11 0.12 0.11 0.11 -0.02 30 25 138 +25
26FEB26 10.50 P 0.25 0.25 0.25 0.25 -0.01 31 85 113 +54
26FEB26 11.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.77 -0.02 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 -0.01 33 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.60 0.00 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.08 0.00 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.59 +0.02 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.51 +0.01 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 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 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 53 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 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 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 0.08 -0.01 32 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.01 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.40 0.00 32 0 875 0
30MAR26 11.00 P 0.61 0.61 0.61 0.63 -0.01 32 15 543 -15
30MAR26 11.50 P 0.00 0.00 0.00 0.93 -0.01 33 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.29 0.00 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.69 0.00 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.14 +0.06 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.61 +0.04 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 +0.03 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.59 +0.02 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.51 +0.01 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 0.00 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 0.00 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 31 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 0.00 32 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.72 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.02 0.00 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.76 +0.01 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.18 0.00 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.64 +0.01 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.12 +0.01 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.61 +0.02 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.08 -0.02 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.51 +0.01 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 0.00 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 0.00 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 0.00 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 0.00 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 0.00 32 0 3 0
29JUN26 9.75 P 0.32 0.32 0.32 0.37 +0.01 31 278 278 +278
29JUN26 10.00 P 0.00 0.00 0.00 0.45 0.00 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 0.00 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.19 0.00 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 0.00 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 +0.01 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.29 0.00 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.18 +0.01 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.64 +0.01 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.10 -0.01 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.58 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.11 +0.06 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 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 0.00 32 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 0.00 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 0.00 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 0.00 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 0.00 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 0.00 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 0.00 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.01 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 +0.03 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 0.00 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.05 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 0.00 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.05 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 +0.06 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.24 +0.11 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.74 +0.15 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 +0.01 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 +0.09 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 +0.11 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 +0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.86 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.29 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.81 +0.06 34 0 0 0
TOTAL PUT 501 8,876 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.29
29JAN26 0.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 90 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.25 -0.01 76 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 19 0
29JAN26 1.30 C 0.00 0.00 0.00 0.05 0.00 50 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.03 0.00 49 0 112 0
29JAN26 1.40 C 0.00 0.00 0.00 0.02 0.00 52 0 112 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 -0.01 68 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 0.00 75 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.31 0.00 65 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.08 -0.01 46 0 65 0
26FEB26 1.35 C 0.00 0.00 0.00 0.06 -0.01 46 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 0.00 50 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 0.00 45 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 0.00 44 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 0.00 79 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 0.00 70 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 0.00 62 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 0.00 56 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.01 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 0.00 47 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 0.00 48 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 44 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.42 0.00 60 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29APR26 1.30 C 0.12 0.12 0.12 0.13 0.00 46 20 20 +20
29APR26 1.35 C 0.11 0.11 0.11 0.10 0.00 43 20 20 +20
29APR26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.04 0.00 46 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 -0.01 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 -0.01 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 0.00 64 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 0.00 57 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 -0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 0.00 46 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 0.00 44 0 62 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 45 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 42 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 -0.01 39 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 -0.01 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.01 31 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 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 39 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 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 -0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 -0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.01 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 42 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 41 0 0 0
TOTAL CALL 40 2,062 +40
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 93 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 52 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 21 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 118 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 42 0 270 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 0.00 40 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.56 +0.01 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 83 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 56 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 +0.01 43 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 +0.01 40 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 0.00 39 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 +0.01 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 0.00 129 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 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 41 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 0.00 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 41 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29APR26 1.30 P 0.12 0.12 0.12 0.11 0.00 39 10 20 +10
29APR26 1.35 P 0.13 0.13 0.13 0.14 0.00 40 10 20 +10
29APR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 0.00 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 0.00 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 0.00 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 0.00 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 0.00 33 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
TOTAL PUT 20 1,329 +20
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 0.00 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 0.00 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 +0.01 25 0 22 0
29JAN26 3.00 C 0.16 0.16 0.16 0.14 0.00 22 2 123 -2
29JAN26 3.10 C 0.09 0.10 0.09 0.08 +0.01 25 41 116 +1
29JAN26 3.20 C 0.04 0.04 0.04 0.04 0.00 27 9 102 +9
29JAN26 3.30 C 0.03 0.03 0.03 0.02 0.00 29 1 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.13 0.00 60 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.03 0.00 53 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.33 0.00 11 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.26 +0.01 25 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
26FEB26 3.10 C 0.12 0.12 0.12 0.12 0.00 24 1 110 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 0.00 25 0 131 0
26FEB26 3.30 C 0.05 0.06 0.05 0.05 0.00 25 5 7 +3
26FEB26 3.40 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
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 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 0.00 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 0.00 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.64 +0.01 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 +0.01 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 +0.01 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 +0.01 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 0.00 23 0 101 0
30MAR26 3.00 C 0.20 0.20 0.20 0.21 -0.02 23 1 184 +1
30MAR26 3.10 C 0.00 0.00 0.00 0.16 -0.01 24 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 0.00 24 0 184 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 0.00 25 0 17 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 0.00 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 29 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 0.00 39 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.85 +0.01 35 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 0.00 24 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 0.00 25 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 0.00 26 0 2 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 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 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 0.00 32 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 +0.01 21 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 0.00 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 0.00 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 0.00 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 0.00 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 +0.01 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 0.00 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.01 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 26 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 0.00 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 0.00 26 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 0.00 26 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 0.00 26 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 60 2,130 +12
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
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 98 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 540 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 29 3 213 0
29JAN26 3.00 P 0.03 0.03 0.03 0.02 0.00 24 3 75 -3
29JAN26 3.10 P 0.05 0.06 0.05 0.06 +0.01 27 11 48 +9
29JAN26 3.20 P 0.10 0.10 0.10 0.12 +0.01 28 1 108 -1
29JAN26 3.30 P 0.00 0.00 0.00 0.20 +0.01 31 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 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 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 23 0 343 0
26FEB26 2.90 P 0.02 0.02 0.02 0.02 -0.01 22 1 47 +1
26FEB26 3.00 P 0.05 0.05 0.05 0.05 0.00 24 3 24 +3
26FEB26 3.10 P 0.08 0.10 0.08 0.09 0.00 24 5 50 -1
26FEB26 3.20 P 0.00 0.00 0.00 0.14 0.00 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 0.00 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 -0.01 51 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 56 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 41 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 0.00 22 0 60 0
30MAR26 2.80 P 0.02 0.02 0.02 0.03 +0.01 25 2 355 +2
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 62 0
30MAR26 3.00 P 0.07 0.07 0.07 0.08 0.00 24 1 149 0
30MAR26 3.10 P 0.11 0.11 0.11 0.12 0.00 24 5 108 +5
30MAR26 3.20 P 0.00 0.00 0.00 0.18 0.00 25 0 2 0
30MAR26 3.30 P 0.22 0.22 0.22 0.25 0.00 26 1 1 +1
30MAR26 3.40 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 0.00 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 -0.01 41 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 39 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 22 0 9 0
29JUN26 2.50 P 0.02 0.02 0.02 0.03 +0.01 26 2 12 +2
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 24 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 0.00 24 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 0.00 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.02 26 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 0.00 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 0.07 -0.01 25 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 0.13 -0.01 25 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 5 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 0.00 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 0.00 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.01 28 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 0.05 -0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
TOTAL PUT 38 3,274 +18
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$ 35.84
29JAN26 18.00 C 0.00 0.00 0.00 17.86 +0.50 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.36 +0.49 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.86 +0.49 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.37 +0.50 105 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.87 +0.50 99 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.89 +0.52 111 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.87 +0.50 77 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.87 +0.50 64 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.87 +0.50 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.84 +0.47 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.86 +0.48 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.87 +0.49 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.95 +0.56 68 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.97 +0.36 62 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.93 +0.51 48 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.96 +0.55 44 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.97 +0.28 37 0 39 0
29JAN26 33.00 C 0.00 0.00 0.00 3.27 +0.35 47 0 36 0
29JAN26 34.00 C 2.75 2.75 2.75 2.52 +0.29 47 1 34 +1
29JAN26 35.00 C 2.00 2.06 1.90 1.87 +0.19 46 3 107 -2
29JAN26 36.00 C 1.41 1.41 1.25 1.35 +0.12 46 3 156 0
29JAN26 37.00 C 1.06 1.06 0.88 0.99 +0.13 48 2 125 -2
29JAN26 38.00 C 0.63 0.68 0.63 0.67 +0.09 48 2 136 0
29JAN26 39.00 C 0.63 0.63 0.49 0.43 +0.05 48 4 59 +1
29JAN26 40.00 C 0.45 0.45 0.45 0.27 +0.03 47 1 36 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 31 0
29JAN26 42.00 C 0.24 0.24 0.24 0.10 +0.01 48 15 22 +15
29JAN26 43.00 C 0.14 0.14 0.13 0.06 +0.01 48 17 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 0.00 47 0 53 0
26FEB26 20.00 C 0.00 0.00 0.00 15.91 +0.50 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.91 +0.49 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.92 +0.50 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.92 +0.49 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.93 +0.49 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.94 +0.49 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.99 +0.28 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.02 +0.50 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.04 +0.60 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.14 +0.53 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.43 +0.68 51 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.42 +0.40 44 0 115 0
26FEB26 32.00 C 4.40 4.40 4.40 4.49 +0.34 40 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.90 +0.41 44 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 3.21 +0.31 43 0 35 0
26FEB26 35.00 C 2.47 2.50 2.47 2.65 +0.17 43 8 44 +8
26FEB26 36.00 C 0.00 0.00 0.00 2.20 +0.16 44 0 39 0
26FEB26 37.00 C 1.70 1.70 1.70 1.79 +0.15 45 1 38 0
26FEB26 38.00 C 1.60 1.60 1.60 1.44 +0.14 45 1 49 0
26FEB26 39.00 C 1.32 1.32 1.32 1.13 +0.11 45 15 26 +9
26FEB26 40.00 C 0.00 0.00 0.00 0.88 +0.09 45 0 5 0
26FEB26 41.00 C 0.00 0.00 0.00 0.67 +0.07 44 0 16 0
26FEB26 42.00 C 0.66 0.66 0.66 0.51 +0.05 44 3 19 +3
26FEB26 43.00 C 0.00 0.00 0.00 0.38 +0.04 44 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 27.14 +0.50 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.89 +0.49 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.65 +0.50 101 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.40 +0.50 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.15 +0.50 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.90 +0.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.40 +0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.91 +0.50 87 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.38 +0.47 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.91 +0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.45 +0.53 100 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.96 +0.54 99 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.42 +0.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.93 +0.50 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.43 +0.40 64 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.93 +0.54 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.43 +0.49 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.95 +0.53 69 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.44 +0.50 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.94 +0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.45 +0.50 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.87 +0.42 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.45 +0.49 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.96 +0.50 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.46 +0.50 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.91 +0.44 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.98 +0.30 47 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.03 +0.51 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.01 +0.58 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.08 +0.51 49 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.11 +0.61 47 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.25 +0.54 50 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.25 +0.49 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.36 +0.64 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.49 +0.38 44 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.72 +0.43 45 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 6.14 +0.63 49 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.42 +0.59 48 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.58 +0.35 44 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.98 +0.24 44 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.46 +0.17 45 0 30 0
30MAR26 36.00 C 2.96 2.96 2.96 2.96 +0.10 45 2 298 +2
30MAR26 37.00 C 0.00 0.00 0.00 2.63 +0.15 46 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 2.24 +0.12 46 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.89 +0.09 46 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.59 +0.07 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.33 +0.06 46 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 +0.05 46 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 +0.03 45 0 5 0
29APR26 24.00 C 0.00 0.00 0.00 12.08 +0.40 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.22 +0.53 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.31 +0.21 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.78 +0.84 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.51 +0.02 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.85 +0.37 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.02 +0.42 43 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.42 +0.49 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.62 +0.31 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.29 +0.57 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.53 +0.26 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 4.02 +0.17 45 0 23 0
29APR26 36.00 C 0.00 0.00 0.00 3.60 +0.18 45 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.20 +0.16 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.83 +0.15 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.48 +0.14 46 0 16 0
29APR26 40.00 C 0.00 0.00 0.00 2.16 +0.13 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.87 +0.10 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.62 +0.09 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.40 +0.08 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.20 +0.10 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.19 +0.50 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.94 +0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.45 +0.50 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.95 +0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.46 +0.50 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.96 +0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.47 +0.50 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.97 +0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.48 +0.50 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.98 +0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.49 +0.46 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.99 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.50 +0.50 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.15 +0.73 79 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.51 +0.50 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.02 +0.50 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.64 +0.46 69 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.28 +0.62 76 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.54 +0.50 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.05 +0.49 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.56 +0.49 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.07 +0.49 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.10 +0.31 45 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.13 +0.25 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.23 +0.24 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.26 +0.25 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.38 +0.53 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.61 +0.27 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.97 +0.55 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.92 +0.11 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.17 +0.11 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.50 +0.18 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.83 +0.14 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.23 +0.26 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.45 +0.09 44 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 5.14 +0.22 47 0 16 0
29JUN26 35.00 C 4.54 4.54 4.54 4.64 +0.22 47 1 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.19 +0.17 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.80 +0.17 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.44 +0.19 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.07 +0.16 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.76 +0.15 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.46 +0.14 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.20 +0.11 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 +0.11 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.73 +0.08 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.64 +0.46 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.28 +0.62 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.55 +0.49 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.07 +0.49 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.59 +0.49 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.11 +0.49 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.17 +0.38 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.24 +0.36 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.34 +0.35 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.47 +0.45 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.80 +0.51 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.89 +0.38 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.02 +0.22 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.63 +0.57 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.75 +0.34 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.05 +0.21 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 +0.31 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.94 +0.22 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.49 +0.23 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.95 +0.18 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.48 +0.19 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.10 +0.19 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 +0.21 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.41 +0.23 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 +0.23 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.73 +0.19 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.45 +0.18 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.19 +0.19 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.92 +0.17 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.14 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.38 +0.47 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.53 +0.45 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.71 +0.42 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.00 +0.44 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.20 +0.39 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.53 +0.39 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.87 +0.38 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.36 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 +0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.13 +0.38 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.67 +0.43 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.19 +0.42 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.67 +0.25 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.26 +0.34 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.77 +0.15 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.51 +0.30 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.18 +0.28 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.88 +0.27 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.60 +0.26 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 +0.24 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.03 +0.17 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 +0.18 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.47 +0.18 46 0 0 0
TOTAL CALL 80 2,764 +35
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 143 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 150 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 75 0
29JAN26 31.00 P 0.17 0.17 0.17 0.11 -0.06 48 3 82 -3
29JAN26 32.00 P 0.00 0.00 0.00 0.22 -0.10 48 0 97 0
29JAN26 33.00 P 0.65 0.65 0.41 0.39 -0.13 48 23 70 +2
29JAN26 34.00 P 0.72 0.72 0.66 0.65 -0.20 47 3 40 -1
29JAN26 35.00 P 1.14 1.14 1.07 1.01 -0.25 47 3 37 +1
29JAN26 36.00 P 0.00 0.00 0.00 1.51 -0.29 48 0 33 0
29JAN26 37.00 P 0.00 0.00 0.00 2.11 -0.36 48 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 2.76 -0.42 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.54 -0.56 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.52 -0.47 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.44 -0.50 57 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.38 -0.33 60 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.26 -0.65 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.30 -0.63 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 17 0
26FEB26 29.00 P 0.25 0.25 0.25 0.19 -0.06 44 2 67 -2
26FEB26 30.00 P 0.46 0.46 0.30 0.31 -0.08 44 34 122 +3
26FEB26 31.00 P 0.48 0.48 0.48 0.45 -0.12 44 15 174 0
26FEB26 32.00 P 0.81 0.81 0.69 0.66 -0.15 43 22 152 +15
26FEB26 33.00 P 0.95 1.04 0.92 0.94 -0.17 43 49 154 +30
26FEB26 34.00 P 1.29 1.29 1.29 1.28 -0.21 43 15 44 +10
26FEB26 35.00 P 1.98 1.98 1.98 1.70 -0.27 43 5 14 +5
26FEB26 36.00 P 0.00 0.00 0.00 2.23 -0.27 44 0 41 0
26FEB26 37.00 P 0.00 0.00 0.00 2.82 -0.31 44 0 45 0
26FEB26 38.00 P 3.46 3.46 3.46 3.51 -0.34 45 15 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.20 -0.46 45 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.03 -0.43 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.86 -0.46 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.74 -0.47 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.65 -0.43 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.30 -0.72 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR26 22.00 P 0.08 0.08 0.08 0.02 -0.01 46 2 8 -2
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 35 0
30MAR26 27.00 P 0.30 0.30 0.30 0.24 -0.08 45 6 6 -4
30MAR26 28.00 P 0.40 0.40 0.40 0.34 -0.10 45 13 18 -13
30MAR26 29.00 P 0.58 0.58 0.58 0.52 -0.09 46 2 84 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.70 -0.13 45 0 38 0
30MAR26 31.00 P 0.00 0.00 0.00 0.93 -0.16 45 0 508 0
30MAR26 32.00 P 0.00 0.00 0.00 1.21 -0.20 45 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 1.55 -0.23 45 0 15 0
30MAR26 34.00 P 1.99 1.99 1.96 1.96 -0.23 45 30 30 +28
30MAR26 35.00 P 2.46 2.46 2.46 2.44 -0.24 45 2 27 +2
30MAR26 36.00 P 0.00 0.00 0.00 2.97 -0.29 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.57 -0.32 46 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.26 -0.29 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 4.71 -0.48 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.66 -0.13 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.43 -0.16 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.24 -0.47 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.07 -0.50 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.91 -0.52 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
29APR26 26.00 P 0.34 0.34 0.34 0.32 -0.07 45 1 4 -1
29APR26 27.00 P 0.47 0.47 0.47 0.45 -0.06 45 1 1 0
29APR26 28.00 P 0.58 0.58 0.58 0.58 -0.11 45 1 5 +1
29APR26 29.00 P 0.00 0.00 0.00 0.78 -0.12 45 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.02 -0.14 45 0 2 0
29APR26 31.00 P 0.00 0.00 0.00 1.28 -0.18 44 0 1 0
29APR26 32.00 P 0.00 0.00 0.00 1.61 -0.19 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.98 -0.22 44 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 2.40 -0.24 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.89 -0.23 44 0 20 0
29APR26 36.00 P 0.00 0.00 0.00 3.43 -0.30 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.01 -0.33 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.71 -0.30 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.40 -0.29 47 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.15 -0.09 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.64 -0.41 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.60 -0.50 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.37 -0.21 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.05 -0.72 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 4 0
29JUN26 22.00 P 0.38 0.38 0.38 0.31 -0.05 47 1 13 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.07 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 -0.10 46 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 -0.10 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.20 -0.09 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.43 -0.15 46 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.75 -0.17 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.09 -0.20 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 -0.21 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.93 -0.22 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.40 -0.24 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.91 -0.25 46 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.50 -0.22 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.09 -0.26 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.74 -0.27 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.42 -0.29 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.14 -0.29 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.80 -0.29 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.61 -0.26 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.41 -0.24 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.18 -0.27 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.01 -0.35 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.04 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.07 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.06 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 -0.08 46 0 6 0
29SEP26 25.00 P 1.23 1.23 1.23 1.24 -0.09 46 1 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 -0.09 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 -0.13 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 -0.12 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.15 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.91 -0.16 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.33 -0.16 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 -0.19 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 -0.19 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.79 -0.22 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 -0.20 46 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.99 -0.23 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.59 -0.28 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.31 -0.25 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -0.27 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.73 -0.27 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.48 -0.26 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.23 -0.22 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 -0.34 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.73 -0.35 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 -0.08 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 -0.07 46 0 0 0
30DEC26 24.00 P 1.58 1.58 1.58 1.48 -0.10 46 1 4 0
30DEC26 25.00 P 1.72 1.72 1.72 1.76 -0.10 46 1 2 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.13 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.10 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 -0.11 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 -0.12 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.61 -0.14 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.03 -0.19 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.57 -0.12 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.05 -0.21 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 -0.23 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 -0.19 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 -0.21 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.41 -0.28 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.08 -0.29 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 -0.30 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.51 -0.24 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.24 -0.27 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.98 -0.22 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.68 -0.29 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.45 -0.29 47 0 0 0
TOTAL PUT 251 3,302 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 80.95
16JAN26 50.00 C 0.00 0.00 0.00 31.01 -0.16 230 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 28.65 -0.02 257 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.11 -0.06 223 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.53 -0.14 177 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 21.04 -0.13 161 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.50 -0.17 127 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.04 -0.13 123 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.54 -0.13 104 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 11.04 -0.13 86 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.57 -0.10 73 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 6.02 -0.16 47 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.60 -0.09 37 0 0 0
16JAN26 80.00 C 1.40 1.40 1.13 1.12 -0.21 16 68 179 +26
16JAN26 82.50 C 0.19 0.33 0.08 0.23 +0.03 25 2,888 894 -1,327
16JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.08 37 0 134 0
16JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 31.18 -0.01 155 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 28.69 -0.01 142 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 26.19 -0.01 129 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 23.69 -0.01 116 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 21.20 0.00 104 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 18.70 -0.01 92 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 16.04 -0.17 61 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 13.54 -0.17 51 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 11.04 -0.17 42 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 8.57 -0.15 36 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 6.02 -0.21 20 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 3.60 -0.19 18 0 0 0
23JAN26 80.00 C 1.41 1.41 1.40 1.37 -0.19 14 60 60 +60
23JAN26 82.50 C 0.41 0.61 0.31 0.25 -0.14 14 173 274 +114
23JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.22 0.00 124 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.73 +0.01 114 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.23 0.00 103 0 1 0
29JAN26 57.50 C 23.85 23.85 23.85 23.74 +0.04 93 4 5 +4
29JAN26 60.00 C 0.00 0.00 0.00 21.23 +0.03 82 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.74 +0.03 73 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.04 -0.17 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.54 -0.20 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.04 -0.21 19 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.57 -0.18 25 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 6.07 -0.21 18 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.66 -0.23 15 0 65 0
29JAN26 80.00 C 1.90 2.30 1.67 1.58 -0.22 14 25 705 +3
29JAN26 82.50 C 0.57 0.75 0.40 0.46 -0.05 15 469 2,290 +336
29JAN26 85.00 C 0.20 0.22 0.10 0.12 -0.02 16 318 4,515 +58
29JAN26 87.50 C 0.06 0.06 0.03 0.06 +0.02 20 149 2,907 -145
29JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 2,202 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.41 +0.11 79 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.91 +0.09 72 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.43 +0.10 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.94 +0.10 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.45 +0.10 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.97 +0.11 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.34 -0.04 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.69 -0.20 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.21 -0.19 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.75 -0.18 16 0 115 0
26FEB26 75.00 C 6.46 6.46 6.46 6.45 -0.06 18 4 5 +4
26FEB26 77.50 C 0.00 0.00 0.00 4.08 -0.27 14 0 134 0
26FEB26 80.00 C 2.60 2.88 2.60 2.18 -0.15 13 33 283 +26
26FEB26 82.50 C 1.26 1.30 1.01 1.00 -0.08 13 167 766 -72
26FEB26 85.00 C 0.59 0.61 0.45 0.41 -0.10 14 222 1,101 +18
26FEB26 87.50 C 0.29 0.30 0.25 0.15 -0.09 14 151 3,338 +1
26FEB26 90.00 C 0.14 0.14 0.14 0.06 -0.07 15 2 859 0
26FEB26 92.50 C 0.10 0.10 0.07 0.03 -0.04 17 141 1,526 0
26FEB26 95.00 C 0.07 0.07 0.07 0.02 -0.02 19 10 520 +10
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 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 32.57 +0.10 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.57 +0.09 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.10 +0.10 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.61 +0.09 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.15 +0.10 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.65 +0.05 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 19.18 +0.09 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.60 -0.04 31 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.86 -0.21 0 0 0 0
30MAR26 70.00 C 11.80 11.80 11.80 11.39 -0.20 14 2 3 +2
30MAR26 72.50 C 0.00 0.00 0.00 8.96 -0.20 14 0 0 0
30MAR26 75.00 C 7.10 7.10 7.10 6.64 -0.23 14 30 133 0
30MAR26 77.50 C 5.29 5.29 4.72 4.56 -0.19 14 2 182 0
30MAR26 80.00 C 3.05 3.07 3.05 2.87 -0.08 14 7 251 0
30MAR26 82.50 C 2.02 2.05 1.70 1.65 -0.13 14 11 676 +3
30MAR26 85.00 C 1.22 1.24 1.02 0.98 -0.08 15 28 2,355 -3
30MAR26 87.50 C 0.71 0.78 0.69 0.64 -0.03 17 98 3,242 +10
30MAR26 90.00 C 0.49 0.49 0.41 0.44 -0.01 18 380 4,446 +50
30MAR26 92.50 C 0.31 0.33 0.30 0.32 +0.01 20 1,155 7,539 +473
30MAR26 95.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 625 0
30MAR26 100.00 C 0.13 0.13 0.13 0.16 +0.04 25 21 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 1,370 0
30MAR26 107.50 C 0.05 0.05 0.05 0.11 +0.05 30 4 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.05 33 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 +0.05 35 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 31.90 +0.26 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.43 +0.27 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.95 +0.26 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.49 +0.26 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.01 +0.26 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.53 +0.25 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.00 +0.20 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.03 -0.20 13 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.59 -0.19 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.21 -0.18 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.98 -0.17 14 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.08 -0.09 14 0 30 0
29APR26 80.00 C 3.44 3.44 3.44 3.41 -0.07 14 30 97 +30
29APR26 82.50 C 2.50 2.50 2.50 2.10 -0.14 14 2 90 +2
29APR26 85.00 C 0.00 0.00 0.00 1.36 -0.09 15 0 122 0
29APR26 87.50 C 0.92 0.92 0.92 0.95 -0.02 16 30 178 0
29APR26 90.00 C 0.00 0.00 0.00 0.69 +0.01 18 0 370 0
29APR26 92.50 C 0.47 0.47 0.47 0.53 +0.03 19 30 134 0
29APR26 95.00 C 0.00 0.00 0.00 0.42 +0.06 21 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.09 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.10 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.22 +0.10 26 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.20 +0.10 28 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.19 +0.11 29 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 +0.11 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.07 +0.25 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.61 +0.25 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.14 +0.25 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.67 +0.24 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.19 +0.21 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.73 +0.24 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.19 +0.12 28 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.23 -0.21 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.80 -0.43 13 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 9.45 -0.22 13 0 2 0
29JUN26 75.00 C 7.68 7.68 7.68 7.24 -0.25 13 1 22 +1
29JUN26 77.50 C 6.18 6.18 6.18 5.43 -0.24 14 2 53 0
29JUN26 80.00 C 4.20 4.20 4.20 3.72 -0.28 13 8 680 0
29JUN26 82.50 C 0.00 0.00 0.00 2.41 -0.26 13 0 496 0
29JUN26 85.00 C 0.00 0.00 0.00 1.63 -0.18 14 0 1,970 0
29JUN26 87.50 C 1.57 1.57 1.44 1.11 -0.12 15 22 1,108 -19
29JUN26 90.00 C 1.04 1.06 1.04 0.77 -0.07 16 150 1,591 +146
29JUN26 92.50 C 0.95 0.95 0.95 0.55 -0.03 17 16 1,650 0
29JUN26 95.00 C 0.66 0.66 0.66 0.42 +0.01 18 50 1,333 +50
29JUN26 97.50 C 0.00 0.00 0.00 0.34 +0.04 19 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 +0.07 20 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.09 21 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 +0.09 22 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 +0.10 24 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 +0.11 25 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 +0.11 26 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 32.46 +0.64 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.61 +0.25 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.14 +0.23 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.68 +0.25 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.19 +0.21 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.74 +0.23 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.19 +0.12 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.23 -0.21 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.83 -0.40 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.57 -0.22 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.56 -0.22 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.81 -0.12 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.39 -0.19 15 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 3.38 -0.16 15 0 118 0
29SEP26 85.00 C 0.00 0.00 0.00 2.74 -0.10 17 0 281 0
29SEP26 87.50 C 2.04 2.04 2.04 2.28 -0.04 18 30 579 -30
29SEP26 90.00 C 1.63 1.63 1.61 1.92 0.00 19 60 1,013 0
29SEP26 92.50 C 1.23 1.23 1.23 1.67 +0.04 20 3 59 -3
29SEP26 95.00 C 0.00 0.00 0.00 1.48 +0.08 21 0 1,119 0
29SEP26 97.50 C 0.00 0.00 0.00 1.33 +0.10 22 0 23 0
29SEP26 100.00 C 0.00 0.00 0.00 1.20 +0.11 24 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.13 +0.14 25 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 1.06 +0.16 26 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 +0.18 27 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 +0.17 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.92 +0.19 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.90 +0.21 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.89 +0.24 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 +0.24 33 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 32.46 +0.64 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.63 +0.26 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.16 +0.25 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.68 +0.25 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.22 +0.24 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.74 +0.23 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.19 +0.12 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.24 -0.23 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.89 -0.34 13 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 9.71 -0.28 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.80 -0.27 13 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 6.03 -0.22 13 0 17 0
30DEC26 80.00 C 0.00 0.00 0.00 4.78 -0.16 14 0 159 0
30DEC26 82.50 C 0.00 0.00 0.00 3.79 -0.09 14 0 264 0
30DEC26 85.00 C 2.73 2.73 2.73 3.10 -0.03 15 1 185 0
30DEC26 87.50 C 0.00 0.00 0.00 2.56 +0.01 16 0 132 0
30DEC26 90.00 C 2.00 2.00 2.00 2.13 +0.04 17 1 156 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.81 +0.07 17 0 144 0
30DEC26 95.00 C 0.00 0.00 0.00 1.55 +0.08 18 0 163 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 +0.11 19 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.20 +0.11 20 0 40 0
30DEC26 102.50 C 0.88 0.88 0.88 1.13 +0.14 21 1 116 +1
30DEC26 105.00 C 0.75 0.75 0.75 1.06 +0.16 22 1 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.00 +0.18 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.95 +0.17 24 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.92 +0.19 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.90 +0.21 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.89 +0.24 27 0 7 0
TOTAL CALL 7,060 75,780 -170
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 119 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 108 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.05 +0.04 81 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.06 +0.05 66 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.08 +0.06 33 0 40 0
16JAN26 80.00 P 0.14 0.14 0.08 0.12 -0.07 15 24 572 +24
16JAN26 82.50 P 1.00 1.00 1.00 1.77 +0.23 26 30 544 0
16JAN26 85.00 P 0.00 0.00 0.00 4.13 +0.28 37 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 6.59 +0.24 47 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.19 +0.34 75 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.71 +0.36 92 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.11 +0.26 91 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.61 +0.14 103 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.28 +0.31 142 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.57 +0.08 112 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.12 130 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.73 +0.25 172 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.07 +0.10 141 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.59 +0.12 159 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
23JAN26 80.00 P 0.35 0.35 0.20 0.31 -0.07 13 274 271 +214
23JAN26 82.50 P 1.16 1.57 1.16 1.77 +0.04 14 31 32 +31
23JAN26 85.00 P 0.00 0.00 0.00 4.13 +0.26 21 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 6.59 +0.24 27 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 9.19 +0.34 42 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 11.71 +0.36 52 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 14.11 +0.26 52 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 16.61 +0.12 59 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 19.28 +0.29 80 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 21.57 +0.08 65 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.10 75 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 26.73 +0.24 96 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 29.07 +0.08 82 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 +0.05 29 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 366 0
29JAN26 77.50 P 0.08 0.08 0.08 0.10 -0.03 15 20 735 0
29JAN26 80.00 P 0.52 0.52 0.30 0.47 -0.09 13 394 4,289 -30
29JAN26 82.50 P 1.69 1.79 1.27 1.88 +0.05 14 169 5,959 -25
29JAN26 85.00 P 3.39 4.10 3.39 4.13 +0.13 17 23 6,303 -11
29JAN26 87.50 P 6.28 6.49 6.28 6.59 +0.24 23 98 478 0
29JAN26 90.00 P 0.00 0.00 0.00 9.19 +0.34 34 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.71 +0.36 42 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.11 +0.26 43 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.61 +0.12 48 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.28 +0.29 64 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.57 +0.08 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.10 61 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.73 +0.24 78 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.07 +0.07 67 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.59 +0.10 75 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.05 +0.08 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.55 +0.06 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.05 +0.07 0 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 46 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 0.02 +0.01 31 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 +0.04 21 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.04 17 0 87 0
26FEB26 75.00 P 0.09 0.09 0.09 0.13 +0.04 15 4 221 +4
26FEB26 77.50 P 0.00 0.00 0.00 0.35 +0.02 14 1 1,671 +1
26FEB26 80.00 P 0.73 0.85 0.67 0.87 -0.08 12 420 4,434 -60
26FEB26 82.50 P 1.90 2.14 1.70 2.20 -0.05 12 143 3,181 0
26FEB26 85.00 P 3.70 3.70 3.70 4.22 +0.13 13 3 1,840 0
26FEB26 87.50 P 6.25 6.25 6.25 6.59 +0.17 15 4 873 0
26FEB26 90.00 P 0.00 0.00 0.00 9.19 +0.34 23 0 94 0
26FEB26 92.50 P 0.00 0.00 0.00 11.71 +0.36 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.11 +0.26 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.61 +0.12 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.28 +0.29 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.57 +0.08 36 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.09 +0.09 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.73 +0.24 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.07 +0.07 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.59 +0.10 50 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.05 +0.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.55 +0.06 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.05 +0.06 0 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 0.02 +0.01 24 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.03 19 0 386 0
30MAR26 70.00 P 0.06 0.06 0.06 0.05 +0.03 16 2 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 449 0
30MAR26 75.00 P 0.00 0.00 0.00 0.23 0.00 13 0 2,308 0
30MAR26 77.50 P 0.46 0.53 0.46 0.64 +0.02 13 359 3,312 +297
30MAR26 80.00 P 1.25 1.28 1.12 1.40 +0.02 13 34 4,070 +29
30MAR26 82.50 P 2.53 2.57 2.30 2.65 -0.03 13 71 4,226 -11
30MAR26 85.00 P 4.44 4.44 4.44 4.52 +0.03 14 5 4,030 +5
30MAR26 87.50 P 4.45 6.49 4.45 6.79 +0.17 16 38 1,773 0
30MAR26 90.00 P 0.00 0.00 0.00 9.47 +0.22 22 0 2,036 0
30MAR26 92.50 P 0.00 0.00 0.00 11.71 +0.32 22 0 756 0
30MAR26 95.00 P 0.00 0.00 0.00 14.11 +0.25 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.61 +0.12 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.28 +0.29 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.57 +0.08 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.09 +0.09 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.73 +0.24 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.07 +0.07 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.59 +0.10 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.05 +0.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.55 +0.06 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.05 +0.06 0 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 0.02 +0.01 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 +0.03 16 0 170 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 180 0
29APR26 72.50 P 0.00 0.00 0.00 0.16 +0.03 14 0 38 0
29APR26 75.00 P 0.35 0.35 0.35 0.38 +0.01 13 30 215 +30
29APR26 77.50 P 0.66 0.76 0.66 0.86 +0.03 13 31 1,536 +1
29APR26 80.00 P 1.43 1.55 1.43 1.68 +0.02 13 24 319 +1
29APR26 82.50 P 2.71 2.71 2.46 2.89 -0.08 13 62 286 +60
29APR26 85.00 P 4.15 4.60 4.15 4.72 +0.08 14 95 151 +95
29APR26 87.50 P 0.00 0.00 0.00 7.01 +0.25 16 0 0 0
29APR26 90.00 P 8.70 8.70 8.30 9.58 +0.24 21 43 385 +26
29APR26 92.50 P 0.00 0.00 0.00 12.03 +0.60 24 0 47 0
29APR26 95.00 P 0.00 0.00 0.00 14.11 +0.24 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.61 +0.12 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.28 +0.28 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.57 +0.07 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.09 +0.09 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.73 +0.23 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.07 +0.07 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.59 +0.09 36 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 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.01 13 0 497 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 -0.03 13 0 826 0
29JUN26 72.50 P 0.43 0.45 0.40 0.56 -0.04 13 37 890 +37
29JUN26 75.00 P 0.00 0.00 0.00 1.11 -0.05 13 0 1,642 0
29JUN26 77.50 P 1.73 1.73 1.73 1.96 -0.05 13 2 1,543 +2
29JUN26 80.00 P 2.70 2.91 2.70 3.14 -0.04 12 307 2,406 +248
29JUN26 82.50 P 4.25 4.49 4.10 4.65 -0.02 12 8 2,197 0
29JUN26 85.00 P 0.00 0.00 0.00 6.59 +0.06 12 0 1,324 0
29JUN26 87.50 P 0.00 0.00 0.00 9.23 +0.39 17 0 916 0
29JUN26 90.00 P 0.00 0.00 0.00 10.89 +0.16 12 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 13.15 -0.03 0 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 15.97 -0.23 18 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.80 -0.71 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 20.23 +0.12 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.90 +0.19 0 0 90 0
29JUN26 105.00 P 24.80 24.80 24.80 25.06 -0.56 0 30 39 +30
29JUN26 107.50 P 0.00 0.00 0.00 28.11 +0.69 22 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.66 +0.08 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.05 +0.02 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.44 -0.04 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.83 -0.12 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.22 -0.20 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 12 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 0.00 12 0 124 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.02 12 0 76 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.02 13 0 516 0
29SEP26 72.50 P 0.00 0.00 0.00 1.05 -0.02 13 0 779 0
29SEP26 75.00 P 1.91 1.91 1.91 1.90 -0.01 14 10 1,621 +10
29SEP26 77.50 P 0.00 0.00 0.00 3.05 0.00 15 0 1,356 0
29SEP26 80.00 P 4.39 4.53 4.39 4.49 +0.03 16 31 1,549 +31
29SEP26 82.50 P 0.00 0.00 0.00 6.18 +0.06 17 0 1,118 0
29SEP26 85.00 P 0.00 0.00 0.00 8.20 +0.12 18 0 1,129 0
29SEP26 87.50 P 0.00 0.00 0.00 10.36 +0.48 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 +0.58 21 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.93 +0.26 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.31 +0.28 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.04 -0.19 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.79 -0.05 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 23.72 -0.20 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.09 -0.17 24 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.45 -0.21 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.96 -0.05 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.23 -0.20 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.61 -0.23 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.02 -0.23 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.47 -0.16 25 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 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 31 0
30DEC26 60.00 P 0.13 0.13 0.13 0.01 -0.02 11 30 104 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.05 11 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.07 12 0 17 0
30DEC26 67.50 P 0.50 0.50 0.50 0.33 -0.11 12 4 242 +4
30DEC26 70.00 P 0.00 0.00 0.00 0.71 -0.12 13 0 388 0
30DEC26 72.50 P 1.50 1.51 1.50 1.31 -0.11 13 14 494 0
30DEC26 75.00 P 2.26 2.35 2.26 2.18 -0.08 14 19 1,112 +19
30DEC26 77.50 P 3.33 3.33 3.33 3.32 -0.01 14 5 544 +5
30DEC26 80.00 P 4.70 4.90 4.70 4.71 +0.05 15 31 717 +31
30DEC26 82.50 P 0.00 0.00 0.00 6.35 +0.13 15 0 424 0
30DEC26 85.00 P 0.00 0.00 0.00 8.26 +0.18 16 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 10.36 +0.48 18 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 12.60 +0.58 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.93 +0.26 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.31 +0.28 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.12 -0.11 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.85 +0.01 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.77 -0.19 22 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.23 -0.10 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.47 -0.22 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.96 -0.11 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.24 -0.22 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.64 -0.22 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.04 -0.22 22 0 0 0
TOTAL PUT 2,960 91,224 +1,128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.95
29JAN26 5.50 C 0.00 0.00 0.00 2.47 -0.10 91 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.22 -0.09 81 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.97 -0.10 72 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.72 -0.09 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.47 -0.09 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.98 -0.09 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.73 -0.09 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.51 -0.08 31 0 44 0
29JAN26 7.75 C 0.31 0.31 0.31 0.31 -0.06 28 10 62 0
29JAN26 8.00 C 0.23 0.23 0.17 0.16 -0.06 26 38 1,098 +1
29JAN26 8.25 C 0.13 0.13 0.08 0.08 -0.03 28 696 1,438 +646
29JAN26 8.50 C 0.07 0.07 0.04 0.03 -0.02 27 41 717 -22
29JAN26 8.75 C 0.04 0.04 0.03 0.01 -0.01 27 40 960 -10
29JAN26 9.00 C 0.01 0.01 0.01 0.01 0.00 33 10 425 +10
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.47 -0.11 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.24 -0.09 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.99 -0.09 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.76 -0.07 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.27 -0.07 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.75 -0.11 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.57 -0.09 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.41 -0.05 25 0 82 0
26FEB26 8.00 C 0.31 0.31 0.31 0.27 -0.06 25 2 278 +2
26FEB26 8.25 C 0.22 0.22 0.19 0.17 -0.04 25 8 674 +8
26FEB26 8.50 C 0.14 0.15 0.12 0.10 -0.03 25 70 248 -32
26FEB26 8.75 C 0.10 0.10 0.09 0.06 -0.02 26 800 902 +740
26FEB26 9.00 C 0.06 0.06 0.06 0.03 -0.01 25 301 369 +185
26FEB26 9.25 C 0.04 0.04 0.04 0.02 -0.01 27 150 439 +150
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 248 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.26 -0.09 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.99 -0.11 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.79 -0.07 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.53 -0.08 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 -0.10 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.05 -0.07 25 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.84 -0.08 25 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.06 24 0 226 0
30MAR26 8.00 C 0.36 0.36 0.36 0.37 -0.05 25 3 202 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.05 25 0 432 0
30MAR26 8.50 C 0.25 0.25 0.25 0.18 -0.03 25 15 453 +15
30MAR26 8.75 C 0.18 0.18 0.18 0.12 -0.03 25 15 303 0
30MAR26 9.00 C 0.12 0.12 0.12 0.08 -0.02 25 10 563 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 293 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.54 -0.07 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 -0.08 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.03 -0.09 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.80 -0.07 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.54 -0.09 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.30 -0.10 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.08 -0.10 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 -0.09 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.56 -0.06 24 200 200 +200
29APR26 8.00 C 0.00 0.00 0.00 0.44 -0.05 25 200 827 +100
29APR26 8.25 C 0.00 0.00 0.00 0.33 -0.05 25 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.24 -0.04 24 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 -0.03 24 0 26 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.55 -0.06 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 -0.06 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.09 -0.03 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 -0.09 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 -0.10 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 -0.09 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.07 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.13 23 0 10 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 -0.04 25 0 354 0
29JUN26 8.25 C 0.42 0.42 0.42 0.42 -0.06 25 2 150 -2
29JUN26 8.50 C 0.00 0.00 0.00 0.33 -0.05 25 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.05 25 0 199 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.04 24 0 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 318 0
29JUN26 10.00 C 0.14 0.14 0.14 0.06 -0.02 25 2 338 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 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 2.55 -0.10 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 -0.08 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 -0.07 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 -0.12 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.09 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.07 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.06 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.05 26 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.03 27 0 247 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.04 27 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 -0.10 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 -0.09 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 -0.08 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.08 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.07 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 -0.07 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.06 25 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 -0.05 25 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 -0.05 25 0 50 0
30DEC26 8.25 C 0.66 0.66 0.66 0.68 -0.04 25 4 29 +4
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.02 26 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 27 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
TOTAL CALL 2,617 24,390 +2,010
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 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 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 221 0
29JAN26 7.75 P 0.05 0.08 0.05 0.09 +0.03 26 19 806 +9
29JAN26 8.00 P 0.13 0.18 0.13 0.19 +0.04 25 15 593 +14
29JAN26 8.25 P 0.28 0.28 0.28 0.36 +0.05 26 3 706 -3
29JAN26 8.50 P 0.00 0.00 0.00 0.57 +0.07 26 0 413 0
29JAN26 8.75 P 0.00 0.00 0.00 0.80 +0.08 0 0 951 0
29JAN26 9.00 P 0.00 0.00 0.00 1.05 +0.06 0 0 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.33 +0.12 52 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.08 +0.12 113 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.07 +0.11 123 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.57 +0.11 131 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 165 0
26FEB26 7.50 P 0.06 0.07 0.06 0.09 +0.02 24 65 447 +50
26FEB26 7.75 P 0.00 0.00 0.00 0.17 +0.03 24 0 700 0
26FEB26 8.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 476 0
26FEB26 8.25 P 0.40 0.40 0.40 0.44 +0.04 25 20 769 +20
26FEB26 8.50 P 0.00 0.00 0.00 0.63 +0.06 25 0 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.84 +0.07 26 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.07 +0.08 27 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.33 +0.08 33 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.57 +0.10 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.80 +0.09 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.05 +0.09 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.06 +0.10 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.59 +0.13 69 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.08 +0.12 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.07 +0.11 79 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.57 +0.11 84 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.09 +0.13 96 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 83 0
30MAR26 7.00 P 0.03 0.03 0.03 0.04 0.00 23 70 140 +66
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 205 0
30MAR26 7.75 P 0.20 0.21 0.20 0.24 +0.03 24 300 1,244 +300
30MAR26 8.00 P 0.29 0.29 0.29 0.35 +0.03 23 10 902 +10
30MAR26 8.25 P 0.44 0.51 0.44 0.50 +0.04 24 18 407 +2
30MAR26 8.50 P 0.64 0.64 0.64 0.70 +0.06 26 15 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.89 +0.06 26 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.33 +0.08 27 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.57 +0.09 29 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.81 +0.05 29 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.06 +0.10 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.59 +0.13 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.08 +0.12 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.07 +0.11 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.57 +0.11 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.09 +0.13 76 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.55 +0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.01 23 0 28 0
29APR26 7.50 P 0.15 0.15 0.15 0.19 +0.01 23 30 33 +30
29APR26 7.75 P 0.27 0.27 0.27 0.29 +0.03 24 355 498 +285
29APR26 8.00 P 0.00 0.00 0.00 0.40 +0.03 23 350 369 +200
29APR26 8.25 P 0.47 0.47 0.47 0.56 +0.04 24 10 90 +10
29APR26 8.50 P 0.00 0.00 0.00 0.75 +0.06 26 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.94 +0.07 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 +0.08 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.57 +0.04 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.86 +0.10 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.07 +0.08 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29JUN26 6.50 P 0.05 0.05 0.05 0.07 0.00 24 15 30 +15
29JUN26 6.75 P 0.07 0.07 0.07 0.11 0.00 24 15 87 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 382 0
29JUN26 7.25 P 0.19 0.19 0.19 0.24 +0.01 24 5 106 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 180 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.02 24 0 315 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.03 23 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.04 24 0 236 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 +0.04 25 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.32 +0.07 27 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 +0.07 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.74 +0.06 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.92 +0.03 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.20 +0.08 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 +0.08 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.14 +0.08 31 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.61 +0.07 30 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.11 +0.09 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.58 +0.06 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.07 +0.09 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.57 +0.09 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.09 +0.12 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.55 +0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.05 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 26 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.03 27 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.01 27 0 107 0
29SEP26 8.00 P 0.80 0.80 0.80 0.77 +0.02 27 1 227 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.92 +0.03 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.04 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 +0.05 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.04 28 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.05 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.06 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 +0.06 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.07 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 +0.09 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.08 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 +0.09 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 +0.09 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 +0.10 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.73 +0.13 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.22 +0.13 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 +0.12 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 6 0
30DEC26 6.75 P 0.24 0.26 0.23 0.28 +0.02 25 37 113 +37
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 293 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.02 26 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.05 27 0 53 0
30DEC26 7.75 P 0.71 0.71 0.71 0.71 +0.05 27 4 22 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 +0.04 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 +0.05 27 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.06 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 +0.06 27 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.07 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.07 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.07 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 +0.07 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 +0.08 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 +0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 +0.09 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 +0.09 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 +0.09 39 0 0 0
TOTAL PUT 1,357 21,066 +1,052
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$ 12.25
29JAN26 8.25 C 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.76 +0.02 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.75 +0.01 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.26 +0.01 0 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.78 +0.03 20 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.38 0.00 21 0 578 0
29JAN26 12.50 C 0.20 0.20 0.13 0.14 0.00 23 28 1,081 +3
29JAN26 13.00 C 0.06 0.07 0.05 0.04 0.00 24 40 960 +30
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 33 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.56 +0.07 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 +0.01 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.52 +0.03 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.79 +0.04 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.32 +0.04 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.88 +0.02 21 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.52 0.00 21 0 121 0
26FEB26 12.50 C 0.32 0.32 0.28 0.29 +0.02 22 263 1,564 +100
26FEB26 13.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 4,000 0
26FEB26 13.50 C 0.08 0.08 0.08 0.06 +0.01 22 10 179 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 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 6.31 +0.08 77 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.79 +0.06 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.55 +0.04 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.30 +0.06 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 +0.06 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.31 +0.05 29 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.82 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 +0.11 35 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 +0.01 22 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.85 +0.03 23 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.41 +0.04 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 +0.02 23 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.27 0.00 23 0 926 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 0.00 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 0.00 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 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 3.58 -0.02 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 +0.07 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.10 +0.06 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.85 +0.04 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.62 +0.09 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.37 +0.04 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 +0.02 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.50 -0.03 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.57 +0.01 24 0 5 0
29APR26 13.00 C 0.40 0.40 0.40 0.39 +0.02 24 3 106 +3
29APR26 13.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 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 4.62 -0.01 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 +0.07 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.90 +0.08 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 +0.04 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 +0.08 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.16 +0.05 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.07 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 +0.06 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.06 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.06 +0.04 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 +0.05 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.04 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 +0.03 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 +0.02 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 4.13 +0.08 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.08 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 +0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 +0.07 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.20 +0.09 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 +0.05 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 +0.06 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 +0.03 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.09 +0.02 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.74 +0.03 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.40 +0.01 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 0.00 25 0 45 0
29SEP26 12.50 C 0.93 0.93 0.93 0.91 +0.02 26 15 15 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 +0.05 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.10 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.09 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 +0.11 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 +0.11 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.58 +0.09 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.13 +0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.06 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.53 +0.03 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 +0.01 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.05 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 +0.04 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
TOTAL CALL 359 13,543 +161
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 537 0
29JAN26 12.00 P 0.10 0.13 0.10 0.13 -0.02 23 16 339 +16
29JAN26 12.50 P 0.00 0.00 0.00 0.38 -0.03 23 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.80 -0.02 28 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.76 -0.06 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.27 -0.04 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.78 -0.03 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.28 -0.03 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.78 -0.03 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.28 -0.03 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.77 -0.04 84 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.28 -0.03 95 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 0.00 22 0 334 0
26FEB26 12.00 P 0.25 0.25 0.25 0.26 +0.01 23 11 212 +11
26FEB26 12.50 P 0.00 0.00 0.00 0.50 -0.01 22 0 81 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.31 -0.02 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 -0.04 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.27 -0.04 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.79 -0.02 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.33 +0.02 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.86 +0.05 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.35 +0.04 64 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.85 +0.04 68 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.33 +0.02 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 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 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 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 190 0
30MAR26 11.50 P 0.18 0.18 0.18 0.21 -0.01 24 3 296 0
30MAR26 12.00 P 0.38 0.38 0.38 0.39 -0.01 24 74 74 +46
30MAR26 12.50 P 0.54 0.54 0.54 0.64 -0.02 24 5 106 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.98 0.00 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 -0.04 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.29 -0.03 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.02 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.05 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.04 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.85 +0.04 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.33 +0.02 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 24 0 5 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.73 -0.03 24 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.44 -0.03 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.86 -0.04 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.31 -0.03 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.83 -0.03 32 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.33 +0.01 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.86 +0.03 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.35 +0.04 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.85 +0.03 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 0.00 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 -0.01 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 0.00 24 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 -0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.53 -0.04 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.97 -0.07 13 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 -0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 0.00 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 0.00 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 -0.01 27 0 45 0
29SEP26 13.00 P 1.64 1.64 1.64 1.69 -0.01 28 15 15 +15
29SEP26 13.50 P 0.00 0.00 0.00 2.05 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.85 -0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 -0.05 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.69 -0.06 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 -0.09 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.12 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 -0.06 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.58 -0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 10.50 P 0.50 0.50 0.50 0.52 0.00 26 1 13 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.03 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 0.00 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 -0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 -0.02 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 -0.05 31 0 0 0
TOTAL PUT 125 4,849 +92
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$ 59.20
29JAN26 41.00 C 0.00 0.00 0.00 18.25 +0.54 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.63 +0.92 112 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.26 +0.55 55 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.69 +0.98 103 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.20 +0.49 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 13.26 +0.55 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.26 +0.55 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.26 +0.54 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 10.57 +0.85 67 0 60 0
29JAN26 50.00 C 8.97 9.06 8.97 9.26 +0.54 0 2 49 0
29JAN26 52.50 C 6.45 6.51 6.45 6.77 +0.54 21 32 381 +18
29JAN26 55.00 C 4.05 4.22 4.05 4.22 +0.49 0 23 5,670 -3
29JAN26 57.50 C 2.12 2.29 2.00 2.15 +0.38 21 123 1,449 +1
29JAN26 60.00 C 0.92 0.92 0.70 0.78 +0.16 22 218 926 +117
29JAN26 62.50 C 0.30 0.30 0.25 0.20 +0.06 22 92 1,262 -25
29JAN26 65.00 C 0.07 0.07 0.07 0.04 +0.02 23 35 440 +35
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 43 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 17.63 +0.60 64 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.26 +0.45 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.69 +0.88 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.75 +1.04 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.26 +0.44 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.26 +0.55 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.71 +0.98 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.57 +0.75 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.30 +0.17 0 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 6.89 +0.19 14 0 80 0
26FEB26 55.00 C 4.45 4.45 4.45 4.63 +0.39 19 25 373 -25
26FEB26 57.50 C 2.72 2.74 2.72 2.83 +0.27 21 6 605 0
26FEB26 60.00 C 1.50 1.50 1.46 1.52 +0.16 21 44 365 +36
26FEB26 62.50 C 0.73 0.73 0.72 0.75 +0.07 22 12 358 +1
26FEB26 65.00 C 0.36 0.36 0.36 0.30 +0.02 22 2 40 +2
26FEB26 67.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 40 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 0.00 23 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 29.30 29.30 29.30 29.31 +0.48 0 2 0 -2
30MAR26 31.00 C 0.00 0.00 0.00 28.24 +0.48 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.26 +0.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.29 +0.57 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.25 +0.13 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.28 +0.41 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.28 +0.61 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.29 +0.64 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.25 +0.37 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.32 +0.57 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.37 +0.47 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.33 +0.53 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.69 +0.66 47 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 16.34 +0.53 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.69 +0.76 41 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.75 +0.81 40 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.40 +0.55 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.40 +0.47 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.71 +0.85 31 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.57 +0.51 23 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.34 +0.21 0 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 7.21 +0.50 19 0 1,390 0
30MAR26 55.00 C 5.28 5.28 5.20 5.17 +0.35 21 5 854 -2
30MAR26 57.50 C 3.45 3.45 3.45 3.52 +0.26 22 2 456 -2
30MAR26 60.00 C 2.25 2.25 2.18 2.24 +0.18 22 4 762 +1
30MAR26 62.50 C 1.30 1.30 1.30 1.36 +0.07 23 1 284 +1
30MAR26 65.00 C 0.91 0.91 0.85 0.79 +0.07 23 8 264 0
30MAR26 67.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 152 0
30MAR26 72.50 C 0.23 0.23 0.23 0.09 0.00 23 4 211 +4
30MAR26 75.00 C 0.00 0.00 0.00 0.04 0.00 23 0 192 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.69 +0.66 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.34 +0.40 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.69 +0.74 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.75 +0.81 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.56 +0.71 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.58 +0.23 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.87 +0.81 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.79 +0.64 23 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.13 +0.88 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.72 +0.28 23 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 5.53 +0.34 20 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 3.93 +0.27 21 100 544 +100
29APR26 60.00 C 2.58 2.58 2.58 2.65 +0.18 21 102 630 +100
29APR26 62.50 C 0.00 0.00 0.00 1.75 +0.11 22 0 15 0
29APR26 65.00 C 1.21 1.21 1.21 1.11 +0.08 22 5 152 0
29APR26 67.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 15 0
29APR26 70.00 C 0.51 0.51 0.51 0.36 +0.02 22 40 40 +40
29APR26 72.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.28 +0.41 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.36 +0.40 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.37 +0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.34 +0.24 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.44 +0.51 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.43 +0.40 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.46 +0.49 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.69 +0.66 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.58 +0.54 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.69 +0.64 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.75 +0.65 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.59 +0.57 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.83 +0.48 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.87 +0.64 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.79 +0.52 17 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 10.13 +0.74 23 0 278 0
29JUN26 52.50 C 0.00 0.00 0.00 7.72 +0.28 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 5.89 +0.39 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 4.33 +0.29 21 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 3.14 +0.29 22 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 2.23 +0.19 22 0 38 0
29JUN26 65.00 C 1.56 1.56 1.56 1.50 +0.14 22 70 532 -70
29JUN26 67.50 C 0.00 0.00 0.00 0.97 +0.10 22 0 753 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 +0.07 22 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 27 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 47 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.46 +0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.69 +0.64 24 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.58 +0.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.69 +0.64 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.75 +0.54 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.59 +0.43 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.83 +0.48 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.87 +0.61 20 0 2 0
29SEP26 49.00 C 10.49 10.49 10.49 10.93 +0.49 19 1 0 -1
29SEP26 50.00 C 0.00 0.00 0.00 10.13 +0.62 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 8.30 +0.65 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 6.58 +0.37 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 5.11 +0.45 22 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 3.78 +0.23 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 2.85 +0.13 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 2.20 +0.13 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 1.64 +0.12 22 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.18 +0.09 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.84 +0.07 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.59 +0.05 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.69 +0.54 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.58 +0.54 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.69 +0.61 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.75 +0.54 19 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.69 +0.49 10 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.86 +0.51 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.88 +0.45 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.04 +0.50 18 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.22 +0.45 18 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 8.42 +0.40 19 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.06 +0.35 21 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 5.66 +0.45 21 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 4.36 +0.23 20 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 3.45 +0.18 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.78 +0.16 21 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 2.18 +0.16 21 0 36 0
30DEC26 70.00 C 1.73 1.73 1.73 1.66 +0.13 21 14 15 +14
30DEC26 72.50 C 0.00 0.00 0.00 1.25 +0.10 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 +0.07 21 0 38 0
30DEC26 77.50 C 0.00 0.00 0.00 0.68 +0.05 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
TOTAL CALL 972 28,999 +340
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 45.00 P 0.01 0.01 0.01 0.01 0.00 52 30 538 0
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 48 83 128 +83
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 44 87 165 +87
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,220 0
29JAN26 52.50 P 0.06 0.06 0.06 0.01 0.00 25 70 1,181 0
29JAN26 55.00 P 0.11 0.16 0.11 0.07 -0.04 22 121 932 -25
29JAN26 57.50 P 0.48 0.57 0.48 0.45 -0.17 23 200 585 +29
29JAN26 60.00 P 1.60 1.80 1.51 1.59 -0.35 23 326 339 +319
29JAN26 62.50 P 3.59 3.59 3.59 3.54 -0.50 26 15 15 +15
29JAN26 65.00 P 0.00 0.00 0.00 5.98 -0.56 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 8.48 -0.49 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.98 -0.52 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.45 -0.64 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.97 -0.53 70 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.30 -0.55 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.80 -0.55 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 117 0
26FEB26 50.00 P 0.08 0.08 0.08 0.02 -0.02 22 16 263 -10
26FEB26 52.50 P 0.18 0.18 0.16 0.11 -0.06 22 26 608 -24
26FEB26 55.00 P 0.43 0.43 0.38 0.38 -0.14 22 30 153 +2
26FEB26 57.50 P 1.05 1.08 1.01 1.05 -0.22 22 93 83 +33
26FEB26 60.00 P 2.24 2.35 2.24 2.24 -0.40 23 17 19 +17
26FEB26 62.50 P 3.95 3.95 3.95 3.97 -0.49 24 15 15 +15
26FEB26 65.00 P 0.00 0.00 0.00 6.13 -0.41 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.48 -0.64 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.00 -0.55 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.48 -0.79 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.99 -0.52 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.30 -0.55 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.80 -0.55 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 298 0
30MAR26 50.00 P 0.21 0.21 0.21 0.13 -0.05 23 100 1,093 0
30MAR26 52.50 P 0.39 0.39 0.38 0.36 -0.10 23 26 811 -20
30MAR26 55.00 P 0.75 0.88 0.74 0.83 -0.16 23 93 516 +31
30MAR26 57.50 P 1.67 1.67 1.60 1.64 -0.24 23 11 143 +11
30MAR26 60.00 P 2.88 2.88 2.88 2.87 -0.36 24 16 104 +16
30MAR26 62.50 P 0.00 0.00 0.00 4.49 -0.45 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 6.47 -0.50 25 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 8.70 -0.55 27 0 5 0
30MAR26 70.00 P 0.00 0.00 0.00 11.09 -0.48 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.49 -0.78 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.99 -0.52 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.30 -0.55 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.80 -0.55 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 3 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 -0.05 22 0 35 0
29APR26 50.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 34 0
29APR26 52.50 P 0.54 0.54 0.54 0.52 -0.14 22 30 160 +10
29APR26 55.00 P 1.05 1.05 1.05 1.07 -0.18 22 20 130 +20
29APR26 57.50 P 0.00 0.00 0.00 1.92 -0.26 22 100 380 +100
29APR26 60.00 P 0.00 0.00 0.00 3.18 -0.35 23 100 300 +100
29APR26 62.50 P 0.00 0.00 0.00 4.76 -0.44 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.47 -0.68 22 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.82 -0.51 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.18 -0.56 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.49 -0.78 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.99 -0.52 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.30 -0.55 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.80 -0.55 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.07 22 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.07 22 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.66 -0.09 22 0 222 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 -0.14 22 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 1.97 -0.20 22 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 3.09 -0.29 22 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.54 -0.34 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 6.24 -0.38 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 8.10 -0.54 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.30 -0.48 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.46 -0.48 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.70 -0.53 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.13 -0.43 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.21 -0.53 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.64 -0.53 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 -0.08 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.94 -0.10 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.15 -0.10 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.83 -0.15 22 0 7 0
29SEP26 55.00 P 0.00 0.00 0.00 2.72 -0.23 22 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 3.90 -0.29 23 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 5.32 -0.33 23 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 6.95 -0.37 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 8.78 -0.41 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.78 -0.45 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.92 -0.48 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.18 -0.50 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.52 -0.44 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.35 -0.52 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.73 -0.53 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30DEC26 43.00 P 0.45 0.45 0.45 0.31 -0.04 21 2 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.51 -0.04 21 0 1 0
30DEC26 46.00 P 0.72 0.72 0.72 0.64 -0.05 21 2 15 -2
30DEC26 47.00 P 0.00 0.00 0.00 0.79 -0.09 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 -0.08 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 -0.12 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.42 -0.12 21 0 65 0
30DEC26 52.50 P 2.10 2.10 2.10 2.15 -0.16 21 1 64 +1
30DEC26 55.00 P 3.18 3.18 3.18 3.09 -0.23 21 1 60 -1
30DEC26 57.50 P 0.00 0.00 0.00 4.25 -0.28 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.64 -0.33 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 7.24 -0.37 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.03 -0.40 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.99 -0.43 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.09 -0.46 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.30 -0.50 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.61 -0.51 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.92 -0.60 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.77 -0.52 21 0 0 0
TOTAL PUT 1,631 17,335 +807
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$ 42.56
29JAN26 28.00 C 0.00 0.00 0.00 14.60 -0.08 71 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.60 -0.08 63 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.60 -0.08 55 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.60 -0.08 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.60 -0.09 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.60 -0.09 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.61 -0.08 31 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 5.61 -0.08 25 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 4.58 -0.11 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.61 -0.10 0 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 2.66 -0.02 19 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 1.73 -0.08 17 0 227 0
29JAN26 42.00 C 0.00 0.00 0.00 1.02 -0.08 18 5 299 -5
29JAN26 43.00 C 0.73 0.78 0.63 0.53 -0.06 19 12 210 +4
29JAN26 44.00 C 0.38 0.42 0.38 0.24 -0.04 20 21 198 +21
29JAN26 45.00 C 0.19 0.19 0.14 0.09 -0.02 20 20 106 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 123 0
29JAN26 48.00 C 0.04 0.04 0.04 0.01 0.00 25 15 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 13.66 -0.08 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.67 -0.08 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.67 -0.08 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.67 -0.09 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.68 -0.08 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.68 -0.08 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.69 -0.08 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.76 +0.05 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.75 -0.05 20 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 3.82 -0.06 19 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 2.93 -0.05 19 0 4 0
26FEB26 41.00 C 2.40 2.40 2.40 2.14 -0.08 18 100 19 -91
26FEB26 42.00 C 0.00 0.00 0.00 1.51 -0.08 19 0 96 0
26FEB26 43.00 C 0.00 0.00 0.00 1.02 -0.07 19 0 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.68 -0.04 20 0 130 0
26FEB26 45.00 C 0.55 0.55 0.55 0.41 -0.05 20 7 71 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 68 0
26FEB26 47.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 39 0
26FEB26 49.00 C 0.11 0.11 0.11 0.03 -0.01 20 1 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 22.68 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.69 -0.08 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.69 -0.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.70 -0.08 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.71 -0.08 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.71 -0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.72 -0.08 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.72 -0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.75 +0.02 39 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.74 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.74 -0.01 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.75 0.00 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.76 -0.08 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.76 -0.09 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.78 -0.04 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.82 -0.02 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.86 -0.28 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.91 -0.21 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.01 -0.05 21 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.19 +0.02 22 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.34 -0.19 20 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.68 -0.06 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.10 -0.06 21 0 51 0
30MAR26 43.00 C 0.00 0.00 0.00 1.62 -0.04 22 5 83 +5
30MAR26 44.00 C 1.42 1.43 1.25 1.24 -0.02 22 110 145 +46
30MAR26 45.00 C 0.00 0.00 0.00 0.93 -0.04 22 0 124 0
30MAR26 46.00 C 0.86 0.86 0.86 0.66 -0.04 22 30 55 +30
30MAR26 47.00 C 0.60 0.60 0.60 0.46 -0.03 22 1 66 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 12.82 -0.08 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.83 -0.08 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.84 -0.08 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.86 -0.05 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.90 -0.08 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.16 +0.13 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.20 -0.09 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.13 -0.23 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.39 +0.08 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.45 -0.20 21 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.64 -0.17 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.96 -0.05 20 0 7 0
29APR26 42.00 C 0.00 0.00 0.00 2.40 -0.04 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.91 -0.03 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.52 -0.03 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.19 -0.04 21 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 0.89 -0.05 21 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.66 -0.04 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.48 -0.03 21 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 19.81 -0.08 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.82 -0.08 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.83 -0.08 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.84 -0.08 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.85 -0.08 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.86 -0.08 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.87 -0.08 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.88 -0.08 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.09 +0.18 35 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.18 +0.26 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.86 -0.05 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.95 -0.03 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.16 +0.13 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.20 -0.09 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.19 -0.17 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.39 -0.02 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.52 -0.13 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.86 -0.04 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.24 -0.03 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.66 -0.07 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.18 -0.01 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.78 +0.02 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.46 -0.01 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.15 -0.03 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.02 21 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 15.85 -0.08 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.86 -0.08 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.87 -0.08 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.88 -0.08 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.09 +0.11 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.18 +0.17 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.96 -0.08 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.02 -0.08 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.16 -0.03 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.22 -0.17 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.30 -0.26 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.43 -0.41 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.01 +0.20 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.08 -0.19 19 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.49 -0.09 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.98 -0.08 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.52 -0.07 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.14 -0.05 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 -0.01 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.56 -0.01 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 -0.01 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.06 -0.06 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.06 21 0 3 0
29SEP26 50.00 C 0.95 0.95 0.95 0.71 -0.04 21 1 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 - 20 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 12.89 -0.08 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.09 +0.10 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.18 +0.15 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.00 -0.08 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.08 -0.08 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 -0.07 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.35 -0.08 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.51 -0.05 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.72 -0.12 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 -0.03 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.05 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.96 +0.07 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.36 -0.04 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 -0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.55 -0.01 19 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 +0.03 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 +0.07 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 +0.07 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.43 -0.02 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.22 -0.02 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
30DEC26 55.00 C 0.70 0.70 0.70 0.41 - 20 10 10 -
TOTAL CALL 338 4,932 +28
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 22 0 446 0
29JAN26 40.00 P 0.09 0.09 0.07 0.05 -0.01 20 7 368 0
29JAN26 41.00 P 0.14 0.20 0.14 0.18 0.00 20 25 170 +16
29JAN26 42.00 P 0.00 0.00 0.00 0.46 0.00 20 0 139 0
29JAN26 43.00 P 0.82 0.82 0.72 0.96 +0.02 20 20 42 +20
29JAN26 44.00 P 1.67 1.67 1.67 1.68 +0.04 21 15 15 +8
29JAN26 45.00 P 0.00 0.00 0.00 2.56 +0.06 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.55 +0.08 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.44 +0.08 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.01 +0.15 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.44 - 0 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 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 0.00 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.06 0.00 20 0 18 0
26FEB26 39.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 78 0
26FEB26 40.00 P 0.27 0.27 0.27 0.28 0.00 20 30 53 +30
26FEB26 41.00 P 0.00 0.00 0.00 0.49 -0.03 19 0 28 0
26FEB26 42.00 P 0.71 0.71 0.71 0.87 -0.01 20 3 8 +3
26FEB26 43.00 P 0.00 0.00 0.00 1.39 +0.01 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.04 +0.03 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.80 +0.04 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.67 +0.06 23 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.61 +0.07 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.57 +0.15 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.01 +0.15 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.44 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 0.00 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 0.00 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 0.00 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 110 0
30MAR26 40.00 P 0.61 0.61 0.61 0.63 -0.02 22 30 97 0
30MAR26 41.00 P 0.00 0.00 0.00 0.94 -0.02 22 0 49 0
30MAR26 42.00 P 1.37 1.37 1.35 1.35 0.00 22 15 63 +15
30MAR26 43.00 P 1.86 1.86 1.86 1.88 -0.01 22 4 4 +4
30MAR26 44.00 P 0.00 0.00 0.00 2.51 +0.03 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.18 +0.01 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.97 +0.04 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.82 +0.05 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.70 +0.03 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.68 +0.19 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.55 +0.03 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.01 +0.15 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.44 - 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 0.00 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 2 0
29APR26 39.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.78 -0.02 21 0 8 0
29APR26 41.00 P 0.00 0.00 0.00 1.12 -0.01 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.55 0.00 21 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.07 -0.02 21 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 2.69 +0.01 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.36 +0.02 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.12 +0.04 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.93 +0.13 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.81 +0.06 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.69 +0.02 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.70 +0.18 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.06 +0.03 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.44 - 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 0.00 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 0.00 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 +0.01 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.01 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.62 -0.03 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 -0.05 21 0 14 0
29JUN26 40.00 P 1.50 1.54 1.50 1.57 -0.03 21 17 37 +1
29JUN26 41.00 P 0.00 0.00 0.00 1.99 -0.04 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.55 -0.01 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.14 -0.01 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.76 -0.02 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.59 +0.12 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.36 +0.10 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.12 +0.05 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.69 -0.26 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.76 -0.05 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.71 +0.04 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.04 -0.08 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.43 - 26 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 0.04 -0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 -0.01 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 -0.05 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.07 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 -0.11 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.99 -0.03 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.47 -0.04 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.04 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.62 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.26 0.00 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.95 0.00 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.69 +0.02 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.47 +0.02 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.29 +0.03 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.14 +0.03 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.03 +0.05 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.24 -0.04 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.59 - 25 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 0.00 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 -0.01 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 +0.01 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.48 0.00 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 0.00 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 -0.07 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 -0.07 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.19 -0.06 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.77 -0.05 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 -0.03 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.17 +0.05 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.89 +0.06 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 +0.06 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.44 +0.18 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.14 +0.03 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.03 +0.05 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.24 -0.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.59 - 23 0 0 -
TOTAL PUT 166 3,884 +97
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$ 33.00
29JAN26 15.00 C 0.00 0.00 0.00 18.02 +1.14 115 0 780 0
29JAN26 15.50 C 17.49 17.55 17.23 17.52 +1.14 96 450 480 +450
29JAN26 16.00 C 0.00 0.00 0.00 17.02 +1.12 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 16.52 +1.12 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 16.06 +1.16 146 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 15.52 +1.12 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 15.08 +1.13 143 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.52 +1.14 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.02 +1.13 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 13.53 +1.14 92 0 323 0
29JAN26 20.00 C 12.72 12.72 12.72 13.03 +1.14 87 15 308 -15
29JAN26 21.00 C 0.00 0.00 0.00 12.03 +1.14 76 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 11.03 +1.12 66 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 10.16 +1.25 105 0 1,095 0
29JAN26 24.00 C 0.00 0.00 0.00 9.03 +1.13 0 0 776 0
29JAN26 25.00 C 7.74 7.80 7.74 8.16 +1.25 85 30 1,715 -15
29JAN26 26.00 C 6.94 7.00 6.61 7.00 +1.07 0 101 2,579 -101
29JAN26 27.00 C 5.70 5.98 5.70 6.05 +1.00 44 95 1,267 -53
29JAN26 28.00 C 5.10 5.10 4.70 5.03 +0.88 0 61 3,516 +39
29JAN26 29.00 C 3.15 4.10 3.15 4.27 +1.22 55 111 2,936 -11
29JAN26 30.00 C 2.20 3.30 2.20 3.35 +1.04 49 370 2,921 -52
29JAN26 31.00 C 2.50 2.50 2.16 2.37 +0.74 39 11 2,474 -9
29JAN26 32.00 C 1.30 1.80 1.30 1.68 +0.59 39 416 2,168 -186
29JAN26 33.00 C 0.80 1.35 0.80 1.14 +0.42 40 1,220 3,532 +296
29JAN26 34.00 C 0.73 0.90 0.63 0.73 +0.27 40 411 1,556 -29
29JAN26 35.00 C 0.56 0.61 0.41 0.47 +0.17 42 257 831 +76
29JAN26 36.00 C 0.24 0.36 0.24 0.30 +0.11 43 212 667 -16
29JAN26 37.00 C 0.21 0.29 0.16 0.19 +0.07 45 159 486 +101
29JAN26 38.00 C 0.13 0.19 0.13 0.11 +0.03 45 47 230 +15
29JAN26 39.00 C 0.06 0.12 0.06 0.07 +0.02 47 102 300 +66
29JAN26 40.00 C 0.06 0.07 0.04 0.05 +0.02 49 104 561 +56
29JAN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 25 0
29JAN26 43.00 C 0.02 0.02 0.02 0.01 0.00 51 279 279 +279
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 16.52 +1.10 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 16.06 +0.83 50 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.64 +1.21 94 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.08 +0.87 73 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.54 +0.81 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.11 +1.04 76 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.55 +1.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 13.06 +1.12 0 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 12.12 +1.17 64 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 11.14 +1.04 61 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.32 +1.30 73 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.04 +0.97 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.16 +1.07 45 0 493 0
26FEB26 26.00 C 6.40 6.40 6.40 7.13 +1.04 36 1 318 -1
26FEB26 27.00 C 0.00 0.00 0.00 6.16 +0.97 34 0 703 0
26FEB26 28.00 C 5.04 5.06 5.04 5.11 +0.75 21 20 1,322 +20
26FEB26 29.00 C 4.09 4.36 4.09 4.48 +0.97 39 55 2,010 +55
26FEB26 30.00 C 3.55 3.55 3.30 3.65 +0.82 38 8 2,028 -1
26FEB26 31.00 C 2.82 3.00 2.74 2.94 +0.72 37 248 897 +165
26FEB26 32.00 C 2.08 2.44 2.04 2.30 +0.59 37 113 414 -69
26FEB26 33.00 C 1.73 1.85 1.58 1.80 +0.50 38 205 420 +82
26FEB26 34.00 C 1.18 1.50 1.18 1.37 +0.41 38 234 830 +18
26FEB26 35.00 C 0.82 1.20 0.82 1.06 +0.32 39 72 1,304 +8
26FEB26 36.00 C 0.65 0.90 0.65 0.79 +0.24 39 246 273 +73
26FEB26 37.00 C 0.55 0.70 0.55 0.60 +0.19 40 165 476 +63
26FEB26 38.00 C 0.47 0.50 0.42 0.46 +0.16 41 170 350 +104
26FEB26 39.00 C 0.44 0.44 0.32 0.34 +0.13 41 41 290 +35
26FEB26 40.00 C 0.34 0.34 0.27 0.27 +0.11 43 26 433 +26
26FEB26 41.00 C 0.25 0.25 0.25 0.20 +0.09 43 15 232 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 2 0
26FEB26 44.00 C 0.12 0.12 0.12 0.09 +0.04 45 1 103 +1
30MAR26 8.25 C 0.00 0.00 0.00 24.80 +1.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.53 +1.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.30 +1.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.08 +1.16 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.81 +1.07 95 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.64 +1.24 135 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.45 +1.26 144 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.06 +0.95 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.61 +1.17 114 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.07 +1.16 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.74 +1.25 130 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.15 +1.08 110 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.73 +1.31 119 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.25 +1.04 117 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.72 +1.30 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.01 +1.12 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.59 +1.12 59 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.19 +0.97 91 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.52 +0.78 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.02 +1.09 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.52 +0.78 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.10 +0.87 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.64 +1.11 63 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.20 +0.99 71 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 14.54 +0.81 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.25 +1.18 70 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 13.77 +1.20 69 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.12 +0.82 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.18 +1.14 50 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.33 +1.23 58 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.32 +1.18 52 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 9.41 +1.29 52 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 8.49 +1.27 50 0 9,259 0
30MAR26 26.00 C 7.11 7.11 7.11 7.48 +1.12 44 1 1,618 -1
30MAR26 27.00 C 0.00 0.00 0.00 6.51 +1.02 39 0 2,510 0
30MAR26 28.00 C 5.45 5.60 5.34 5.58 +0.73 36 5 4,557 +1
30MAR26 29.00 C 0.00 0.00 0.00 4.98 +1.10 41 0 764 0
30MAR26 30.00 C 4.15 4.24 3.90 4.10 +0.84 37 7 3,844 -4
30MAR26 31.00 C 3.39 3.49 3.26 3.45 +0.66 37 11 1,123 +3
30MAR26 32.00 C 2.65 2.90 2.65 2.90 +0.60 38 106 1,415 -66
30MAR26 33.00 C 2.55 2.55 2.32 2.40 +0.51 38 104 423 +17
30MAR26 34.00 C 2.02 2.02 2.02 2.00 +0.45 39 15 653 0
30MAR26 35.00 C 0.00 0.00 0.00 1.65 +0.38 39 0 10,058 0
30MAR26 36.00 C 1.31 1.46 1.31 1.38 +0.36 40 50 426 -14
30MAR26 37.00 C 0.00 0.00 0.00 1.13 +0.32 40 0 1,494 0
30MAR26 38.00 C 0.90 0.90 0.90 0.92 +0.28 41 39 422 -15
30MAR26 39.00 C 0.00 0.00 0.00 0.78 +0.28 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.64 +0.24 42 0 73 0
30MAR26 41.00 C 0.00 0.00 0.00 0.53 +0.22 43 0 100 0
30MAR26 42.00 C 0.38 0.51 0.38 0.43 +0.19 43 15 32 +15
30MAR26 43.00 C 0.39 0.39 0.39 0.36 +0.17 44 5 6 +5
30MAR26 44.00 C 0.00 0.00 0.00 0.29 +0.14 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 15.64 +0.98 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.29 +1.08 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.82 +1.09 64 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.43 +1.23 69 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.77 +1.16 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.27 +0.97 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.48 +1.17 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.41 +1.04 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.46 +1.21 49 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 9.41 +0.90 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.63 +1.22 45 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.65 +0.89 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.72 +0.72 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.13 +0.89 42 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.19 +0.64 38 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 4.67 +0.92 40 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 3.89 +0.71 38 0 148 0
29APR26 32.00 C 3.10 3.21 3.10 3.33 +0.61 38 30 375 0
29APR26 33.00 C 2.61 2.83 2.61 2.85 +0.60 38 23 45 +10
29APR26 34.00 C 2.50 2.50 2.50 2.45 +0.49 39 5 8 +5
29APR26 35.00 C 2.01 2.01 1.94 2.08 +0.42 39 16 32 +16
29APR26 36.00 C 0.00 0.00 0.00 1.78 +0.37 39 0 34 0
29APR26 37.00 C 0.00 0.00 0.00 1.52 +0.32 40 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 1.30 +0.29 40 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 1.11 +0.26 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.94 +0.23 41 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.79 +0.19 41 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.67 +0.17 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.57 +0.15 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.48 +0.13 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.21 +1.03 87 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.69 +1.08 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.07 +1.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.74 +1.03 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.16 +0.94 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.73 +1.19 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.25 +1.04 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.73 +0.97 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.19 +0.98 44 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.78 +1.02 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.20 +0.98 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.81 +1.07 60 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.21 +0.90 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.64 +0.90 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.36 +1.02 56 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.64 +0.98 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.29 +1.08 44 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 14.93 +1.20 53 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.43 +1.23 50 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.77 +1.07 31 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.27 +0.90 27 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.48 +1.17 44 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 11.55 +1.18 42 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 10.61 +1.04 40 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.74 +1.17 40 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.97 +1.19 41 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.05 +1.10 39 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 +0.67 33 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 6.25 +0.80 34 4 2,342 -4
29JUN26 29.00 C 0.00 0.00 0.00 5.57 +0.65 34 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 5.15 +0.85 37 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 4.59 +0.76 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 4.03 +0.65 37 0 66 0
29JUN26 33.00 C 3.46 3.61 3.46 3.57 +0.60 37 29 229 0
29JUN26 34.00 C 3.21 3.21 3.21 3.15 +0.53 38 6 155 +6
29JUN26 35.00 C 0.00 0.00 0.00 2.80 +0.50 38 0 1,107 0
29JUN26 36.00 C 2.42 2.44 2.42 2.48 +0.45 39 29 75 +29
29JUN26 37.00 C 2.17 2.17 2.17 2.19 +0.40 39 14 54 +14
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.36 39 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.74 +0.34 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.54 +0.31 40 0 24 0
29JUN26 41.00 C 0.00 0.00 0.00 1.38 +0.30 41 0 11 0
29JUN26 42.00 C 0.00 0.00 0.00 1.22 +0.27 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 1.10 +0.26 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 +0.24 42 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 18.78 +1.02 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.33 +1.11 58 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.89 +1.15 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.38 +1.07 56 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.70 +0.95 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.44 +1.10 54 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.87 +1.21 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.45 +1.24 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.93 +1.20 47 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.43 +1.04 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.85 +1.13 38 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.50 +1.13 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.49 +1.13 39 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 11.59 +1.09 39 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 10.67 +1.07 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.89 +1.09 38 0 115 0
29SEP26 25.00 C 8.85 8.85 8.85 9.10 +1.00 38 3 37 0
29SEP26 26.00 C 0.00 0.00 0.00 8.39 +0.90 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 +1.06 39 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 +0.95 38 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.36 +0.94 38 4 190 +4
29SEP26 30.00 C 0.00 0.00 0.00 5.88 +0.96 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.33 +0.87 39 0 110 0
29SEP26 32.00 C 0.00 0.00 0.00 4.72 +0.67 38 0 101 0
29SEP26 33.00 C 4.32 4.32 4.32 4.27 +0.60 38 15 230 +15
29SEP26 34.00 C 3.93 3.93 3.93 3.90 +0.58 38 15 224 +15
29SEP26 35.00 C 3.58 3.63 3.58 3.55 +0.54 39 25 75 0
29SEP26 36.00 C 3.26 3.26 3.26 3.19 +0.47 39 15 1,366 0
29SEP26 37.00 C 2.98 2.98 2.98 2.95 +0.46 40 15 108 +11
29SEP26 38.00 C 0.00 0.00 0.00 2.65 +0.40 39 0 121 0
29SEP26 39.00 C 0.00 0.00 0.00 2.42 +0.37 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 +0.38 40 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 2.01 +0.32 40 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 +0.30 41 0 5 0
29SEP26 43.00 C 1.70 1.70 1.70 1.68 +0.26 41 5 10 +5
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.26 41 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 16.44 +1.10 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.87 +1.21 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.45 +1.24 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.93 +1.20 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.43 +1.04 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.89 +1.17 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.50 +1.13 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.49 +1.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.68 +1.04 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.81 +1.13 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.07 +1.15 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.23 +0.86 34 0 0 0
30DEC26 26.00 C 8.20 8.20 8.20 8.62 +1.02 36 3 101 +3
30DEC26 27.00 C 0.00 0.00 0.00 7.85 +0.90 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.23 +0.79 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.66 +0.82 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.13 +0.71 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 5.63 +0.67 35 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 5.25 +0.73 36 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.80 +0.62 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.43 +0.59 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 4.09 +0.56 37 0 24 0
30DEC26 36.00 C 0.00 0.00 0.00 3.80 +0.55 37 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.52 +0.52 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.25 +0.47 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 3.01 +0.44 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.80 +0.41 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.63 +0.40 39 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.51 +0.40 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 +0.40 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 +0.37 41 0 0 0
TOTAL CALL 6,685 122,902 +1,555
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,318 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 63 14 2,200 -13
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,125 0
29JAN26 26.00 P 0.04 0.04 0.03 0.01 -0.01 49 21 3,103 0
29JAN26 27.00 P 0.03 0.04 0.03 0.02 -0.03 46 151 2,469 +126
29JAN26 28.00 P 0.09 0.09 0.05 0.05 -0.06 45 160 2,062 +78
29JAN26 29.00 P 0.16 0.16 0.10 0.11 -0.11 45 312 1,492 +157
29JAN26 30.00 P 0.33 0.33 0.18 0.21 -0.20 43 635 2,209 -80
29JAN26 31.00 P 0.68 0.68 0.36 0.39 -0.34 42 275 1,265 +4
29JAN26 32.00 P 1.16 1.16 0.65 0.67 -0.52 40 3,047 2,871 +2,506
29JAN26 33.00 P 1.25 1.43 1.11 1.11 -0.70 41 1,240 652 +556
29JAN26 34.00 P 1.80 1.93 1.71 1.73 -0.83 42 38 37 +36
29JAN26 35.00 P 0.00 0.00 0.00 2.46 -0.91 43 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.29 -0.99 45 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 4.19 -1.18 47 0 0 0
29JAN26 38.00 P 5.45 5.45 5.45 5.15 -1.03 52 10 10 +10
29JAN26 39.00 P 0.00 0.00 0.00 6.04 -1.12 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.23 -0.93 71 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.01 -1.15 51 0 0 0
29JAN26 42.00 P 9.32 9.32 9.20 9.00 -1.12 0 130 130 +130
29JAN26 43.00 P 10.32 10.32 10.20 10.06 -1.09 71 100 100 +100
29JAN26 44.00 P 0.00 0.00 0.00 11.06 -1.09 76 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 48 115 2,665 +115
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 526 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 -0.02 38 23 1,132 0
26FEB26 25.00 P 0.05 0.06 0.05 0.02 -0.04 37 65 1,345 +36
26FEB26 26.00 P 0.09 0.09 0.08 0.04 -0.07 36 54 1,398 +9
26FEB26 27.00 P 0.15 0.15 0.15 0.09 -0.11 36 1 1,854 0
26FEB26 28.00 P 0.25 0.26 0.22 0.18 -0.17 37 133 1,397 +45
26FEB26 29.00 P 0.38 0.42 0.35 0.32 -0.24 37 137 1,328 +43
26FEB26 30.00 P 0.66 0.67 0.53 0.54 -0.31 37 438 487 +228
26FEB26 31.00 P 0.94 1.00 0.81 0.85 -0.39 38 160 258 +36
26FEB26 32.00 P 1.35 1.45 1.26 1.22 -0.51 38 237 195 +122
26FEB26 33.00 P 1.82 1.88 1.81 1.70 -0.58 38 141 126 +107
26FEB26 34.00 P 2.42 2.44 2.42 2.29 -0.71 39 47 47 +45
26FEB26 35.00 P 0.00 0.00 0.00 2.99 -0.77 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.71 -0.96 40 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 4.57 -0.88 42 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 5.40 -0.96 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.37 -0.91 46 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 7.23 -1.21 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.02 -1.31 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.06 -1.13 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.06 -1.11 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.27 -0.88 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 157 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 99 20 92 -20
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 95 40 167 -40
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 92 10 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 842 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,121 0
30MAR26 22.00 P 0.07 0.07 0.07 0.02 0.00 40 142 14,507 0
30MAR26 23.00 P 0.08 0.08 0.08 0.03 -0.02 38 5 3,093 0
30MAR26 24.00 P 0.12 0.12 0.11 0.06 -0.03 38 22 10,823 0
30MAR26 25.00 P 0.16 0.16 0.16 0.11 -0.05 38 25 1,768 0
30MAR26 26.00 P 0.23 0.25 0.23 0.19 -0.09 38 50 3,807 +15
30MAR26 27.00 P 0.35 0.38 0.35 0.31 -0.14 38 42 315 +25
30MAR26 28.00 P 0.55 0.55 0.49 0.48 -0.20 38 120 5,620 +105
30MAR26 29.00 P 0.70 0.78 0.70 0.69 -0.27 38 42 1,078 -42
30MAR26 30.00 P 1.05 1.10 0.97 0.97 -0.34 38 23 1,350 +11
30MAR26 31.00 P 1.34 1.53 1.30 1.30 -0.43 38 139 468 +46
30MAR26 32.00 P 1.84 1.84 1.78 1.78 -0.48 39 136 287 +120
30MAR26 33.00 P 2.39 2.39 2.30 2.25 -0.58 39 31 149 +1
30MAR26 34.00 P 3.09 3.09 2.83 2.83 -0.70 39 30 30 +30
30MAR26 35.00 P 3.46 3.56 3.46 3.48 -0.75 39 44 44 +44
30MAR26 36.00 P 0.00 0.00 0.00 4.18 -0.60 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.79 -0.78 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.91 -0.64 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.63 -0.96 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.28 -1.16 37 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 8.29 -1.04 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.14 -1.24 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.10 -1.16 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.27 -0.88 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 -0.10 38 0 32 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 -0.11 38 0 15 0
29APR26 26.00 P 0.38 0.38 0.38 0.36 -0.14 38 2 59 0
29APR26 27.00 P 0.54 0.54 0.54 0.51 -0.19 38 2 600 0
29APR26 28.00 P 0.78 0.78 0.69 0.70 -0.25 38 31 560 +10
29APR26 29.00 P 0.98 1.00 0.98 0.95 -0.31 38 2 739 +2
29APR26 30.00 P 1.25 1.35 1.25 1.26 -0.36 37 41 755 +2
29APR26 31.00 P 1.76 1.76 1.66 1.66 -0.41 38 2 128 +1
29APR26 32.00 P 2.25 2.25 2.13 2.09 -0.51 38 12 126 +2
29APR26 33.00 P 0.00 0.00 0.00 2.62 -0.57 38 0 25 0
29APR26 34.00 P 3.39 3.39 3.39 3.19 -0.64 38 15 30 +15
29APR26 35.00 P 4.12 4.12 3.85 3.84 -0.75 39 75 82 +75
29APR26 36.00 P 4.50 4.59 4.50 4.52 -0.77 39 30 30 +30
29APR26 37.00 P 0.00 0.00 0.00 5.28 -0.81 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.93 -1.00 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.88 -0.95 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.89 -0.60 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.61 -0.93 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.28 -1.10 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.26 -1.27 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.54 -0.78 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 65 40 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 709 0
29JUN26 17.00 P 0.11 0.12 0.05 0.01 0.00 39 221 349 -58
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 1,113 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 486 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.09 35 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 -0.12 36 0 5,690 0
29JUN26 26.00 P 0.66 0.66 0.66 0.58 -0.16 36 5 2,406 0
29JUN26 27.00 P 0.00 0.00 0.00 0.80 -0.22 36 0 145 0
29JUN26 28.00 P 1.09 1.09 1.09 1.08 -0.24 37 1 6 0
29JUN26 29.00 P 1.38 1.38 1.38 1.42 -0.29 37 1 42 +1
29JUN26 30.00 P 2.15 2.15 2.15 1.79 -0.30 37 2 69 0
29JUN26 31.00 P 0.00 0.00 0.00 2.22 -0.39 38 0 39 0
29JUN26 32.00 P 2.78 2.82 2.75 2.70 -0.44 38 70 85 +70
29JUN26 33.00 P 0.00 0.00 0.00 3.22 -0.51 38 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 3.81 -0.54 38 0 15 0
29JUN26 35.00 P 4.65 4.65 4.65 4.44 -0.60 39 15 15 0
29JUN26 36.00 P 5.36 5.36 5.36 5.10 -0.63 39 9 9 +9
29JUN26 37.00 P 0.00 0.00 0.00 5.85 -0.65 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.60 -0.61 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.38 -0.60 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.37 -0.45 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.04 -0.62 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.62 -0.99 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.65 -0.88 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.66 -0.98 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.07 37 0 3,933 0
29SEP26 25.00 P 1.00 1.00 1.00 0.91 -0.12 37 115 452 +100
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.16 37 0 455 0
29SEP26 27.00 P 0.00 0.00 0.00 1.46 -0.21 37 0 2,220 0
29SEP26 28.00 P 0.00 0.00 0.00 1.79 -0.25 37 0 84 0
29SEP26 29.00 P 0.00 0.00 0.00 2.16 -0.30 37 0 140 0
29SEP26 30.00 P 2.62 2.62 2.62 2.57 -0.34 37 2 68 0
29SEP26 31.00 P 0.00 0.00 0.00 3.04 -0.40 37 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 -0.44 37 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 4.12 -0.49 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 4.68 -0.57 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.32 -0.61 38 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 -0.63 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.70 -0.67 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 -0.77 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.22 -0.73 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.86 -0.85 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 -0.76 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.52 -0.94 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.50 -0.85 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.37 -0.82 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.08 34 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.11 34 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.15 35 0 212 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.17 35 0 420 0
30DEC26 26.00 P 1.63 1.63 1.48 1.44 -0.21 36 6 243 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.24 36 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.31 36 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 -0.33 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 -0.27 37 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 -0.43 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.48 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 -0.50 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 -0.56 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 -0.59 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.59 -0.58 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.30 -0.56 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.03 -0.67 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 -0.70 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.52 -0.76 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 -0.83 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.19 -0.72 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 -0.86 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.81 -0.75 41 0 0 0
TOTAL PUT 9,304 146,287 +4,950
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$ 71.80
29JAN26 47.00 C 0.00 0.00 0.00 25.12 +1.11 119 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.86 +0.51 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.40 +1.38 127 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.86 +0.84 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.37 +0.85 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.87 +0.84 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.37 +0.84 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.23 +1.20 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 9.39 +0.85 27 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 6.88 +0.93 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 4.39 +0.84 11 0 516 0
29JAN26 70.00 C 1.71 1.71 1.71 1.94 +0.68 9 30 793 0
29JAN26 72.50 C 0.24 0.36 0.24 0.40 +0.23 10 186 546 +63
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 11 0 95 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.12 +1.00 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.97 +0.62 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.40 +1.27 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.98 +0.85 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.49 +0.85 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.99 +0.84 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.50 +0.84 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.23 +1.06 34 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 9.81 +1.13 30 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 7.03 +0.84 9 0 176 0
26FEB26 67.50 C 4.39 4.39 4.39 4.48 +0.80 0 30 234 -8
26FEB26 70.00 C 2.09 2.19 2.09 2.28 +0.59 9 65 356 +60
26FEB26 72.50 C 0.75 0.75 0.75 0.80 +0.29 10 2 170 +2
26FEB26 75.00 C 0.21 0.22 0.21 0.18 +0.08 10 41 103 +1
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.02 10 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.99 +0.85 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.12 +0.82 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.01 +0.66 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.40 +1.06 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.01 +0.85 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.52 +0.85 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.02 +0.84 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.56 +0.87 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.23 +1.06 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.81 +1.10 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.08 +0.89 11 0 162 0
30MAR26 67.50 C 4.47 4.47 4.47 4.56 +0.78 0 30 722 +30
30MAR26 70.00 C 2.42 2.42 2.42 2.47 +0.57 10 4 451 -4
30MAR26 72.50 C 0.00 0.00 0.00 1.04 +0.32 10 0 654 0
30MAR26 75.00 C 0.00 0.00 0.00 0.34 +0.13 11 0 95 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.03 11 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.40 +1.06 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.01 +0.85 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.63 +0.96 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.03 +0.85 20 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.56 +0.87 22 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.23 +1.03 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.81 +1.10 22 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 7.08 +0.89 10 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.60 +0.77 8 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.55 +0.55 10 0 102 0
29APR26 72.50 C 0.00 0.00 0.00 1.19 +0.33 10 0 150 0
29APR26 75.00 C 0.00 0.00 0.00 0.48 +0.16 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.15 +0.05 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 +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 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.12 +0.82 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.01 +0.66 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.40 +1.06 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.28 +1.12 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.63 +0.96 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.22 +1.04 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.59 +0.90 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.23 +1.03 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.81 +1.10 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.11 +0.85 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.69 +0.67 9 0 148 0
29JUN26 70.00 C 2.73 2.75 2.73 2.98 +0.77 11 10 214 -10
29JUN26 72.50 C 1.32 1.32 1.32 1.61 +0.50 10 7 41 -7
29JUN26 75.00 C 0.00 0.00 0.00 0.82 +0.29 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.38 +0.18 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.09 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.04 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.12 +0.82 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.01 +0.66 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.40 +1.06 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.28 +1.12 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.63 +0.96 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.22 +1.04 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.59 +0.90 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.23 +0.89 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.81 +1.04 14 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 7.11 +0.59 8 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.29 +0.69 10 0 105 0
29SEP26 70.00 C 2.95 2.95 2.95 3.62 +0.67 10 1 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.26 +0.44 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.35 +0.31 10 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 +0.21 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.39 +0.12 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 +0.07 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.03 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.01 +0.66 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.40 +1.06 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.28 +1.12 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.85 +1.18 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.36 +1.13 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.81 +1.12 14 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.40 +1.06 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.04 +0.82 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.91 +0.78 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.00 +0.71 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 4.38 +0.76 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 2.96 +0.53 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.97 +0.41 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.25 +0.31 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.76 +0.22 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.44 +0.14 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 +0.08 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 +0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.03 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
TOTAL CALL 406 6,875 +127
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 663 0
29JAN26 70.00 P 0.20 0.20 0.15 0.11 -0.15 11 34 325 -34
29JAN26 72.50 P 1.33 1.33 1.22 1.07 -0.63 11 52 161 -19
29JAN26 75.00 P 3.48 3.56 3.48 3.30 -0.87 17 60 60 +46
29JAN26 77.50 P 0.00 0.00 0.00 5.70 -0.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 8.45 -0.60 40 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.02 -0.53 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 13.60 -0.74 62 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.17 -0.67 72 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 18.67 -0.67 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.15 -0.69 86 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 427 0
26FEB26 67.50 P 0.11 0.11 0.11 0.04 -0.05 10 2 407 -2
26FEB26 70.00 P 0.40 0.40 0.40 0.32 -0.25 10 2 236 +2
26FEB26 72.50 P 0.00 0.00 0.00 1.34 -0.58 10 0 169 0
26FEB26 75.00 P 3.59 3.59 3.59 3.33 -0.84 12 30 73 +30
26FEB26 77.50 P 0.00 0.00 0.00 5.70 -0.85 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 8.45 -0.60 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.02 -0.53 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.60 -0.74 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.17 -0.67 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.67 -0.67 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.17 -0.67 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 209 0
30MAR26 65.00 P 0.12 0.12 0.12 0.07 -0.05 11 1 318 -1
30MAR26 67.50 P 0.33 0.34 0.33 0.32 -0.15 11 60 372 0
30MAR26 70.00 P 0.00 0.00 0.00 1.03 -0.37 11 0 115 0
30MAR26 72.50 P 0.00 0.00 0.00 2.48 -0.62 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.49 -0.76 12 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 6.62 -0.89 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.87 -1.11 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.94 -0.52 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.85 -1.29 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 16.87 -0.75 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.66 -0.45 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.84 -0.75 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 -0.07 11 0 8 0
29APR26 67.50 P 0.49 0.49 0.49 0.45 -0.16 11 7 69 -7
29APR26 70.00 P 0.00 0.00 0.00 1.20 -0.36 11 0 30 0
29APR26 72.50 P 0.00 0.00 0.00 2.62 -0.61 11 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 4.58 -0.74 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.91 -0.61 14 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.41 -0.57 18 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.94 -0.52 21 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.44 -0.70 25 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.92 -0.70 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.66 -0.45 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.84 -0.75 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 0.00 0.00 0.02 0.00 11 0 40 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 11 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 0.00 11 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 0.69 -0.07 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 1.54 -0.20 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 2.89 -0.34 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.75 -0.57 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.91 -0.62 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.41 -0.57 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.94 -0.52 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.47 -0.67 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.09 -0.53 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.66 -0.45 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.84 -0.75 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.03 10 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.08 10 0 60 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 -0.17 10 0 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.82 -0.31 10 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 3.14 -0.47 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.76 -0.62 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.05 -0.54 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.41 -0.58 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.94 -0.52 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.47 -0.67 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.09 -0.53 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.66 -0.45 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.84 -0.75 23 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 15 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.03 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 -0.07 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 1.21 -0.15 11 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.13 -0.25 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 3.42 -0.28 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.96 -0.55 10 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.17 -0.47 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.50 -0.80 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.99 -0.82 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.47 -0.72 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.09 -0.62 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.66 -0.47 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.84 -0.78 21 0 0 0
TOTAL PUT 248 5,698 +15
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 13.35 -0.01 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.52 +0.16 128 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.35 -0.01 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.35 -0.01 0 0 0 -4
29JAN26 41.00 C 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.35 -0.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.57 +0.21 88 0 0 -36
29JAN26 44.00 C 0.00 0.00 0.00 6.35 -0.06 0 0 0 -161
29JAN26 45.00 C 5.75 5.75 5.75 5.35 -0.01 0 6 0 -356
29JAN26 46.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 -230
29JAN26 47.00 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 -556
29JAN26 48.00 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 -235
29JAN26 49.00 C 1.60 1.60 1.24 1.39 -0.04 24 21 2 -2,973
29JAN26 50.00 C 0.96 1.06 0.62 0.71 -0.14 23 417 1,380 +133
29JAN26 52.50 C 0.29 0.29 0.19 0.14 -0.05 24 60 3,409 +38
29JAN26 55.00 C 0.08 0.09 0.06 0.02 -0.01 25 101 1,240 -4
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.44 +0.08 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.35 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.57 +0.21 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.35 -0.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.35 -0.16 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 -15
26FEB26 47.00 C 0.00 0.00 0.00 3.35 -0.05 0 0 0 -15
26FEB26 48.00 C 2.80 2.80 2.80 2.44 -0.10 23 6 19 -6
26FEB26 49.00 C 2.13 2.13 1.93 1.87 -0.07 24 21 154 +6
26FEB26 50.00 C 1.46 1.46 1.35 1.40 -0.11 24 17 1,097 +2
26FEB26 52.50 C 0.83 0.88 0.62 0.62 -0.07 24 147 3,252 +13
26FEB26 55.00 C 0.39 0.39 0.29 0.22 -0.05 24 37 1,478 -15
26FEB26 57.50 C 0.20 0.20 0.16 0.07 -0.02 24 9 465 +6
26FEB26 60.00 C 0.06 0.06 0.06 0.02 -0.01 24 3 472 +3
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 187 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.35 0.00 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.43 +0.08 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.35 -0.07 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.35 0.00 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.35 0.00 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.35 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.52 +0.16 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.35 -0.01 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.44 +0.08 49 0 1 -14
30MAR26 41.00 C 0.00 0.00 0.00 9.54 +0.18 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.35 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.57 +0.21 40 0 0 -26
30MAR26 44.00 C 0.00 0.00 0.00 6.51 +0.10 35 0 0 -498
30MAR26 45.00 C 0.00 0.00 0.00 5.38 -0.13 27 0 0 -308
30MAR26 46.00 C 0.00 0.00 0.00 4.48 -0.01 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 3.82 -0.06 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.28 0.00 27 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 2.69 -0.03 27 0 464 0
30MAR26 50.00 C 2.27 2.27 2.20 2.25 -0.05 27 555 4,088 -7
30MAR26 52.50 C 1.40 1.43 1.39 1.35 -0.04 27 20 3,596 +20
30MAR26 55.00 C 0.96 0.96 0.83 0.74 -0.04 27 84 3,001 0
30MAR26 57.50 C 0.60 0.61 0.49 0.38 -0.02 27 75 3,869 +40
30MAR26 60.00 C 0.36 0.37 0.36 0.18 -0.02 27 78 1,157 +78
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 36 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 9.54 +0.18 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.35 -0.25 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.57 +0.21 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.58 -0.07 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.54 +0.03 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.81 -0.33 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.45 +0.23 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.84 +0.08 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.20 -0.01 27 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 2.75 -0.06 27 0 64 0
29APR26 52.50 C 0.00 0.00 0.00 1.82 -0.03 27 0 95 0
29APR26 55.00 C 0.00 0.00 0.00 1.12 -0.04 27 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 0.67 -0.02 27 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 11 0
29APR26 62.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 55 0
29APR26 65.00 C 0.27 0.27 0.26 0.11 -0.01 27 30 40 +30
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 0.00 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.40 +0.04 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.52 +0.08 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.47 +0.11 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.44 +0.08 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.54 +0.11 29 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.79 +0.16 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.74 -0.29 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.96 -0.33 26 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.14 -0.31 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.66 -0.26 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.01 -0.29 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.44 -0.28 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 3.97 -0.17 26 0 218 0
29JUN26 50.00 C 0.00 0.00 0.00 3.50 -0.12 26 0 672 0
29JUN26 52.50 C 0.00 0.00 0.00 2.54 -0.13 27 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 1.79 -0.07 27 0 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.22 -0.06 27 0 405 0
29JUN26 60.00 C 1.09 1.09 1.09 0.81 -0.06 27 4 228 +4
29JUN26 62.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.42 +0.05 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.49 -0.01 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.65 -0.01 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.47 -0.02 23 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.70 -0.36 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.96 -0.03 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.25 -0.03 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.57 -0.03 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.93 -0.02 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.30 -0.03 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.73 -0.03 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.16 -0.03 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.66 -0.03 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.16 -0.03 27 0 54 0
29SEP26 50.00 C 0.00 0.00 0.00 4.72 -0.03 27 0 327 0
29SEP26 52.50 C 3.35 3.35 3.35 3.72 -0.03 28 19 607 0
29SEP26 55.00 C 0.00 0.00 0.00 2.90 -0.03 28 0 245 0
29SEP26 57.50 C 0.00 0.00 0.00 2.23 -0.03 28 0 196 0
29SEP26 60.00 C 0.00 0.00 0.00 1.70 -0.08 28 0 273 0
29SEP26 62.50 C 1.51 1.51 1.30 1.30 -0.09 28 14 122 +14
29SEP26 65.00 C 1.20 1.20 1.20 1.03 -0.02 29 9 75 0
29SEP26 67.50 C 0.89 0.89 0.89 0.77 -0.02 29 15 95 +15
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.39 -0.02 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.69 -0.02 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.02 -0.02 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.38 -0.02 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.75 -0.02 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.18 -0.02 27 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.61 -0.03 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.08 -0.03 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 -0.02 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 6.09 -0.03 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.66 -0.03 27 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 4.64 -0.03 28 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 3.78 -0.03 28 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 3.08 -0.02 28 0 23 0
30DEC26 60.00 C 0.00 0.00 0.00 2.48 -0.03 28 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 2.00 -0.06 28 0 57 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 -0.04 29 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.34 -0.02 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.02 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 2 0
TOTAL CALL 1,748 45,823 -5,057
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 507 0
29JAN26 45.00 P 0.06 0.06 0.06 0.04 -0.02 24 6 1,370 0
29JAN26 46.00 P 0.11 0.11 0.11 0.10 -0.04 24 65 776 +65
29JAN26 47.00 P 0.21 0.25 0.18 0.24 -0.06 24 67 1,789 +33
29JAN26 48.00 P 0.41 0.54 0.36 0.48 -0.09 24 203 3,792 +128
29JAN26 49.00 P 0.84 0.96 0.67 0.84 -0.14 23 290 3,588 +21
29JAN26 50.00 P 1.30 1.40 1.13 1.41 -0.13 24 706 4,085 +465
29JAN26 52.50 P 3.40 3.40 2.96 3.38 -0.02 25 40 3,293 -40
29JAN26 55.00 P 5.41 5.41 5.41 5.77 -0.03 26 6 411 -6
29JAN26 57.50 P 0.00 0.00 0.00 8.29 -0.08 39 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 10.83 +0.03 54 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.45 -0.15 73 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 15.80 -0.08 66 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.49 -0.09 95 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.89 +0.04 94 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.94 -0.71 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.90 +0.01 109 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 172 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 57 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 68 0
26FEB26 44.00 P 0.16 0.16 0.16 0.16 -0.04 24 25 394 +8
26FEB26 45.00 P 0.25 0.30 0.25 0.28 -0.04 24 27 388 +27
26FEB26 46.00 P 0.38 0.43 0.38 0.45 -0.05 24 63 657 +15
26FEB26 47.00 P 0.59 0.73 0.59 0.70 -0.06 24 60 514 +56
26FEB26 48.00 P 0.90 1.06 0.90 1.03 -0.07 24 26 393 -6
26FEB26 49.00 P 1.37 1.52 1.37 1.48 -0.07 24 31 3,269 0
26FEB26 50.00 P 1.80 2.10 1.80 2.00 -0.07 24 59 9,817 -43
26FEB26 52.50 P 3.40 3.88 3.36 3.75 -0.05 24 51 527 +11
26FEB26 55.00 P 0.00 0.00 0.00 5.91 -0.03 25 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 8.31 -0.22 28 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 10.83 -0.25 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.45 -0.15 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.83 -0.21 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.57 -0.01 63 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.89 +0.04 60 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.19 -0.46 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.90 +0.01 70 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 825 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 1,657 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 3,073 0
30MAR26 44.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 1,072 0
30MAR26 45.00 P 0.00 0.00 0.00 0.72 -0.03 26 0 1,257 0
30MAR26 46.00 P 0.86 0.86 0.86 0.98 -0.04 26 1 2,909 +1
30MAR26 47.00 P 0.00 0.00 0.00 1.31 -0.03 26 0 698 0
30MAR26 48.00 P 1.60 1.60 1.60 1.72 -0.01 27 55 873 -2
30MAR26 49.00 P 2.12 2.23 2.12 2.16 -0.05 26 20 526 +14
30MAR26 50.00 P 2.52 2.78 2.52 2.69 -0.05 26 13 3,693 +10
30MAR26 52.50 P 0.00 0.00 0.00 4.34 -0.06 27 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 6.30 -0.05 28 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.39 -0.31 26 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.89 -0.19 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.45 -0.15 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.98 -0.06 43 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.57 -0.19 50 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.89 -0.05 48 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.48 -0.28 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.90 -0.05 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.26 -0.15 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.75 -0.16 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.41 -0.02 26 0 7 0
29APR26 43.00 P 0.50 0.50 0.44 0.57 -0.02 26 90 180 +90
29APR26 44.00 P 0.70 0.70 0.70 0.77 -0.02 26 45 150 +45
29APR26 45.00 P 0.00 0.00 0.00 1.01 -0.02 26 0 165 0
29APR26 46.00 P 1.18 1.24 1.18 1.31 -0.02 26 66 586 +21
29APR26 47.00 P 0.00 0.00 0.00 1.65 -0.03 26 0 996 0
29APR26 48.00 P 0.00 0.00 0.00 2.05 -0.03 26 0 364 0
29APR26 49.00 P 0.00 0.00 0.00 2.54 -0.01 26 0 436 0
29APR26 50.00 P 3.05 3.05 3.05 3.09 -0.01 27 2 1,126 +2
29APR26 52.50 P 0.00 0.00 0.00 4.69 -0.05 27 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 6.58 -0.04 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.43 -0.44 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.99 -0.22 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.45 -0.15 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.98 -0.06 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.57 -0.19 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.89 -0.05 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.48 -0.28 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.90 -0.09 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.03 26 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.05 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 1.20 -0.04 26 0 649 0
29JUN26 45.00 P 0.00 0.00 0.00 1.48 -0.06 26 0 4,456 0
29JUN26 46.00 P 1.70 1.80 1.70 1.82 -0.08 26 13 1,375 +13
29JUN26 47.00 P 0.00 0.00 0.00 2.19 -0.06 26 0 476 0
29JUN26 48.00 P 2.59 2.59 2.59 2.69 -0.02 26 1 431 -1
29JUN26 49.00 P 0.00 0.00 0.00 3.14 -0.07 26 0 401 0
29JUN26 50.00 P 0.00 0.00 0.00 3.69 -0.04 26 0 3,298 0
29JUN26 52.50 P 0.00 0.00 0.00 5.26 +0.04 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.09 -0.05 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.91 -0.04 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.99 -0.39 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.45 -0.34 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.98 -0.28 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.57 -0.19 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.89 -0.31 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.48 -0.28 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.90 -0.11 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.26 -0.15 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.75 -0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 -0.02 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.00 -0.01 28 0 173 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.06 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.80 -0.03 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.13 -0.03 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.49 -0.03 29 0 388 0
29SEP26 46.00 P 2.80 2.80 2.80 2.90 -0.02 29 1 188 0
29SEP26 47.00 P 0.00 0.00 0.00 3.32 -0.03 29 0 628 0
29SEP26 48.00 P 0.00 0.00 0.00 3.80 -0.03 29 0 522 0
29SEP26 49.00 P 0.00 0.00 0.00 4.30 -0.03 29 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.85 -0.03 29 0 424 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 -0.03 29 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.07 -0.03 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.96 -0.02 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.00 -0.02 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.19 -0.02 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.51 -0.01 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.77 -0.15 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.16 -0.18 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.50 -0.26 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.93 -0.08 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.02 28 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 1.68 -0.02 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 2.03 +0.10 29 0 116 0
30DEC26 43.00 P 0.00 0.00 0.00 2.36 -0.02 29 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.70 -0.03 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 -0.06 29 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 3.50 -0.05 29 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 3.97 -0.03 29 0 132 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.03 29 0 497 0
30DEC26 49.00 P 0.00 0.00 0.00 4.96 -0.03 29 0 85 0
30DEC26 50.00 P 5.60 5.60 5.60 5.52 -0.03 29 50 100 +50
30DEC26 52.50 P 0.00 0.00 0.00 7.00 -0.03 29 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.66 -0.03 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.50 -0.02 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.48 -0.02 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.57 -0.02 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.78 -0.02 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.11 -0.01 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.51 +0.08 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.78 +0.02 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.19 +0.13 37 0 0 0
TOTAL PUT 2,082 90,533 +977
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.48
16JAN26 14.50 C 0.00 0.00 0.00 7.03 +0.48 234 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 6.53 +0.43 216 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 6.03 +0.50 199 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 5.53 +0.44 182 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 5.03 +0.46 166 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 4.53 +0.49 150 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 4.03 +0.50 134 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 3.53 +0.58 119 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 3.03 +0.58 104 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 2.53 +0.57 89 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 2.03 +0.56 73 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 1.53 +0.53 58 0 1 0
16JAN26 21.00 C 0.36 0.60 0.36 0.61 +0.36 40 356 1,007 -96
16JAN26 22.00 C 0.07 0.12 0.07 0.10 +0.08 36 745 1,072 +646
16JAN26 23.00 C 0.02 0.02 0.02 0.01 0.00 40 20 67 +20
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23JAN26 14.50 C 0.00 0.00 0.00 7.12 +0.57 156 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 6.68 +0.58 159 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.17 +0.63 145 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 5.66 +0.57 132 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.14 +0.57 117 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 4.63 +0.56 105 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.11 +0.55 91 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 3.60 +0.64 79 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.08 +0.61 66 0 0 0
23JAN26 19.00 C 0.00 0.00 0.00 2.57 +0.55 55 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.06 +0.53 44 0 0 0
23JAN26 20.00 C 1.50 1.54 1.50 1.57 +0.52 36 104 105 +96
23JAN26 21.00 C 0.61 0.75 0.61 0.73 +0.35 31 435 571 +420
23JAN26 22.00 C 0.17 0.23 0.17 0.22 +0.13 29 20 36 +6
23JAN26 23.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.07 +0.61 145 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.56 +0.60 132 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.13 +0.69 143 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.65 +0.69 138 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.12 +0.57 122 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.68 +0.58 125 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.17 +0.63 114 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.67 +0.58 105 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.15 +0.58 93 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.63 +0.56 82 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.11 +0.55 70 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.60 +0.61 61 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.08 +0.57 51 0 59 0
29JAN26 19.00 C 2.50 2.50 2.50 2.57 +0.55 42 10 186 -10
29JAN26 19.50 C 0.00 0.00 0.00 2.08 +0.53 36 0 318 0
29JAN26 20.00 C 1.32 1.60 1.32 1.61 +0.48 32 18 2,100 +17
29JAN26 21.00 C 0.60 0.81 0.60 0.79 +0.32 27 195 3,439 +66
29JAN26 22.00 C 0.18 0.31 0.18 0.29 +0.15 27 293 3,665 -23
29JAN26 23.00 C 0.08 0.11 0.08 0.08 +0.05 27 385 3,995 +21
29JAN26 24.00 C 0.01 0.03 0.01 0.02 +0.01 29 35 987 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.76 +0.62 92 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.24 +0.69 84 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.72 +0.62 76 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.22 +0.58 70 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.70 +0.61 63 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.15 +0.58 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.63 +0.56 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.14 +0.58 42 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.63 +0.64 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.14 +0.55 32 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.67 +0.53 30 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 2.20 +0.51 27 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.72 +0.42 23 0 160 0
26FEB26 21.00 C 1.00 1.00 1.00 1.02 +0.31 24 20 1,822 0
26FEB26 22.00 C 0.43 0.57 0.43 0.53 +0.20 24 467 3,904 +25
26FEB26 23.00 C 0.24 0.27 0.24 0.24 +0.11 24 153 1,801 +22
26FEB26 24.00 C 0.09 0.12 0.09 0.09 +0.04 24 31 868 +31
26FEB26 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,187 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.86 +0.59 92 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.62 +0.65 92 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.28 +0.72 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.58 +0.57 70 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.13 +0.62 77 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.64 +0.63 73 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.30 +0.62 86 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.79 +0.83 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.23 +0.58 70 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.76 +0.62 67 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.25 +0.70 62 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.72 +0.62 55 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.22 +0.52 51 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.75 +0.66 49 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.17 +0.55 38 0 290 0
30MAR26 17.00 C 4.66 4.70 4.66 4.69 +0.52 36 5 341 -5
30MAR26 17.50 C 0.00 0.00 0.00 4.23 +0.53 35 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.63 +0.46 23 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.26 +0.50 29 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.80 +0.47 27 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 2.36 +0.46 26 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.98 +0.42 25 0 4,097 0
30MAR26 21.00 C 1.30 1.32 1.23 1.29 +0.33 24 201 3,230 0
30MAR26 22.00 C 0.77 0.81 0.77 0.79 +0.22 24 111 5,512 -87
30MAR26 23.00 C 0.45 0.45 0.44 0.45 +0.14 24 59 3,130 +52
30MAR26 24.00 C 0.28 0.28 0.26 0.23 +0.08 24 146 2,732 +140
30MAR26 25.00 C 0.09 0.15 0.09 0.11 +0.04 24 76 4,402 +10
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.02 24 25 3,556 +25
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.32 +0.66 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.77 +0.64 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.23 +0.53 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.79 +0.64 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.27 +0.59 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.79 +0.60 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.31 +0.53 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.83 +0.66 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.26 +0.50 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.93 +0.45 26 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.52 +0.53 26 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.15 +0.40 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.48 +0.32 24 0 130 0
29APR26 22.00 C 0.98 0.98 0.98 0.99 +0.24 24 50 119 +50
29APR26 23.00 C 0.61 0.65 0.61 0.62 +0.17 24 180 255 +180
29APR26 24.00 C 0.41 0.41 0.40 0.37 +0.11 24 303 789 +276
29APR26 25.00 C 0.25 0.25 0.25 0.21 +0.07 24 20 375 +20
29APR26 26.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 119 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.31 +0.67 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.78 +0.77 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.30 +0.62 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.79 +0.75 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.23 +0.58 45 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.76 +0.61 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.32 +0.65 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.77 +0.54 38 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.29 +0.54 36 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.86 +0.58 37 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.35 +0.59 33 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.89 +0.57 32 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.41 +0.62 30 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.96 +0.51 28 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.52 +0.56 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.11 +0.49 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.72 +0.44 26 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.36 +0.41 25 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.73 +0.35 25 0 1,085 0
29JUN26 22.00 C 0.00 0.00 0.00 1.23 +0.29 24 0 1,080 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.21 24 0 537 0
29JUN26 24.00 C 0.60 0.60 0.60 0.56 +0.17 24 2 603 +2
29JUN26 25.00 C 0.42 0.42 0.42 0.36 +0.12 24 2 137 +2
29JUN26 26.00 C 0.28 0.28 0.28 0.22 +0.07 24 100 5,360 0
29JUN26 27.00 C 0.18 0.18 0.18 0.14 +0.05 24 100 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.30 +0.62 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.89 +0.81 52 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.23 +0.55 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.76 +0.60 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.32 +0.64 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.77 +0.54 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.39 +0.59 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.86 +0.53 32 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.35 +0.49 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 +0.56 29 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.41 +0.51 26 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.03 +0.58 27 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.56 +0.50 25 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 +0.50 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.86 +0.44 25 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.54 +0.39 25 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 1.97 +0.33 25 50 105 +50
29SEP26 22.00 C 0.00 0.00 0.00 1.52 +0.28 25 50 365 +20
29SEP26 23.00 C 0.00 0.00 0.00 1.16 +0.23 25 0 1,917 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 +0.19 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 +0.15 25 0 434 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.12 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.09 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.07 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.06 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.76 +0.58 34 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 7.32 +0.60 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.89 +0.66 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.39 +0.59 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.86 +0.53 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.36 +0.50 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.95 +0.57 26 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.50 +0.43 25 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.06 +0.52 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.65 +0.45 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.29 +0.40 23 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 2.98 +0.38 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.69 +0.35 23 0 78 0
30DEC26 21.00 C 1.92 1.92 1.92 2.18 +0.31 24 4 166 0
30DEC26 22.00 C 1.74 1.74 1.74 1.75 +0.27 24 1 364 +1
30DEC26 23.00 C 0.00 0.00 0.00 1.39 +0.23 24 0 132 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 +0.19 24 0 51 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 +0.16 24 0 867 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 +0.14 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 +0.12 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.10 25 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 +0.09 25 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 +0.07 25 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
TOTAL CALL 4,772 139,074 +1,977
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
16JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
16JAN26 20.00 P 0.02 0.02 0.02 0.01 -0.02 42 1 384 -1
16JAN26 21.00 P 0.16 0.16 0.07 0.11 -0.18 37 100 353 -82
16JAN26 22.00 P 0.00 0.00 0.00 0.61 -0.47 35 0 45 0
16JAN26 23.00 P 0.00 0.00 0.00 1.52 -0.54 0 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 2.52 -0.54 0 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 3.52 -0.54 0 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 4.52 -0.54 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 5.52 -0.54 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 6.52 -0.63 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 7.52 -0.69 0 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 8.52 -0.54 0 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 10.52 -0.69 0 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 12.52 -0.54 0 0 0 0
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 2 0
23JAN26 21.00 P 0.24 0.24 0.18 0.21 -0.22 29 10 12 +7
23JAN26 22.00 P 0.88 0.88 0.82 0.74 -0.36 30 3 1 +1
23JAN26 23.00 P 0.00 0.00 0.00 1.52 -0.54 0 0 0 0
23JAN26 24.00 P 0.00 0.00 0.00 2.52 -0.63 0 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 3.52 -0.54 0 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 4.52 -0.57 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 5.69 -0.43 104 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 6.52 -0.63 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 7.52 -0.76 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 10.52 -0.69 0 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 835 0
29JAN26 17.50 P 0.01 0.01 0.01 0.01 0.00 45 25 3,020 -25
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,067 0
29JAN26 19.50 P 0.04 0.04 0.04 0.02 -0.04 27 32 3,404 -9
29JAN26 20.00 P 0.09 0.09 0.06 0.06 -0.07 27 286 5,375 -109
29JAN26 21.00 P 0.34 0.34 0.23 0.26 -0.21 26 613 3,359 -277
29JAN26 22.00 P 1.00 1.00 0.75 0.76 -0.44 25 416 2,114 +6
29JAN26 23.00 P 0.00 0.00 0.00 1.61 -0.46 30 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 2.52 -0.63 0 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.52 -0.54 0 0 15 -3
29JAN26 26.00 P 0.00 0.00 0.00 4.52 -0.66 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.69 -0.52 83 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.52 -0.76 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.52 -0.69 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.52 -0.74 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.52 -0.72 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 470 0
26FEB26 19.00 P 0.09 0.09 0.07 0.05 -0.04 24 12 2,724 0
26FEB26 19.50 P 0.13 0.13 0.12 0.10 -0.07 24 522 2,923 +522
26FEB26 20.00 P 0.20 0.20 0.17 0.17 -0.11 23 25 2,045 -15
26FEB26 21.00 P 0.54 0.54 0.43 0.45 -0.22 23 23 1,366 0
26FEB26 22.00 P 1.07 1.07 0.92 0.95 -0.35 23 295 1,959 +192
26FEB26 23.00 P 0.00 0.00 0.00 1.68 -0.48 23 0 1,250 0
26FEB26 24.00 P 2.50 2.50 2.50 2.53 -0.62 20 1 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.52 -0.66 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.52 -0.66 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.69 -0.52 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.52 -0.76 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.52 -0.76 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.52 -0.74 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.52 -0.72 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,445 0
30MAR26 17.50 P 0.06 0.06 0.06 0.03 -0.02 25 77 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.06 24 0 2,066 0
30MAR26 19.00 P 0.16 0.16 0.14 0.14 -0.08 24 25 2,396 0
30MAR26 19.50 P 0.22 0.22 0.22 0.21 -0.11 23 1 1,886 -1
30MAR26 20.00 P 0.34 0.34 0.31 0.32 -0.14 23 30 5,936 +10
30MAR26 21.00 P 0.61 0.64 0.60 0.64 -0.26 23 55 3,005 +33
30MAR26 22.00 P 1.26 1.26 1.26 1.15 -0.36 23 1 1,276 +1
30MAR26 23.00 P 0.00 0.00 0.00 1.86 -0.40 24 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 2.72 -0.43 26 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.53 -0.65 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.52 -0.66 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.69 -0.52 42 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.55 -0.73 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.52 -0.76 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.52 -0.64 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.52 -0.74 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.52 -0.72 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 255 0
29APR26 17.50 P 0.10 0.10 0.10 0.06 -0.03 24 75 76 +75
29APR26 18.00 P 0.12 0.12 0.12 0.09 -0.05 24 75 154 +75
29APR26 18.50 P 0.16 0.16 0.16 0.15 -0.06 24 45 425 0
29APR26 19.00 P 0.21 0.21 0.21 0.22 -0.08 24 15 736 0
29APR26 19.50 P 0.00 0.00 0.00 0.30 -0.12 23 0 638 0
29APR26 20.00 P 0.45 0.45 0.45 0.43 -0.15 23 100 1,271 -78
29APR26 21.00 P 0.00 0.00 0.00 0.78 -0.24 23 0 92 0
29APR26 22.00 P 1.28 1.28 1.28 1.28 -0.34 23 20 38 +20
29APR26 23.00 P 2.10 2.10 2.10 1.97 -0.32 24 2 2 0
29APR26 24.00 P 0.00 0.00 0.00 2.72 -0.46 23 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.60 -0.58 24 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.53 -0.65 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.69 -0.53 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.52 -0.66 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.55 -0.73 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.56 -0.72 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.55 -0.61 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.56 -0.70 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
29JUN26 14.50 P 0.07 0.07 0.07 0.01 -0.01 24 30 253 +30
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 1,405 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.06 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 -0.07 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 -0.10 23 0 1,446 0
29JUN26 19.00 P 0.48 0.48 0.48 0.50 -0.11 23 45 2,092 +45
29JUN26 19.50 P 0.62 0.62 0.62 0.64 -0.15 23 250 1,167 +250
29JUN26 20.00 P 0.00 0.00 0.00 0.83 -0.17 23 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 1.27 -0.23 23 0 347 0
29JUN26 22.00 P 1.77 1.77 1.77 1.83 -0.29 23 2 338 +2
29JUN26 23.00 P 0.00 0.00 0.00 2.48 -0.34 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.22 -0.39 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.02 -0.43 20 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.88 -0.46 16 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.78 -0.47 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.68 -0.72 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.62 -0.66 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.56 -0.68 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.80 -0.53 23 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.78 -0.50 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.77 -0.39 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.76 -0.50 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.74 -0.54 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.05 26 0 501 0
29SEP26 17.00 P 0.38 0.38 0.38 0.34 -0.06 26 5 346 -5
29SEP26 17.50 P 0.44 0.44 0.44 0.44 -0.09 26 100 549 +99
29SEP26 18.00 P 0.55 0.55 0.55 0.56 -0.10 26 16 2,889 -16
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.13 26 0 687 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 -0.14 26 0 469 0
29SEP26 19.50 P 1.03 1.04 1.03 1.02 -0.20 25 12 1,199 0
29SEP26 20.00 P 1.31 1.31 1.23 1.24 -0.22 26 12 569 -12
29SEP26 21.00 P 0.00 0.00 0.00 1.77 -0.23 26 40 993 +40
29SEP26 22.00 P 0.00 0.00 0.00 2.35 -0.28 27 40 705 +10
29SEP26 23.00 P 0.00 0.00 0.00 3.02 -0.32 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.76 -0.36 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.39 -0.57 25 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.36 -0.49 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.12 -0.65 26 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 -0.53 29 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.06 -0.46 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.88 -0.70 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.92 -0.62 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.90 -0.65 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.80 -0.67 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.85 -0.66 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.81 -0.74 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 372 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 116 0
30DEC26 17.50 P 0.59 0.59 0.55 0.56 -0.09 25 3 59 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.69 -0.11 25 0 145 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.12 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 -0.15 25 0 410 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 -0.16 25 0 28 0
30DEC26 20.00 P 1.42 1.42 1.42 1.43 -0.19 25 2 246 0
30DEC26 21.00 P 2.00 2.00 2.00 1.92 -0.24 25 1 181 -1
30DEC26 22.00 P 0.00 0.00 0.00 2.50 -0.29 25 0 201 0
30DEC26 23.00 P 0.00 0.00 0.00 3.15 -0.33 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.88 -0.37 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.66 -0.40 26 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.38 -0.55 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.37 -0.46 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.27 -0.50 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 -0.50 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.09 -0.61 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.03 -0.51 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.98 -0.57 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.93 -0.55 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.85 -0.68 30 0 0 0
TOTAL PUT 3,443 101,934 +786
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$ 0.38
30MAR26 0.05 C 0.00 0.00 0.00 0.33 +0.01 362 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.28 +0.01 231 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.23 +0.01 163 0 0 0
30MAR26 0.20 C 0.15 0.15 0.15 0.18 +0.01 117 3 0 -3
30MAR26 0.25 C 0.12 0.12 0.12 0.13 +0.01 82 10 10 +10
30MAR26 0.30 C 0.07 0.07 0.07 0.08 +0.01 53 2 5 +2
30MAR26 0.35 C 0.05 0.06 0.05 0.04 -0.01 42 11 14 +9
30MAR26 0.40 C 0.03 0.03 0.03 0.03 0.00 60 35 1,044 +35
30MAR26 0.45 C 0.02 0.03 0.02 0.01 0.00 49 26 125 +22
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 75 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 118 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 140 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 145 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 149 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 153 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.33 +0.01 242 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.28 +0.01 153 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.23 +0.01 107 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 +0.01 76 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
TOTAL CALL 87 2,249 +75
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 87 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 57 0 43 0
30MAR26 0.35 P 0.04 0.05 0.04 0.03 0.00 61 68 748 +68
30MAR26 0.40 P 0.09 0.09 0.09 0.06 -0.01 63 190 1,229 +190
30MAR26 0.45 P 0.10 0.14 0.10 0.10 -0.01 70 192 757 +192
30MAR26 0.50 P 0.17 0.18 0.17 0.14 -0.01 68 250 531 0
30MAR26 0.55 P 0.21 0.23 0.21 0.19 -0.01 81 417 1,673 +417
30MAR26 0.60 P 0.00 0.00 0.00 0.24 -0.01 92 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.29 -0.01 102 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 -0.01 110 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.39 -0.01 118 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.44 -0.01 126 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.49 -0.01 133 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.55 0.00 163 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.60 0.00 169 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.65 0.00 175 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.70 +0.01 180 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.75 0.00 185 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.80 +0.01 190 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.24 -0.01 65 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.29 -0.01 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.34 -0.01 79 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.44 -0.01 89 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.49 -0.01 94 0 0 0
TOTAL PUT 1,117 7,449 +867
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.95
29JAN26 8.75 C 0.00 0.00 0.00 4.25 -0.11 107 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.00 -0.06 100 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.80 -0.01 112 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.48 -0.08 76 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.29 -0.02 95 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.05 -0.01 91 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.52 -0.04 69 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.02 -0.03 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.49 -0.07 37 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 0.99 -0.11 26 0 80 0
29JAN26 12.50 C 0.80 0.80 0.63 0.60 -0.09 29 8 104 0
29JAN26 13.00 C 0.32 0.32 0.32 0.32 -0.05 31 24 420 +3
29JAN26 13.50 C 0.23 0.23 0.17 0.14 -0.03 31 35 640 -4
29JAN26 14.00 C 0.06 0.06 0.06 0.05 -0.02 30 15 382 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 4 435 -4
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.31 -0.05 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.06 0.00 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.80 -0.01 64 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.50 -0.08 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.29 -0.02 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.06 -0.01 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.52 -0.07 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.08 -0.03 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.61 -0.09 34 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.13 -0.09 27 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 0.78 -0.10 28 0 339 0
26FEB26 13.00 C 0.00 0.00 0.00 0.53 -0.05 29 0 242 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 -0.04 29 0 150 0
26FEB26 14.00 C 0.27 0.27 0.27 0.20 -0.03 30 2 289 -2
26FEB26 14.50 C 0.18 0.18 0.18 0.11 -0.02 30 2 389 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 394 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.31 -0.05 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.13 0.00 60 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.87 +0.01 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.62 +0.03 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.36 +0.01 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.12 0.00 45 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.61 -0.12 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.12 -0.07 31 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 -0.14 30 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 -0.15 28 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.98 -0.08 29 0 182 0
30MAR26 13.00 C 0.87 0.87 0.73 0.72 -0.07 29 34 160 +16
30MAR26 13.50 C 0.53 0.53 0.53 0.53 -0.04 30 5 108 -5
30MAR26 14.00 C 0.35 0.35 0.35 0.37 -0.04 30 4 178 0
30MAR26 14.50 C 0.25 0.25 0.25 0.25 -0.02 30 2 54 +2
30MAR26 15.00 C 0.21 0.21 0.21 0.16 -0.02 30 2 62 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.34 -0.03 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.13 0.00 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.87 +0.01 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.66 +0.07 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.40 +0.05 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.15 -0.03 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.66 -0.08 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.21 -0.06 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.76 -0.17 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.44 -0.03 30 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.13 -0.06 30 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.07 29 0 39 0
29APR26 13.50 C 0.00 0.00 0.00 0.67 -0.04 30 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 42 0
29APR26 14.50 C 0.41 0.41 0.41 0.37 -0.02 31 2 32 +2
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 63 0
29APR26 15.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29APR26 16.00 C 0.22 0.22 0.22 0.13 -0.01 31 15 54 +15
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.38 -0.05 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.19 -0.05 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 -0.01 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.44 -0.04 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 -0.05 33 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.04 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.34 -0.06 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 -0.04 30 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.04 31 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.05 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 -0.05 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 -0.05 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 -0.04 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 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 4.38 -0.07 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.19 -0.05 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 -0.03 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.44 -0.07 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.07 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 0.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 -0.03 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 -0.01 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.08 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.01 31 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.07 30 0 80 0
29SEP26 13.50 C 1.16 1.16 1.16 1.08 -0.05 30 7 44 +7
29SEP26 14.00 C 0.00 0.00 0.00 0.91 -0.04 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.03 31 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.03 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.38 -0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.19 -0.05 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.03 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 -0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.22 -0.07 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.09 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 -0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.95 -0.03 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.02 30 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 -0.03 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.02 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.01 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.01 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.01 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 0.00 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 0.00 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 0.00 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 0.00 31 0 17 0
TOTAL CALL 161 8,543 +30
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 31 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 500 0
29JAN26 12.50 P 0.13 0.15 0.13 0.14 +0.01 30 5 856 +5
29JAN26 13.00 P 0.37 0.37 0.37 0.35 +0.03 30 10 1,048 -10
29JAN26 13.50 P 0.00 0.00 0.00 0.68 +0.06 31 0 557 0
29JAN26 14.00 P 0.00 0.00 0.00 1.06 +0.04 24 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.60 +0.10 42 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.08 +0.10 47 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.05 +0.06 0 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 45 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 0.00 30 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 303 0
26FEB26 11.50 P 0.07 0.07 0.07 0.08 +0.01 30 20 224 +20
26FEB26 12.00 P 0.12 0.16 0.12 0.16 +0.01 29 17 283 +17
26FEB26 12.50 P 0.28 0.28 0.28 0.31 +0.02 29 26 809 +26
26FEB26 13.00 P 0.42 0.42 0.42 0.54 +0.04 29 2 915 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.84 +0.06 29 0 469 0
26FEB26 14.00 P 0.00 0.00 0.00 1.20 +0.06 29 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.60 +0.03 27 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.08 +0.06 30 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.55 +0.05 0 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.55 +0.06 0 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 32 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 0.00 30 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 437 0
30MAR26 12.50 P 0.40 0.45 0.40 0.47 +0.02 30 27 214 +15
30MAR26 13.00 P 0.60 0.68 0.60 0.72 +0.06 30 30 321 +30
30MAR26 13.50 P 0.00 0.00 0.00 1.03 +0.09 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.38 +0.09 32 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.77 +0.15 33 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.21 +0.10 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 +0.09 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 +0.09 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.58 +0.09 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.62 +0.17 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.12 +0.14 62 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 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 57 0
29APR26 12.00 P 0.38 0.38 0.38 0.39 +0.03 30 15 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 311 0
29APR26 13.00 P 0.00 0.00 0.00 0.84 +0.07 31 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.12 +0.05 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.44 +0.05 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 +0.04 30 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 +0.09 30 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 +0.02 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.09 +0.01 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 +0.13 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.08 +0.06 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.56 -0.02 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 47 0
29JUN26 11.00 P 0.27 0.27 0.27 0.30 +0.02 29 2 154 +2
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 71 0
29JUN26 12.00 P 0.57 0.57 0.57 0.62 +0.03 29 50 386 0
29JUN26 12.50 P 0.78 0.78 0.78 0.83 +0.04 28 15 119 +15
29JUN26 13.00 P 1.06 1.06 1.06 1.09 +0.05 28 15 112 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.38 +0.05 28 0 123 0
29JUN26 14.00 P 1.65 1.65 1.65 1.71 +0.05 28 15 125 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.05 0.00 27 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 +0.07 27 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.82 -0.04 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 +0.04 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.03 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 +0.04 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.69 +0.05 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 +0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.05 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 +0.05 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.62 +0.08 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 3 0
29SEP26 9.75 P 0.19 0.19 0.19 0.21 +0.01 31 5 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.02 31 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.04 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.04 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.03 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.04 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 +0.04 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.07 +0.05 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.05 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 +0.06 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 +0.07 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 +0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 +0.08 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 +0.09 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.08 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 +0.09 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.39 +0.09 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.86 +0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.03 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.02 30 0 6 0
30DEC26 12.00 P 1.03 1.03 1.03 1.04 +0.03 30 1 58 +1
30DEC26 12.50 P 1.27 1.27 1.27 1.30 +0.05 31 1 22 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.06 31 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
30DEC26 14.00 P 2.14 2.14 2.14 2.23 +0.09 32 50 50 +50
30DEC26 14.50 P 0.00 0.00 0.00 2.58 +0.10 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 +0.10 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 +0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 +0.11 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 +0.11 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.11 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 +0.10 35 0 0 0
TOTAL PUT 306 13,251 +204
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$ 13.87
29JAN26 8.75 C 0.00 0.00 0.00 5.13 +0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.87 +0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.13 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.88 +0.02 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.38 +0.02 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.89 +0.03 32 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.39 +0.03 23 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.90 0.00 19 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 126 0
29JAN26 14.00 C 0.31 0.33 0.31 0.22 0.00 23 18 929 +10
29JAN26 14.50 C 0.12 0.12 0.08 0.08 -0.01 24 20 477 0
29JAN26 15.00 C 0.06 0.06 0.06 0.02 -0.01 24 21 240 +17
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.91 +0.03 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.41 +0.03 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.99 +0.11 34 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 -0.07 15 0 14 0
26FEB26 13.00 C 1.07 1.07 1.07 1.02 -0.01 22 2 17 +2
26FEB26 13.50 C 0.68 0.68 0.68 0.67 -0.01 22 3 274 0
26FEB26 14.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 719 0
26FEB26 14.50 C 0.22 0.22 0.22 0.23 0.00 23 6 407 0
26FEB26 15.00 C 0.16 0.16 0.16 0.12 -0.01 23 3 70 +3
26FEB26 15.50 C 0.09 0.09 0.09 0.06 0.00 24 4 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 0.01 -0.01 24 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 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.63 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 +0.07 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 0.00 0 0 0 0
30MAR26 10.00 C 3.90 3.90 3.90 3.93 +0.03 0 1 1 +1
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.03 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.03 +0.13 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.51 +0.12 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.06 +0.13 29 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.59 0.00 25 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.17 -0.01 23 0 157 0
30MAR26 13.50 C 0.93 0.93 0.93 0.84 0.00 23 9 332 0
30MAR26 14.00 C 0.64 0.66 0.64 0.57 0.00 23 44 106 +1
30MAR26 14.50 C 0.45 0.46 0.45 0.38 -0.01 23 22 63 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.25 0.00 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 0.00 0.00 0.00 0.09 0.00 24 0 310 0
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 4.41 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 +0.04 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.03 +0.12 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.51 +0.06 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.70 +0.06 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.28 -0.01 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29APR26 14.00 C 0.77 0.77 0.77 0.69 -0.02 23 23 23 +22
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 0.34 -0.02 23 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 0.00 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 0.00 24 0 15 0
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 0.02 -0.01 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.72 +0.03 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.21 +0.02 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.07 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 -0.01 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 -0.09 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.40 -0.06 24 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.08 -0.01 23 0 110 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 -0.02 24 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.01 24 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 73 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 5.21 +0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.72 +0.03 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.23 +0.03 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 -0.09 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 +0.06 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 -0.03 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 -0.08 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.01 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.01 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 -0.01 25 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 -0.01 25 0 31 0
29SEP26 14.00 C 1.08 1.08 1.02 1.10 -0.01 26 215 222 +172
29SEP26 14.50 C 0.86 0.86 0.86 0.91 -0.01 26 15 18 -15
29SEP26 15.00 C 0.65 0.65 0.65 0.74 -0.02 26 6 4 -5
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.01 26 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.01 26 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 30 0
29SEP26 17.50 C 0.23 0.23 0.23 0.25 -0.01 26 15 40 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.73 +0.02 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.23 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 -0.09 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 -0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.08 -0.07 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 -0.06 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.05 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 +0.02 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 +0.02 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 +0.02 25 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.01 25 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.01 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.01 26 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.01 25 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.01 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30DEC26 17.50 C 0.37 0.37 0.30 0.38 0.00 26 15 15 +3
30DEC26 18.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 0.00 26 0 20 0
TOTAL CALL 442 6,596 +236
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JAN26 13.00 P 0.04 0.04 0.04 0.03 -0.01 24 7 754 +3
29JAN26 13.50 P 0.12 0.15 0.12 0.12 -0.03 23 54 1,433 +44
29JAN26 14.00 P 0.33 0.38 0.31 0.33 -0.05 23 19 81 +19
29JAN26 14.50 P 0.67 0.67 0.67 0.71 -0.04 26 2 24 +1
29JAN26 15.00 P 0.00 0.00 0.00 1.17 -0.04 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.19 -0.03 52 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.71 -0.03 63 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.22 -0.01 73 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.66 -0.10 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.19 -0.04 81 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.68 -0.06 85 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.22 -0.01 101 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 35 0
26FEB26 12.50 P 0.07 0.07 0.07 0.06 0.00 25 1 66 0
26FEB26 13.00 P 0.14 0.14 0.14 0.13 -0.02 23 1 385 +1
26FEB26 13.50 P 0.28 0.28 0.25 0.28 -0.02 24 8 329 -4
26FEB26 14.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.84 -0.02 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.25 +0.02 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.69 -0.05 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.20 -0.02 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.71 -0.03 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.22 -0.01 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.66 -0.10 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 -0.04 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.71 -0.03 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.22 -0.01 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 43 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 36 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 0.00 25 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 0.08 0.08 0.08 0.06 -0.01 24 8 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 0.00 24 0 191 0
30MAR26 13.00 P 0.25 0.25 0.25 0.24 -0.01 24 10 305 0
30MAR26 13.50 P 0.42 0.43 0.42 0.42 -0.01 24 6 1,377 0
30MAR26 14.00 P 0.64 0.64 0.64 0.66 -0.02 24 200 296 -20
30MAR26 14.50 P 0.00 0.00 0.00 0.96 -0.03 24 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.34 -0.03 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.76 +0.02 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 -0.03 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.71 -0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.22 -0.01 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.66 -0.10 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.25 +0.02 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.71 -0.03 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.26 +0.03 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.13 -0.03 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 0.00 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 24 0
29APR26 13.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.51 -0.02 24 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.34 -0.08 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.82 +0.03 26 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.26 +0.01 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.73 -0.01 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.23 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.70 -0.06 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.25 +0.02 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.71 -0.03 40 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 28 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 0.06 0.06 0.06 0.03 0.00 25 5 45 +5
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 0.10 -0.02 25 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 12 0
29JUN26 12.00 P 0.30 0.30 0.30 0.28 -0.03 25 5 1,680 -3
29JUN26 12.50 P 0.45 0.45 0.45 0.43 -0.03 25 2 54 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 -0.01 25 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 -0.02 25 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.01 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 -0.03 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.06 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.64 -0.04 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 -0.04 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.54 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 -0.05 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.01 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 -0.02 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 -0.06 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.43 0.00 38 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 9.50 P 0.12 0.13 0.12 0.06 -0.01 27 91 480 +88
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.03 27 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 136 0
29SEP26 13.50 P 1.21 1.21 1.21 1.13 -0.04 27 1 217 -1
29SEP26 14.00 P 1.54 1.54 1.54 1.42 -0.04 27 8 41 -8
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.04 27 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 -0.05 28 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 -0.05 28 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.84 -0.04 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.05 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 -0.04 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 -0.04 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 -0.04 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 -0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 26 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 0.00 26 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 4 0
30DEC26 12.00 P 0.64 0.64 0.64 0.62 -0.01 26 3 22 +3
30DEC26 12.50 P 0.95 0.95 0.95 0.81 -0.01 27 1 1 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 84 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.02 27 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 -0.01 27 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.08 26 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 -0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 -0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 +0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 -0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.66 +0.02 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.01 31 0 0 0
TOTAL PUT 432 13,528 +131
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$ 12.30
29JAN26 8.00 C 0.00 0.00 0.00 4.34 -0.11 111 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.05 -0.15 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.88 -0.07 116 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.34 -0.11 84 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.84 -0.11 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.64 -0.06 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.80 -0.21 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.31 -0.15 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.85 -0.12 26 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.43 -0.10 23 0 480 0
29JAN26 12.50 C 0.20 0.21 0.15 0.19 -0.04 26 48 445 0
29JAN26 13.00 C 0.07 0.07 0.07 0.06 -0.02 26 3 719 +3
29JAN26 13.50 C 0.03 0.03 0.03 0.02 0.00 28 100 1,496 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.08 -0.14 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.88 -0.07 65 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.34 -0.11 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.84 -0.11 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.64 -0.06 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.34 -0.12 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.87 -0.14 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.38 -0.13 24 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.95 -0.11 24 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.58 -0.10 22 0 128 0
26FEB26 12.50 C 0.34 0.34 0.34 0.31 -0.11 22 10 452 0
26FEB26 13.00 C 0.19 0.19 0.19 0.15 -0.07 22 45 1,183 +35
26FEB26 13.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 116 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 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 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.33 -0.15 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.93 -0.01 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.60 -0.09 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 -0.10 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.88 -0.11 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.60 -0.12 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.40 -0.07 43 0 0 0
30MAR26 9.25 C 3.18 3.18 3.12 3.13 -0.10 35 90 200 -90
30MAR26 9.50 C 0.00 0.00 0.00 2.86 -0.13 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.64 -0.11 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 -0.12 28 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 -0.11 26 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 -0.11 25 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 -0.10 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.74 -0.13 24 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.48 -0.09 23 0 262 0
30MAR26 13.00 C 0.30 0.30 0.30 0.30 -0.07 24 10 206 +10
30MAR26 13.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 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 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 -0.10 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.13 -0.11 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.86 -0.15 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.70 -0.05 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.39 -0.12 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 -0.12 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 -0.11 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.11 -0.10 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 -0.10 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.51 -0.09 24 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.33 -0.07 24 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.60 -0.09 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.35 -0.10 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 -0.11 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 -0.10 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 -0.12 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.87 -0.14 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 -0.06 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.40 -0.11 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.09 26 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.12 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 -0.11 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.08 25 0 932 0
29JUN26 12.50 C 0.70 0.70 0.70 0.63 -0.05 24 50 405 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.06 24 0 566 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 -0.04 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.35 -0.14 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.88 -0.11 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.10 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 -0.12 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.14 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 -0.09 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.16 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 -0.12 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 -0.09 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.09 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.08 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.07 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 -0.06 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.06 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.88 -0.11 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 -0.11 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.10 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 -0.11 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 -0.10 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.09 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 -0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.12 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.11 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.15 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.09 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.08 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.08 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
TOTAL CALL 356 10,617 -42
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
29JAN26 11.50 P 0.04 0.04 0.04 0.03 +0.01 25 20 1,540 0
29JAN26 12.00 P 0.11 0.15 0.11 0.13 +0.04 25 229 488 +89
29JAN26 12.50 P 0.28 0.40 0.28 0.36 +0.07 24 61 500 +30
29JAN26 13.00 P 0.00 0.00 0.00 0.76 +0.12 28 0 142 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 +0.11 28 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.20 +0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.72 +0.06 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.72 +0.05 83 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 122 0
26FEB26 11.50 P 0.11 0.12 0.11 0.10 0.00 23 130 1,650 +30
26FEB26 12.00 P 0.22 0.26 0.22 0.25 +0.03 23 40 461 0
26FEB26 12.50 P 0.45 0.50 0.45 0.49 +0.05 23 36 249 +36
26FEB26 13.00 P 0.80 0.81 0.80 0.84 +0.09 24 23 216 +23
26FEB26 13.50 P 0.00 0.00 0.00 1.26 +0.09 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.74 +0.11 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.24 +0.12 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.23 +0.12 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.74 +0.07 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.23 +0.07 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.72 +0.05 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.23 +0.12 60 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 55 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 0.00 24 0 62 0
30MAR26 11.50 P 0.24 0.24 0.23 0.21 +0.01 24 12 58 +12
30MAR26 12.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 203 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 86 0
30MAR26 13.00 P 0.90 0.90 0.90 0.97 +0.09 25 15 323 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.36 +0.09 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.10 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.27 +0.12 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.12 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.23 +0.12 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.74 +0.07 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.23 +0.07 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.74 +0.07 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.23 +0.12 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29APR26 10.50 P 0.15 0.15 0.15 0.13 0.00 24 10 78 +10
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29APR26 11.50 P 0.46 0.46 0.46 0.43 +0.02 25 7 14 +2
29APR26 12.00 P 0.00 0.00 0.00 0.67 +0.03 25 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.95 +0.02 24 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.31 +0.08 24 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.74 +0.11 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.18 +0.14 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.61 +0.07 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 +0.09 26 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.57 +0.11 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.08 +0.16 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.56 +0.15 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.05 +0.16 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.58 +0.19 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.02 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 60 0
29JUN26 10.50 P 0.23 0.23 0.23 0.25 +0.04 25 10 1,271 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.05 25 0 1,590 0
29JUN26 11.50 P 0.59 0.59 0.59 0.56 +0.04 25 25 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.05 25 0 285 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.10 26 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.09 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.09 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.14 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 +0.09 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.14 +0.13 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 +0.14 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 +0.16 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.16 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.05 +0.16 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 +0.19 34 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 0.04 +0.01 26 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 0.07 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 2,000 0
29SEP26 10.50 P 0.39 0.40 0.39 0.39 +0.03 26 7 70 +5
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.04 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.06 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 +0.08 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 +0.10 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 +0.10 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 +0.10 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.11 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.12 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.13 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.15 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 +0.12 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 +0.15 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.15 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 24 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 6 0
30DEC26 9.75 P 0.26 0.26 0.26 0.26 +0.01 25 40 40 +40
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.06 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 +0.06 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.07 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.08 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.09 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.10 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.13 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.68 +0.08 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.09 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.10 30 0 0 0
TOTAL PUT 665 18,710 +302
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$ 4.65
29JAN26 2.80 C 0.00 0.00 0.00 1.89 +0.07 162 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.78 +0.05 142 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.68 +0.05 134 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.59 +0.06 135 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.46 +0.03 89 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.37 +0.04 98 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.76 +0.04 45 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.66 +0.03 39 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.56 +0.03 34 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.46 +0.02 28 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.36 +0.02 23 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.28 +0.02 28 0 891 0
29JAN26 4.50 C 0.22 0.22 0.22 0.20 +0.01 27 5 1,546 +5
29JAN26 4.60 C 0.00 0.00 0.00 0.13 0.00 25 0 1,862 0
29JAN26 4.70 C 0.11 0.11 0.08 0.08 -0.01 25 1,215 4,486 +395
29JAN26 4.80 C 0.05 0.05 0.05 0.05 0.00 27 1,000 3,669 +62
29JAN26 4.90 C 0.05 0.05 0.05 0.03 0.00 28 120 6,190 -14
29JAN26 5.00 C 0.02 0.02 0.02 0.02 0.00 30 120 1,649 +60
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 37 30 328 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 66 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.78 +0.05 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.68 +0.04 76 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.59 +0.05 77 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.37 +0.03 53 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.89 +0.05 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.67 +0.03 25 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.49 +0.02 26 0 14 0
26FEB26 4.30 C 0.00 0.00 0.00 0.40 +0.02 24 0 111 0
26FEB26 4.40 C 0.33 0.33 0.33 0.32 +0.02 24 4 154 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 0.00 22 0 1,116 0
26FEB26 4.60 C 0.00 0.00 0.00 0.19 +0.01 24 0 871 0
26FEB26 4.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 255 0
26FEB26 4.80 C 0.10 0.10 0.10 0.10 0.00 24 144 1,441 +144
26FEB26 4.90 C 0.08 0.08 0.08 0.07 0.00 24 362 718 +352
26FEB26 5.00 C 0.07 0.07 0.06 0.05 0.00 24 14 1,581 +4
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 479 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 0.00 28 10 90 +10
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 39 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 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 2.07 +0.03 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.97 +0.03 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.89 +0.05 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.78 +0.04 57 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.68 +0.03 53 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.59 +0.05 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.46 +0.02 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.27 +0.03 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.17 +0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.89 +0.04 30 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.79 +0.03 27 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 0.00 20 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.51 +0.01 22 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 0.00 20 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 +0.03 26 0 4,092 0
30MAR26 4.50 C 0.31 0.32 0.30 0.31 +0.01 25 7 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.24 0.00 23 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 0.00 23 0 3,962 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 0.00 23 0 2,702 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 0.00 24 0 4,229 0
30MAR26 5.00 C 0.09 0.09 0.09 0.09 0.00 24 10 1,029 +10
30MAR26 5.25 C 0.06 0.06 0.06 0.05 0.00 25 10 753 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 691 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 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 1.28 +0.02 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29APR26 4.60 C 0.28 0.28 0.28 0.28 0.00 23 4 39 +4
29APR26 4.70 C 0.00 0.00 0.00 0.23 0.00 23 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 0.00 23 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 23 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 65 0
29APR26 5.25 C 0.08 0.08 0.08 0.07 0.00 24 30 110 +30
29APR26 5.50 C 0.05 0.05 0.05 0.04 0.00 25 30 156 +30
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 1.89 +0.04 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.79 +0.03 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.69 +0.02 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.60 +0.04 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.49 +0.04 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.01 +0.03 25 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.82 +0.02 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.73 +0.01 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 0.00 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 +0.02 23 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.02 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 +0.02 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 +0.02 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.02 23 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 +0.02 23 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.02 23 0 715 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.02 23 0 401 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 342 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 0.00 23 0 89 0
29JUN26 5.50 C 0.08 0.08 0.08 0.05 0.00 22 249 534 +229
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 150 0
29JUN26 6.00 C 0.04 0.04 0.04 0.02 0.00 24 60 68 +30
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 26 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 1.89 +0.04 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.79 +0.03 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.60 +0.04 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.40 +0.05 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.20 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.10 +0.03 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.04 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.04 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.05 24 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.47 +0.02 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 +0.02 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.01 22 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.02 23 0 3,096 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.01 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 31 0
29SEP26 5.25 C 0.16 0.16 0.16 0.14 0.00 23 100 472 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 24 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.60 +0.04 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.40 +0.04 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.03 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.05 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 +0.02 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.01 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.01 21 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.02 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 21 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.01 21 0 18 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 22 0 63 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 23 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
TOTAL CALL 3,524 75,679 +1,361
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 705 0
29JAN26 4.40 P 0.02 0.02 0.02 0.02 -0.01 26 600 2,476 +600
29JAN26 4.50 P 0.04 0.04 0.04 0.04 -0.02 25 120 667 +20
29JAN26 4.60 P 0.08 0.08 0.07 0.08 -0.02 27 26 1,004 +26
29JAN26 4.70 P 0.14 0.14 0.14 0.13 -0.03 27 5 1,875 0
29JAN26 4.80 P 0.00 0.00 0.00 0.20 -0.03 28 0 1,225 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 127 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 -0.01 24 60 249 +60
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 546 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 867 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 290 0
26FEB26 4.60 P 0.12 0.12 0.12 0.12 -0.02 23 20 372 0
26FEB26 4.70 P 0.15 0.15 0.15 0.17 -0.02 23 30 236 0
26FEB26 4.80 P 0.22 0.23 0.22 0.24 -0.02 24 200 331 +200
26FEB26 4.90 P 0.00 0.00 0.00 0.31 -0.03 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.62 -0.03 29 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.36 -0.02 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.61 -0.02 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.89 +0.01 70 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.13 0.00 72 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.37 -0.01 73 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 7,559 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5,941 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 764 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 23 0 3,264 0
30MAR26 4.40 P 0.09 0.09 0.09 0.09 -0.01 24 100 4,079 -100
30MAR26 4.50 P 0.13 0.13 0.12 0.13 -0.01 24 13 535 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.01 24 0 1,200 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 -0.01 24 0 135 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 -0.02 24 0 670 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.02 25 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 130 0
30MAR26 5.25 P 0.00 0.00 0.00 0.63 -0.02 26 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 -0.03 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 1.12 -0.02 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.36 -0.02 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.63 0.00 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.89 +0.01 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.13 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.37 -0.01 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 80 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 33 0
29APR26 4.50 P 0.15 0.15 0.15 0.15 -0.02 23 208 542 +206
29APR26 4.60 P 0.19 0.19 0.19 0.19 -0.02 23 750 750 +720
29APR26 4.70 P 0.00 0.00 0.00 0.24 -0.03 23 0 557 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 -0.02 24 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.02 24 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 +0.01 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.63 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 +0.01 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.13 0.00 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.37 -0.02 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.60 -0.03 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 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 446 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 944 0
29JUN26 4.10 P 0.09 0.09 0.09 0.09 -0.01 21 32 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.01 21 0 1,012 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 1,359 0
29JUN26 4.40 P 0.19 0.19 0.19 0.20 -0.01 22 5 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.01 22 0 1,098 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.01 22 0 973 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.02 21 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.02 20 0 14 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.02 19 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 -0.03 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 -0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 259 0
29SEP26 3.40 P 0.03 0.03 0.03 0.02 -0.01 22 2 146 -2
29SEP26 3.50 P 0.04 0.04 0.04 0.03 -0.01 23 2 156 -1
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 23 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,000 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 602 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 23 0 253 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.02 23 0 229 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.02 23 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.01 23 0 40 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 196 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 24 0 403 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.02 23 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 24 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 -0.02 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.03 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.02 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.05 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.04 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.04 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.06 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.06 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 -0.01 36 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 226 0
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 0.12 -0.01 22 0 139 0
30DEC26 4.00 P 0.14 0.14 0.14 0.15 0.00 22 4 195 +4
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.02 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 22 0 35 0
30DEC26 4.30 P 0.27 0.27 0.27 0.26 -0.02 22 30 47 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 22 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.03 22 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.02 22 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.02 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.02 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.03 22 0 24 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.03 23 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.03 23 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.03 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 -0.02 32 0 0 0
TOTAL PUT 2,207 92,524 +1,763
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$ 38.40
29JAN26 21.00 C 0.00 0.00 0.00 17.61 +0.41 170 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.61 +0.38 158 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.43 +0.23 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.43 +0.04 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.43 +0.22 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.61 +0.37 116 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.43 +0.19 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.63 +0.39 100 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.53 +0.29 77 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.44 +0.20 40 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.44 +0.19 30 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.65 +0.39 66 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.49 +0.19 41 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.40 +0.06 0 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.57 -0.05 34 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.92 +0.26 43 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.05 +0.06 37 0 167 0
29JAN26 38.00 C 1.55 2.22 1.55 1.47 +0.04 38 11 383 -1
29JAN26 39.00 C 1.22 1.65 1.00 1.01 +0.02 39 64 164 -13
29JAN26 40.00 C 0.80 1.20 0.60 0.66 -0.01 39 22 192 +7
29JAN26 41.00 C 0.82 0.82 0.41 0.41 -0.03 39 49 585 +8
29JAN26 42.00 C 0.45 0.45 0.26 0.26 -0.01 40 33 102 +12
29JAN26 43.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 0.00 41 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.61 +0.33 90 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.66 +0.40 89 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.67 +0.28 83 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.50 +0.22 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.61 +0.32 65 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.50 +0.24 38 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.72 +0.39 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.75 +0.36 58 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.77 +0.41 53 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.82 +0.35 50 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.86 +0.52 46 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.94 +0.15 43 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.08 +0.14 41 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.27 +0.31 40 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.54 +0.25 39 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.71 +0.03 35 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.17 +0.02 35 0 132 0
26FEB26 39.00 C 2.22 2.34 2.22 1.71 0.00 36 45 870 -45
26FEB26 40.00 C 1.88 1.88 1.88 1.33 -0.01 36 15 157 -6
26FEB26 41.00 C 1.41 1.55 1.07 1.02 -0.03 36 72 214 +4
26FEB26 42.00 C 0.83 0.83 0.83 0.80 +0.01 37 2 72 +2
26FEB26 43.00 C 0.62 0.62 0.62 0.59 0.00 37 15 85 0
26FEB26 44.00 C 0.73 0.73 0.48 0.43 0.00 37 17 137 +2
26FEB26 45.00 C 0.38 0.39 0.38 0.31 0.00 37 2 57 +2
26FEB26 46.00 C 0.30 0.30 0.30 0.22 0.00 37 3 24 +3
26FEB26 47.00 C 0.00 0.00 0.00 0.15 0.00 37 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 0.00 37 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 22.99 +0.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.50 +0.19 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.02 +0.25 75 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.59 +0.32 89 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.01 +0.20 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.51 +0.20 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.13 +0.32 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.40 +0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.02 +0.23 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.42 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.68 +0.35 75 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.61 +0.33 62 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.66 +0.12 63 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.68 +0.23 59 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.85 +0.53 65 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.62 +0.25 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.76 +0.09 50 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.72 +0.23 43 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.75 +0.34 41 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.77 -0.07 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.82 -0.13 35 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.86 -0.22 33 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.03 +0.14 33 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.38 -0.10 36 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.68 -0.08 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.02 +0.05 37 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.40 +0.03 36 0 208 0
30MAR26 38.00 C 0.00 0.00 0.00 2.88 +0.02 36 0 129 0
30MAR26 39.00 C 3.03 3.07 3.03 2.43 +0.02 37 30 159 -30
30MAR26 40.00 C 2.62 2.70 2.55 2.03 +0.01 37 45 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.74 +0.05 38 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.44 +0.03 38 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.20 +0.04 38 0 43 0
30MAR26 44.00 C 1.36 1.36 1.36 0.97 +0.03 38 15 46 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.78 +0.02 38 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.62 +0.01 38 0 2 0
30MAR26 47.00 C 0.58 0.58 0.58 0.50 +0.02 38 15 15 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.71 +0.12 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.87 +0.20 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.81 +0.21 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.88 +0.10 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.90 -0.12 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.02 -0.13 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.43 +0.14 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.38 +0.15 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.01 +0.45 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.07 -0.13 36 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.47 -0.10 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.85 +0.02 36 0 145 0
29APR26 38.00 C 0.00 0.00 0.00 3.35 +0.03 36 0 471 0
29APR26 39.00 C 3.52 3.54 3.52 2.90 0.00 36 21 311 -9
29APR26 40.00 C 3.19 3.19 3.19 2.54 +0.04 37 15 60 +15
29APR26 41.00 C 0.00 0.00 0.00 2.20 +0.05 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.89 +0.01 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.62 +0.04 38 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.37 +0.02 38 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.15 +0.02 38 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.80 +0.01 38 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.07 +0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.58 +0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.23 +0.25 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.63 +0.20 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.11 +0.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.76 +0.21 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.68 +0.08 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.70 +0.13 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.82 +0.22 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.79 +0.03 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.98 +0.37 48 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.04 +0.29 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.00 +0.30 40 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.02 +0.30 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.10 +0.13 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.32 +0.27 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.53 +0.12 38 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.99 +0.39 41 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.99 +0.04 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.42 +0.30 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.81 +0.34 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 +0.04 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.45 -0.06 36 0 38 0
29JUN26 38.00 C 4.18 4.18 4.18 4.06 +0.08 37 7 62 0
29JUN26 39.00 C 0.00 0.00 0.00 3.61 +0.08 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.22 +0.08 38 0 55 0
29JUN26 41.00 C 0.00 0.00 0.00 2.87 +0.08 38 0 30 0
29JUN26 42.00 C 2.84 2.84 2.39 2.55 +0.09 38 22 62 +17
29JUN26 43.00 C 0.00 0.00 0.00 2.26 +0.07 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.98 +0.05 38 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.73 +0.04 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.50 +0.03 38 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.13 +0.02 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.68 +0.08 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.75 +0.18 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.87 +0.27 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.92 +0.16 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.98 +0.37 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 +0.29 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.20 +0.33 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.27 +0.38 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.54 +0.43 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.61 +0.30 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.06 +0.27 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.22 +0.21 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.58 +0.13 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.88 0.00 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.27 +0.07 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.82 +0.18 38 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.33 +0.11 38 0 238 0
29SEP26 38.00 C 0.00 0.00 0.00 4.81 +0.11 37 0 30 0
29SEP26 39.00 C 5.02 5.02 5.02 4.37 +0.08 37 15 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 4.00 +0.09 38 0 3,504 0
29SEP26 41.00 C 4.15 4.15 4.15 3.65 +0.08 38 15 15 +14
29SEP26 42.00 C 0.00 0.00 0.00 3.33 +0.07 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.04 +0.08 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 +0.08 38 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.51 +0.07 38 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 +0.06 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.07 +0.06 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 +0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.75 +0.18 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.87 +0.27 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.92 +0.16 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.98 +0.34 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.22 +0.43 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.28 +0.32 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +0.31 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.72 +0.29 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.01 +0.21 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.33 +0.29 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.69 +0.30 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.09 +0.29 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.56 +0.25 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 +0.28 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.57 +0.32 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.07 +0.23 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.61 +0.11 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 +0.12 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.83 +0.11 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.48 +0.11 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.16 +0.11 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.86 +0.13 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 +0.13 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 +0.11 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 +0.08 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 +0.13 38 0 0 0
30DEC26 48.00 C 2.50 2.50 2.50 2.66 +0.14 38 1 1 +1
TOTAL CALL 551 22,803 +13
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 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 329 0
29JAN26 33.00 P 0.07 0.07 0.07 0.04 -0.02 40 16 277 -14
29JAN26 34.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 521 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 -0.06 40 0 831 0
29JAN26 36.00 P 0.44 0.44 0.44 0.40 -0.06 40 1 255 +1
29JAN26 37.00 P 0.72 0.72 0.72 0.69 -0.09 40 2 198 +2
29JAN26 38.00 P 0.00 0.00 0.00 1.11 -0.13 41 0 289 0
29JAN26 39.00 P 1.25 1.25 1.25 1.64 -0.18 41 15 5 -15
29JAN26 40.00 P 1.75 1.75 1.75 2.31 -0.17 42 1 30 0
29JAN26 41.00 P 0.00 0.00 0.00 3.07 -0.15 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.93 -0.21 45 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.71 -0.35 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.65 -0.20 40 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.62 -0.40 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.60 -0.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.74 -0.32 65 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.74 -0.33 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 39 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 104 0
26FEB26 32.00 P 0.19 0.19 0.19 0.15 -0.04 37 5 128 0
26FEB26 33.00 P 0.22 0.31 0.21 0.26 -0.05 37 44 155 +33
26FEB26 34.00 P 0.35 0.46 0.35 0.40 -0.09 36 18 55 +18
26FEB26 35.00 P 0.51 0.55 0.51 0.65 -0.07 37 3 105 0
26FEB26 36.00 P 0.69 0.81 0.69 0.94 -0.08 37 10 60 +5
26FEB26 37.00 P 1.00 1.25 1.00 1.28 -0.13 37 60 175 +34
26FEB26 38.00 P 0.00 0.00 0.00 1.77 -0.11 38 0 156 0
26FEB26 39.00 P 0.00 0.00 0.00 2.31 -0.12 38 0 63 0
26FEB26 40.00 P 2.40 2.40 2.40 2.93 -0.14 38 11 26 +11
26FEB26 41.00 P 3.11 3.11 3.11 3.63 -0.18 39 6 6 +6
26FEB26 42.00 P 0.00 0.00 0.00 4.13 -0.40 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.01 -0.22 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.75 -0.46 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.79 -0.31 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.71 -0.35 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.74 -0.32 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.74 -0.37 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 5 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 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 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.45 -0.04 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 -0.05 38 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.88 -0.06 38 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.17 -0.05 38 0 80 0
30MAR26 36.00 P 0.00 0.00 0.00 1.50 -0.10 38 0 81 0
30MAR26 37.00 P 1.72 1.85 1.72 1.94 -0.05 39 91 89 -1
30MAR26 38.00 P 2.05 2.05 2.05 2.38 -0.12 38 15 62 -15
30MAR26 39.00 P 2.54 2.55 2.54 2.97 -0.08 39 45 86 +5
30MAR26 40.00 P 3.08 3.10 2.97 3.58 -0.09 39 45 15 -15
30MAR26 41.00 P 3.64 3.64 3.64 4.23 -0.09 39 15 30 +15
30MAR26 42.00 P 0.00 0.00 0.00 4.91 -0.10 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.67 -0.22 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.47 -0.08 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.31 -0.12 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.17 -0.15 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.06 -0.19 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.03 -0.08 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.69 -0.05 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.89 -0.07 37 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.16 -0.07 37 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.48 -0.09 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.85 -0.11 37 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.28 -0.10 37 0 145 0
29APR26 38.00 P 0.00 0.00 0.00 2.81 -0.07 38 0 442 0
29APR26 39.00 P 3.07 3.07 3.07 3.36 -0.08 38 15 374 +15
29APR26 40.00 P 3.48 3.48 3.48 3.97 -0.06 39 15 36 -15
29APR26 41.00 P 4.02 4.02 4.02 4.62 -0.09 39 6 6 +6
29APR26 42.00 P 4.67 4.67 4.67 5.25 -0.01 38 6 36 +6
29APR26 43.00 P 0.00 0.00 0.00 6.01 -0.22 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.84 -0.18 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.56 -0.15 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.43 -0.13 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.29 +0.02 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.15 -0.27 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.03 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.04 38 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.92 -0.01 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.18 -0.03 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.74 -0.09 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.12 -0.09 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.52 -0.11 38 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 2.98 -0.12 38 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.49 -0.12 38 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 4.02 -0.13 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.61 -0.13 38 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 5.23 -0.14 38 0 41 0
29JUN26 41.00 P 5.80 5.80 5.80 5.89 -0.15 38 12 67 +12
29JUN26 42.00 P 6.49 6.49 6.49 6.54 -0.04 37 15 59 +15
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -0.15 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.05 -0.18 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.79 -0.21 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.64 -0.10 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.36 -0.15 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.14 -0.47 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.03 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 -0.03 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.04 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.04 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.47 -0.07 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.74 -0.07 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.08 -0.07 38 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 2.44 -0.09 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.85 -0.08 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.29 -0.12 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.82 -0.06 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.30 -0.11 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.85 -0.09 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.43 -0.14 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.05 -0.14 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.70 -0.15 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.38 -0.15 38 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.04 -0.19 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.67 -0.32 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.46 -0.28 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.24 -0.29 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.92 -0.45 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.78 -0.20 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 +0.01 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 -0.06 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.03 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.03 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 -0.04 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.29 -0.05 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 -0.04 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.05 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 -0.06 38 0 21 0
30DEC26 35.00 P 4.00 4.00 4.00 3.94 -0.07 38 1 2 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.44 -0.06 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.97 -0.06 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.53 -0.08 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.11 -0.09 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.72 -0.11 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 -0.11 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.03 -0.10 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.76 -0.19 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 -0.26 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.12 -0.23 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.85 -0.36 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.67 -0.23 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.41 -0.28 38 0 0 0
TOTAL PUT 473 25,137 +110
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$ 5.52
29JAN26 4.20 C 0.00 0.00 0.00 1.34 +0.03 77 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 +0.03 71 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.14 +0.03 66 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 +0.03 60 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.94 +0.03 55 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.53 +0.01 25 0 20 0
29JAN26 5.25 C 0.30 0.30 0.30 0.29 +0.01 20 12 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 0.00 18 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 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 +0.02 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 +0.02 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 +0.02 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.84 0.00 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 40 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 1.86 +0.02 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.66 +0.03 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 +0.04 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 +0.03 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.27 +0.03 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.59 +0.01 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 8,191 0
30MAR26 5.75 C 0.12 0.12 0.12 0.11 0.00 18 3 1,620 +3
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 18 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.28 +0.03 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.40 +0.03 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.30 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 +0.04 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.02 +0.03 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.93 +0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 +0.02 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 +0.03 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 +0.02 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 +0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 +0.04 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 +0.03 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 +0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 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 1.41 +0.04 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.02 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 0.00 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 0.15 +0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 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 15 38,143 +3
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.25 -0.01 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 -0.01 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 -0.01 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 -0.01 73 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 -0.01 81 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 -0.01 87 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.49 -0.01 94 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.27 -0.01 17 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 -0.01 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 -0.01 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.01 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 -0.01 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 31 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 26 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 18 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.30 -0.02 17 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 -0.01 21 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 -0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.49 -0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.73 -0.02 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 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.24 -0.01 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 -0.01 34 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.99 -0.01 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.24 -0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 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 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 0.00 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 -0.02 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 -0.01 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.74 -0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 -0.01 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.24 -0.01 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 -0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 18 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 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 17 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.01 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.02 11 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 -0.02 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 17 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 0.07 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.02 16 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 16 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.02 15 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.02 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.02 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.02 12 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 -0.02 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$ 4.05
29JAN26 2.80 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.26 +0.02 20 0 639 0
29JAN26 3.90 C 0.00 0.00 0.00 0.18 +0.01 24 0 47 0
29JAN26 4.00 C 0.11 0.11 0.11 0.11 +0.02 23 300 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 0.00 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 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 69 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 +0.04 25 0 214 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 +0.01 22 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 0.00 22 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 0.00 24 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 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 1.87 +0.04 65 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.77 +0.03 60 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.67 +0.03 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.57 +0.03 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.47 +0.03 46 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 +0.04 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 +0.04 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 +0.03 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 +0.03 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 +0.02 21 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 +0.02 21 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.01 22 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.02 23 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 +0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.18 +0.02 26 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 +0.01 26 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 26 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 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 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.09 +0.03 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 +0.02 24 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.22 +0.02 26 0 40 0
29APR26 4.20 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.40 +0.03 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 +0.03 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 +0.02 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 +0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 +0.02 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 +0.02 23 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 +0.02 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.02 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 1.31 +0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.02 21 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.01 24 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 50 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.31 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.03 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.02 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 4.50 C 0.23 0.23 0.23 0.22 +0.01 24 38 138 +38
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
TOTAL CALL 338 16,287 +38
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 426 0
29JAN26 3.90 P 0.03 0.03 0.03 0.03 0.00 25 2 131 +2
29JAN26 4.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 190 0
29JAN26 4.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.18 -0.03 25 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.27 -0.03 29 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.36 -0.03 31 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.77 -0.02 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.87 -0.02 66 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.97 -0.02 71 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.22 -0.02 83 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.47 -0.02 94 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 80 0
26FEB26 3.90 P 0.07 0.07 0.07 0.07 -0.01 24 100 105 -100
26FEB26 4.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 -0.02 24 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 45 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 207 0
30MAR26 4.10 P 0.00 0.00 0.00 0.21 -0.01 26 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 -0.02 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.97 -0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.47 -0.02 47 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 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.14 0.00 25 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.88 -0.02 31 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 31 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 26 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 -0.01 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 -0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 -0.02 24 0 25 0
29JUN26 4.20 P 0.33 0.33 0.33 0.33 -0.02 24 5 5 -5
29JUN26 4.30 P 0.00 0.00 0.00 0.39 -0.03 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.80 -0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.47 -0.02 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.20 P 0.05 0.05 0.05 0.06 0.00 26 10 1,060 -10
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 24 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 -0.02 25 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 -0.01 26 0 168 0
29SEP26 4.00 P 0.36 0.36 0.36 0.34 -0.02 26 10 334 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 -0.02 26 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 -0.02 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 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 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 24 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 25 0 10 0
30DEC26 3.70 P 0.22 0.22 0.22 0.23 -0.01 25 30 83 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 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 0.00 0.00 0.00 0.38 -0.01 25 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
TOTAL PUT 157 13,986 -83
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$ 29.30
29JAN26 19.00 C 0.00 0.00 0.00 10.32 +0.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.83 +0.12 74 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.48 +0.27 117 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.33 +0.12 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.33 +0.04 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.37 +0.08 43 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.36 +0.18 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.43 +0.16 31 0 404 0
29JAN26 28.00 C 1.85 1.85 1.85 1.60 +0.08 31 15 975 +15
29JAN26 29.00 C 0.91 0.91 0.91 0.95 +0.05 31 8 783 0
29JAN26 30.00 C 0.62 0.62 0.50 0.52 +0.03 32 60 625 -60
29JAN26 31.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 329 0
29JAN26 32.00 C 0.11 0.11 0.11 0.10 0.00 32 20 262 +20
29JAN26 33.00 C 0.00 0.00 0.00 0.04 0.00 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 37 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.52 +0.27 79 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.86 +0.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.48 +0.12 66 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.39 +0.13 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.36 +0.10 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.38 +0.09 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.42 +0.12 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.61 +0.27 39 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.69 +0.26 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.81 +0.05 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.04 +0.12 30 0 47 0
26FEB26 29.00 C 0.00 0.00 0.00 1.46 +0.08 30 0 861 0
26FEB26 30.00 C 1.10 1.14 1.10 1.00 +0.02 31 8 1,175 +8
26FEB26 31.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 888 0
26FEB26 32.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 170 0
26FEB26 33.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 0.00 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 11.86 +0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.41 +0.22 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.67 +0.32 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.17 +0.37 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.48 +0.12 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.69 +0.12 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.48 +0.14 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.50 +0.14 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.67 +0.27 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.61 -0.11 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.98 +0.09 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.09 +0.06 30 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.44 +0.11 30 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 1.89 +0.08 31 0 863 0
30MAR26 30.00 C 1.60 1.60 1.60 1.44 +0.06 31 4 206 +4
30MAR26 31.00 C 0.00 0.00 0.00 1.09 +0.05 31 0 666 0
30MAR26 32.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.56 +0.02 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 486 0
30MAR26 35.00 C 0.32 0.32 0.32 0.26 0.00 31 40 1,341 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 10.67 +0.32 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.17 +0.37 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.48 +0.12 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.69 +0.12 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.78 +0.36 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.58 -0.10 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.80 +0.20 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.73 -0.17 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.13 +0.18 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.49 +0.31 32 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.71 +0.08 30 0 947 0
29APR26 29.00 C 2.29 2.29 2.29 2.18 +0.08 30 9 315 0
29APR26 30.00 C 0.00 0.00 0.00 1.73 +0.07 30 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.37 +0.06 31 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 1.06 +0.07 31 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.80 +0.06 31 0 215 0
29APR26 34.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 19 0
29APR26 37.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.41 -0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.91 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.67 +0.32 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.17 +0.13 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 +0.21 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.69 +0.12 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.78 +0.36 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.79 +0.11 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.94 +0.24 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.28 +0.36 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.52 +0.13 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.69 +0.16 30 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.11 +0.13 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.60 +0.06 31 0 91 0
29JUN26 30.00 C 2.26 2.26 2.26 2.15 +0.05 31 20 149 +20
29JUN26 31.00 C 0.00 0.00 0.00 1.75 +0.03 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.43 +0.04 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.14 +0.03 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 +0.03 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 6 0
29JUN26 36.00 C 0.72 0.72 0.72 0.55 +0.01 31 15 15 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.19 0.00 31 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 0.00 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.67 +0.27 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.17 +0.13 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.64 +0.15 34 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.69 +0.12 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 +0.13 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 +0.09 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.04 +0.04 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.35 +0.22 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.66 +0.03 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.99 +0.01 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.61 +0.23 33 0 11 0
29SEP26 29.00 C 3.07 3.07 3.07 3.01 +0.07 31 15 95 +12
29SEP26 30.00 C 0.00 0.00 0.00 2.58 +0.06 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.18 +0.02 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 +0.05 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 0.00 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.16 +0.03 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.98 +0.03 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 0.00 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.01 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.67 +0.26 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.17 +0.13 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.64 +0.15 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.69 +0.10 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.92 +0.08 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.97 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 +0.04 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.53 +0.08 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.90 +0.06 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.34 +0.06 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.91 +0.13 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.40 0.00 30 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.99 -0.01 31 0 97 0
30DEC26 31.00 C 0.00 0.00 0.00 2.75 +0.11 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 +0.07 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.05 -0.01 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.83 +0.02 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.60 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.38 0.00 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 0.00 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
TOTAL CALL 214 25,498 +49
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 566 0
29JAN26 27.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 1,352 0
29JAN26 28.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 793 0
29JAN26 29.00 P 0.55 0.68 0.55 0.65 -0.08 33 17 992 +17
29JAN26 30.00 P 1.06 1.06 1.06 1.21 -0.11 33 1 531 0
29JAN26 31.00 P 0.00 0.00 0.00 1.95 -0.13 34 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.77 -0.18 32 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.71 -0.12 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.84 -0.12 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.73 -0.26 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.70 -0.32 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.75 -0.19 64 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.75 -0.26 70 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.74 -0.20 73 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.70 -0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 32 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 244 0
26FEB26 27.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 595 0
26FEB26 28.00 P 0.00 0.00 0.00 0.65 -0.07 30 0 3,009 0
26FEB26 29.00 P 0.00 0.00 0.00 1.08 -0.08 31 0 538 0
26FEB26 30.00 P 0.00 0.00 0.00 1.62 -0.11 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.30 -0.12 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.07 -0.10 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.94 -0.15 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.85 -0.11 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.89 -0.10 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.70 -0.32 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.75 -0.21 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.96 -0.05 59 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.74 -0.22 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.94 -0.03 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 0.00 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 605 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 315 0
30MAR26 27.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 -0.04 31 0 582 0
30MAR26 29.00 P 1.35 1.35 1.35 1.46 -0.09 31 15 505 0
30MAR26 30.00 P 0.00 0.00 0.00 2.01 -0.08 32 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.65 -0.10 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.37 -0.14 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.18 -0.12 33 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.01 +0.04 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.98 -0.14 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.76 -0.26 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.75 -0.26 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.96 -0.05 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.79 -0.17 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.94 -0.03 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.75 -0.11 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.70 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 0.00 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29APR26 25.00 P 0.35 0.35 0.35 0.36 -0.02 30 3 148 +3
29APR26 26.00 P 0.00 0.00 0.00 0.57 -0.01 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.84 -0.04 30 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.21 -0.02 30 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.67 -0.04 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.25 -0.04 31 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 2.86 -0.08 31 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 3.55 -0.12 31 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.39 -0.03 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.17 -0.12 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.11 -0.09 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.91 -0.21 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.76 -0.30 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.96 -0.05 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.79 -0.17 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 -0.04 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 -0.04 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.61 -0.06 30 0 379 0
29JUN26 28.00 P 0.00 0.00 0.00 2.09 -0.03 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.03 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 -0.07 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.94 -0.06 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.50 -0.29 29 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 -0.07 29 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.26 -0.18 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.09 +0.17 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.95 -0.19 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.59 -0.24 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.75 +0.11 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.65 +0.06 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.59 -0.25 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.60 -0.07 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.53 -0.12 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 0.00 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 0.00 32 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 0.00 32 0 51 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 0.00 32 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 0.00 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 -0.06 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.25 -0.04 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.82 -0.07 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 -0.08 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.07 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.95 -0.07 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.66 -0.13 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.53 -0.07 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 -0.16 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.23 -0.07 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.13 +0.14 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.00 -0.08 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.90 -0.08 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.68 -0.14 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.60 -0.18 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.04 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.05 31 0 10 0
30DEC26 24.00 P 1.36 1.36 1.36 1.39 -0.05 31 8 30 +8
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.03 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.16 -0.02 32 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.62 -0.01 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.02 32 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 -0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 -0.08 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.94 +0.01 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.62 0.00 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 0.00 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.01 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.77 -0.15 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.57 -0.15 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.48 -0.12 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.31 -0.14 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.14 -0.19 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.10 -0.04 34 0 0 0
TOTAL PUT 44 26,570 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.14
29JAN26 13.00 C 0.00 0.00 0.00 5.16 +0.15 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.66 +0.15 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.16 +0.15 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.66 +0.15 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.25 +0.24 66 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.66 +0.15 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.17 +0.17 17 0 6 0
29JAN26 17.50 C 0.74 0.74 0.74 0.74 +0.16 20 2 486 -2
29JAN26 18.00 C 0.40 0.40 0.40 0.37 +0.10 18 4 460 0
29JAN26 18.50 C 0.11 0.17 0.11 0.13 +0.03 17 49 583 +6
29JAN26 19.00 C 0.05 0.06 0.05 0.04 +0.01 18 115 464 +109
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 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 72 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 85 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.23 +0.22 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.74 +0.23 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.19 +0.18 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.74 +0.23 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.25 +0.24 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.78 +0.27 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.27 +0.24 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.72 +0.16 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.27 +0.16 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.90 +0.16 18 0 17 0
26FEB26 18.00 C 0.57 0.58 0.57 0.57 +0.12 18 6 74 -4
26FEB26 18.50 C 0.35 0.35 0.34 0.32 +0.08 17 15 136 +8
26FEB26 19.00 C 0.18 0.18 0.18 0.17 +0.05 18 6 363 +4
26FEB26 19.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 99 0
26FEB26 20.00 C 0.05 0.05 0.05 0.04 +0.01 18 30 60 +30
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.23 +0.06 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.74 +0.05 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.24 +0.16 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.84 +0.29 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.25 +0.18 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.78 +0.19 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.27 +0.14 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.85 +0.15 20 0 0 0
30MAR26 17.00 C 1.55 1.55 1.55 1.49 +0.18 21 1 400 -1
30MAR26 17.50 C 0.00 0.00 0.00 1.13 +0.14 21 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.82 +0.12 20 0 246 0
30MAR26 18.50 C 0.57 0.57 0.57 0.58 +0.10 20 4 143 +4
30MAR26 19.00 C 0.00 0.00 0.00 0.39 +0.07 20 0 192 0
30MAR26 19.50 C 0.28 0.28 0.28 0.25 +0.04 20 11 144 +10
30MAR26 20.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 +0.01 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 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.30 +0.13 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.81 +0.12 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.32 +0.21 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.84 +0.23 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.39 +0.26 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.83 +0.16 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.38 +0.17 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.96 +0.16 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.58 +0.15 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.27 +0.17 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.98 +0.13 21 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.73 +0.11 21 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.53 +0.07 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.37 +0.04 20 0 1 0
29APR26 20.00 C 0.26 0.26 0.26 0.26 +0.04 20 5 7 +5
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.30 +0.13 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.81 +0.12 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.32 +0.13 21 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.95 +0.28 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.47 +0.26 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 +0.26 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 +0.22 23 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.05 +0.12 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 +0.10 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.40 +0.12 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.11 +0.07 20 0 15 0
29JUN26 18.50 C 0.93 0.93 0.93 0.89 +0.08 21 15 27 +15
29JUN26 19.00 C 0.75 0.75 0.75 0.68 +0.06 21 10 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 +0.05 21 0 34 0
29JUN26 20.00 C 0.49 0.49 0.49 0.38 +0.04 21 1 526 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.30 +0.13 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.81 +0.12 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 +0.12 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 +0.24 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 +0.24 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 +0.25 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.65 +0.25 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.10 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.90 +0.16 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 +0.08 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 +0.07 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.06 22 0 1 0
29SEP26 19.00 C 0.90 0.90 0.90 0.88 +0.05 22 5 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.05 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 +0.04 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 +0.03 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.30 +0.13 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.82 +0.13 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.34 +0.13 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.95 +0.20 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.47 +0.24 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 +0.22 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 +0.18 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 +0.09 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 +0.14 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 +0.11 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 +0.06 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.05 20 0 1 0
30DEC26 19.00 C 1.00 1.00 1.00 1.00 +0.03 20 4 31 +4
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.03 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.04 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.03 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 0.00 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
TOTAL CALL 283 6,808 +188
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 20 0 331 0
29JAN26 17.50 P 0.06 0.07 0.06 0.06 -0.03 18 36 263 -3
29JAN26 18.00 P 0.19 0.19 0.16 0.19 -0.09 17 9 197 +3
29JAN26 18.50 P 0.00 0.00 0.00 0.47 -0.14 17 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 0.86 -0.19 0 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.36 -0.20 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.95 -0.15 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.98 -0.09 71 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.98 -0.09 82 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.86 -0.21 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.86 -0.21 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.00 -0.07 124 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.86 -0.21 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 184 0
26FEB26 17.00 P 0.08 0.08 0.08 0.08 -0.01 18 3 143 0
26FEB26 17.50 P 0.00 0.00 0.00 0.17 -0.04 17 0 144 0
26FEB26 18.00 P 0.00 0.00 0.00 0.34 -0.08 17 0 123 0
26FEB26 18.50 P 0.55 0.55 0.55 0.60 -0.13 16 2 40 -2
26FEB26 19.00 P 0.00 0.00 0.00 0.94 -0.18 15 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.39 -0.18 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.95 -0.15 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.98 -0.09 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.98 -0.09 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.01 -0.07 68 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.86 -0.21 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.00 -0.07 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.95 -0.12 78 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 96 0
30MAR26 17.00 P 0.22 0.22 0.22 0.21 -0.04 20 2 244 -1
30MAR26 17.50 P 0.00 0.00 0.00 0.35 -0.07 20 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.54 -0.11 19 0 255 0
30MAR26 18.50 P 0.00 0.00 0.00 0.79 -0.12 19 0 177 0
30MAR26 19.00 P 1.05 1.05 1.05 1.12 -0.10 19 27 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 -0.17 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.99 -0.13 23 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.95 -0.15 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.98 -0.09 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.98 -0.18 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.88 -0.31 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.01 -0.11 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.88 -0.19 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.00 -0.07 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.95 -0.12 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.86 -0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.86 -0.35 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 0.29 -0.06 20 0 17 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 -0.05 20 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.65 -0.09 20 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 0.90 -0.12 19 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.20 -0.16 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.64 -0.11 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.05 -0.10 22 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.95 -0.15 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.98 -0.09 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.98 -0.18 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.88 -0.31 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.01 -0.12 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 14.00 P 0.06 0.06 0.06 0.05 -0.01 21 8 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.05 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.06 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 -0.07 20 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.15 -0.09 20 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.45 -0.13 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.80 -0.13 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.19 -0.13 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.53 -0.22 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.45 -0.18 19 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.26 -0.28 0 0 230 0
29JUN26 23.00 P 0.00 0.00 0.00 5.31 -0.17 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.24 -0.22 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.09 -0.32 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.03 -0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.98 -0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.97 -0.31 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.04 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.04 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 -0.07 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 0.98 -0.08 22 0 88 0
29SEP26 17.50 P 1.22 1.22 1.22 1.24 -0.08 23 2 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 -0.08 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 -0.09 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 -0.11 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 -0.11 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.12 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.75 -0.13 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.61 -0.17 25 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.52 -0.21 26 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.45 -0.25 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.49 -0.16 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.42 -0.16 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 -0.15 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.36 -0.13 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 23 0
30DEC26 15.50 P 0.50 0.50 0.50 0.52 -0.02 21 1 7 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.67 -0.07 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.07 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.09 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 -0.04 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.10 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 -0.11 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 -0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 -0.13 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.97 -0.13 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.79 -0.14 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.67 -0.15 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 -0.15 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.56 -0.15 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 -0.13 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.42 -0.20 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.38 -0.15 29 0 0 0
TOTAL PUT 90 5,552 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.34
29JAN26 9.25 C 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.85 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.60 -0.11 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.35 -0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.85 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.35 -0.11 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.36 -0.10 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 -0.11 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 -0.11 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.36 -0.13 19 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.89 -0.11 21 0 0 0
29JAN26 15.00 C 0.46 0.46 0.42 0.45 -0.10 17 14 40 +2
29JAN26 15.50 C 0.00 0.00 0.00 0.16 -0.06 17 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 120 0
29JAN26 16.50 C 0.03 0.03 0.03 0.01 -0.01 19 2 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.85 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.35 -0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.86 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.37 -0.19 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.86 -0.11 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.89 -0.11 15 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.40 -0.11 15 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.94 -0.11 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.56 -0.09 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.30 -0.05 16 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.04 16 0 67 0
26FEB26 16.50 C 0.08 0.08 0.08 0.06 -0.01 17 1 35 +1
26FEB26 17.00 C 0.06 0.06 0.04 0.02 -0.01 17 4 4 +4
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.59 -0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.35 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.11 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.85 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.61 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.35 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.88 -0.10 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.38 -0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.38 -0.11 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.91 -0.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.45 -0.10 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.04 -0.09 15 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.71 -0.06 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 -0.05 16 0 606 0
30MAR26 16.00 C 0.35 0.35 0.35 0.27 -0.03 17 1 52 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 19.50 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 0.01 0.00 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.39 -0.11 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.52 -0.09 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.14 -0.08 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.81 -0.06 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.55 -0.05 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.36 -0.03 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 18 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 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 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 6.86 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.61 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 -0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.90 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.63 -0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.08 -0.09 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.69 -0.07 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.07 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 -0.05 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 -0.03 18 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.02 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.01 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 0.00 19 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 19 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 22 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 6.19 -0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.71 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 -0.10 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.25 -0.09 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 -0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.07 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.05 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.02 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.01 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.01 -0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 -0.11 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.18 -0.11 11 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 -0.10 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.10 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 -0.16 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.13 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 22 4,429 +7
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 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 39 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 0.02 0.02 0.02 0.01 0.00 24 14 2,473 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 91 0
29JAN26 15.00 P 0.07 0.07 0.07 0.10 +0.03 18 1 255 +1
29JAN26 15.50 P 0.26 0.26 0.26 0.32 +0.07 18 3 48 +3
29JAN26 16.00 P 0.00 0.00 0.00 0.69 +0.09 18 0 8 0
29JAN26 16.50 P 0.00 0.00 0.00 1.17 +0.10 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.67 +0.11 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.17 +0.11 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.16 +0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.16 +0.11 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.66 +0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.66 +0.11 0 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 49 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 24 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
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 0.07 +0.01 16 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 +0.03 16 0 92 0
26FEB26 15.50 P 0.00 0.00 0.00 0.43 +0.06 17 0 12 0
26FEB26 16.00 P 0.00 0.00 0.00 0.78 +0.10 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.21 +0.11 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.67 +0.08 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.17 +0.10 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.67 +0.11 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.17 +0.12 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.68 +0.12 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.17 +0.12 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.68 +0.12 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.68 +0.13 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.68 +0.12 58 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.68 +0.13 63 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 58 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 53 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 46 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 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 +0.03 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.06 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.55 +0.08 18 0 14 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 +0.10 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.27 +0.11 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.73 +0.12 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.20 +0.12 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.68 +0.11 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 +0.11 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 +0.12 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.18 +0.13 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.68 +0.12 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.68 +0.13 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.68 +0.12 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.68 +0.12 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.39 +0.06 18 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.63 +0.08 18 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.94 +0.09 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.32 +0.11 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.75 +0.11 20 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.23 +0.12 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.68 +0.10 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.17 +0.09 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.68 +0.09 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.18 +0.10 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.68 +0.11 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.68 +0.12 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.68 +0.12 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.68 +0.12 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.06 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.52 +0.07 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.08 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 +0.10 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 +0.11 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 +0.12 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.27 +0.11 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.72 +0.09 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.22 +0.12 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.72 +0.13 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 +0.11 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.68 +0.11 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.68 +0.12 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.68 +0.10 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.68 +0.11 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.03 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.05 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.94 +0.09 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.22 +0.09 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.56 +0.10 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 +0.12 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.34 +0.11 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.78 +0.11 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.11 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 +0.07 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 +0.05 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.68 +0.08 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.68 +0.09 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.68 +0.09 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.68 +0.11 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.04 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.05 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 +0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.03 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 +0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 +0.09 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.57 +0.09 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 +0.09 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 +0.10 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 +0.11 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 +0.12 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 +0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.68 +0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.05 29 0 0 0
TOTAL PUT 18 4,996 +4
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$ 41.46
29JAN26 28.00 C 0.00 0.00 0.00 13.50 +0.44 67 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.50 +0.44 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.52 +0.45 68 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.46 +0.36 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.50 +0.39 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.50 +0.43 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.49 +0.20 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.51 +0.39 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.66 +0.53 41 0 53 0
29JAN26 38.00 C 3.81 3.81 3.81 3.54 +0.39 23 1 193 -1
29JAN26 39.00 C 2.53 2.65 2.53 2.65 +0.36 26 24 204 +18
29JAN26 40.00 C 0.00 0.00 0.00 1.82 +0.25 25 0 1,043 0
29JAN26 41.00 C 1.12 1.30 1.12 1.18 +0.18 26 34 495 -24
29JAN26 42.00 C 0.71 0.80 0.71 0.72 +0.13 27 47 332 -33
29JAN26 43.00 C 0.49 0.49 0.44 0.41 +0.07 27 66 389 +34
29JAN26 44.00 C 0.27 0.27 0.27 0.20 +0.04 27 8 198 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 1,838 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 28 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 33 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 12.56 +0.40 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.91 +0.78 69 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.73 +0.59 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.58 +0.47 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.59 +0.33 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.53 +0.10 0 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.58 +0.12 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.90 +0.55 31 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.82 +0.36 23 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 3.06 +0.28 25 0 86 0
26FEB26 40.00 C 2.47 2.47 2.47 2.36 +0.27 25 20 136 +20
26FEB26 41.00 C 1.84 1.88 1.84 1.77 +0.21 25 7 1,048 -1
26FEB26 42.00 C 0.00 0.00 0.00 1.31 +0.17 25 0 376 0
26FEB26 43.00 C 0.98 1.00 0.98 0.94 +0.11 26 26 90 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 32 0
26FEB26 45.00 C 0.52 0.52 0.50 0.44 +0.08 26 130 876 0
26FEB26 46.00 C 0.38 0.38 0.38 0.28 +0.05 26 15 298 -15
26FEB26 47.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 +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 31 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 21.54 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.77 +0.63 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.59 +0.46 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.58 +0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.71 +0.46 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.63 +0.42 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.79 +0.65 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.68 +0.50 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.69 +0.49 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.63 +0.14 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.91 +0.66 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.65 +0.17 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.73 +0.46 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.77 +0.40 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.75 +0.38 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.82 +0.37 26 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.78 +0.24 21 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 5.17 +0.40 28 0 137 0
30MAR26 38.00 C 4.24 4.30 4.24 4.26 +0.35 25 16 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.55 +0.29 26 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.91 +0.25 26 0 817 0
30MAR26 41.00 C 2.42 2.42 2.42 2.36 +0.21 26 15 172 +15
30MAR26 42.00 C 1.96 1.96 1.96 1.90 +0.19 26 15 387 +15
30MAR26 43.00 C 0.00 0.00 0.00 1.52 +0.16 27 0 42 0
30MAR26 44.00 C 1.23 1.23 1.23 1.19 +0.13 27 15 95 0
30MAR26 45.00 C 0.87 0.87 0.87 0.92 +0.12 27 1 52 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.69 +0.10 27 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.51 +0.07 27 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.91 +0.62 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.67 +0.19 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.00 +0.59 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.13 +0.67 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.05 +0.47 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.02 +0.33 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.28 +0.59 28 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 5.35 +0.41 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.82 +0.53 29 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 4.11 +0.47 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.33 +0.27 26 0 3 0
29APR26 41.00 C 2.83 2.83 2.83 2.79 +0.24 26 315 315 +300
29APR26 42.00 C 0.00 0.00 0.00 2.32 +0.20 27 300 300 +300
29APR26 43.00 C 0.00 0.00 0.00 1.94 +0.19 27 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.59 +0.16 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.28 +0.14 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.01 +0.11 27 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.80 +0.10 27 0 24 0
29APR26 48.00 C 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.77 +0.55 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.86 +0.52 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.84 +0.32 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.71 +0.18 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.89 +0.22 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.92 +0.33 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.95 +0.33 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.96 +0.37 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.03 +0.39 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.07 +0.38 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.09 +0.43 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.17 +0.32 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.18 +0.29 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.33 +0.31 28 0 71 0
29JUN26 35.00 C 7.29 7.29 7.29 7.63 +0.47 30 1 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.80 +0.51 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.83 +0.24 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.26 +0.32 27 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.49 +0.19 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.82 +0.06 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.40 +0.24 26 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 2.93 +0.20 27 0 202 0
29JUN26 43.00 C 2.55 2.55 2.55 2.52 +0.20 27 15 44 +15
29JUN26 44.00 C 2.19 2.19 2.19 2.13 +0.18 27 15 3,296 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.79 +0.16 27 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.48 +0.13 27 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 +0.12 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 +0.11 27 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 +0.09 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.93 +0.34 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.95 +0.33 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.17 +0.57 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.04 +0.40 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.07 +0.38 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.10 +0.33 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.24 +0.38 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.34 +0.42 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 +0.51 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.69 +0.32 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.93 +0.30 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.22 +0.40 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.50 +0.21 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.95 +0.23 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.44 +0.28 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.96 +0.24 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.52 +0.21 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 3.13 +0.19 27 0 131 0
29SEP26 44.00 C 0.00 0.00 0.00 2.76 +0.20 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.42 +0.18 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.10 +0.17 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 +0.14 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 +0.14 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 +0.11 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 +0.11 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.08 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.12 +0.42 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.22 +0.44 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.26 +0.30 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.38 +0.36 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.48 +0.32 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.75 +0.49 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.95 +0.36 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.24 +0.29 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.63 +0.29 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.04 +0.28 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.52 +0.27 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 5.01 +0.27 27 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.55 +0.23 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 +0.24 27 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 +0.20 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.37 +0.20 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 +0.18 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 +0.18 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 +0.18 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.20 +0.15 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.09 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.08 27 0 74 0
TOTAL CALL 1,086 18,299 +660
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 36.00 P 0.02 0.02 0.02 0.01 0.00 30 2 260 -2
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 856 0
29JAN26 38.00 P 0.09 0.09 0.09 0.07 -0.04 28 4 1,044 0
29JAN26 39.00 P 0.25 0.25 0.15 0.17 -0.08 27 209 835 -144
29JAN26 40.00 P 0.43 0.43 0.35 0.37 -0.15 27 69 233 +10
29JAN26 41.00 P 0.71 0.72 0.69 0.73 -0.22 28 6 360 -4
29JAN26 42.00 P 0.00 0.00 0.00 1.23 -0.31 27 0 43 0
29JAN26 43.00 P 0.00 0.00 0.00 1.95 -0.33 29 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 2.78 -0.37 31 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 3.70 -0.26 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.56 -0.50 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.71 -0.25 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.54 -0.49 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.63 -0.55 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.70 -0.30 62 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.59 -0.43 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.09 -0.40 81 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 126 0
26FEB26 36.00 P 0.11 0.11 0.11 0.09 -0.02 26 10 173 0
26FEB26 37.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 664 0
26FEB26 38.00 P 0.31 0.31 0.31 0.30 -0.08 26 102 1,322 0
26FEB26 39.00 P 0.55 0.55 0.47 0.51 -0.09 26 64 366 -17
26FEB26 40.00 P 0.81 0.81 0.81 0.81 -0.17 26 12 581 +12
26FEB26 41.00 P 1.29 1.29 1.20 1.23 -0.22 26 4 62 -2
26FEB26 42.00 P 0.00 0.00 0.00 1.76 -0.26 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 2.41 -0.28 27 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.15 -0.23 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 3.97 -0.25 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 4.85 -0.29 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.71 -0.28 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.69 -0.40 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.63 -0.55 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.80 -0.20 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.13 -0.39 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.59 -0.43 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.09 -0.40 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 6 400 -6
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 124 0
30MAR26 37.00 P 0.44 0.44 0.41 0.43 -0.08 27 31 1,251 +16
30MAR26 38.00 P 0.62 0.66 0.62 0.63 -0.10 26 2 220 +2
30MAR26 39.00 P 0.85 0.91 0.85 0.92 -0.13 27 42 212 +18
30MAR26 40.00 P 0.00 0.00 0.00 1.27 -0.18 26 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.73 -0.20 27 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.26 -0.24 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 2.87 -0.25 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.56 -0.28 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.31 -0.31 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.89 -0.54 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.01 -0.31 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.69 -0.50 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.77 -0.41 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.80 -0.20 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.13 -0.46 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.63 -0.39 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.09 -0.40 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 6 0
29APR26 35.00 P 0.32 0.32 0.32 0.30 -0.05 27 14 200 0
29APR26 36.00 P 0.44 0.44 0.44 0.44 -0.06 26 13 13 +13
29APR26 37.00 P 0.00 0.00 0.00 0.63 -0.09 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.88 -0.11 26 0 25 0
29APR26 39.00 P 1.17 1.17 1.17 1.19 -0.15 26 6 25 +6
29APR26 40.00 P 0.00 0.00 0.00 1.58 -0.17 26 0 16 0
29APR26 41.00 P 0.00 0.00 0.00 2.05 -0.19 27 300 325 +300
29APR26 42.00 P 0.00 0.00 0.00 2.57 -0.23 27 300 300 +300
29APR26 43.00 P 3.11 3.11 3.11 3.18 -0.23 27 6 6 +6
29APR26 44.00 P 0.00 0.00 0.00 3.84 -0.25 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.48 -0.35 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.27 -0.36 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.01 -0.44 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.69 -0.50 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.88 -0.41 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.83 -0.36 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 35 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 28 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 0.04 -0.01 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.70 -0.06 26 0 130 0
29JUN26 36.00 P 0.00 0.00 0.00 0.93 -0.08 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.21 -0.09 26 0 150 0
29JUN26 38.00 P 1.47 1.47 1.47 1.54 -0.11 26 6 29 +6
29JUN26 39.00 P 0.00 0.00 0.00 1.94 -0.12 26 0 17 0
29JUN26 40.00 P 2.42 2.44 2.42 2.39 -0.14 26 200 236 -19
29JUN26 41.00 P 0.00 0.00 0.00 2.89 -0.17 26 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.44 -0.20 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.07 -0.24 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.73 -0.35 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.29 -0.26 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.28 -0.29 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.17 -0.29 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.89 -0.34 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.81 -0.29 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.65 -0.41 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.95 -0.28 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.33 -0.26 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.48 -0.49 28 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 0.10 -0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.16 -0.07 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.46 -0.08 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 -0.10 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 -0.11 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.58 -0.12 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.05 -0.14 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.57 -0.15 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.12 -0.18 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.73 -0.24 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.39 -0.24 27 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.21 -0.18 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.70 -0.46 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.67 -0.17 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.46 -0.37 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.12 -0.54 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.20 -0.29 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.42 -0.33 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.64 -0.32 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.85 -0.42 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.04 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.43 -0.06 28 0 1 0
30DEC26 35.00 P 1.70 1.70 1.70 1.74 -0.08 28 6 6 +5
30DEC26 36.00 P 0.00 0.00 0.00 2.07 -0.09 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.46 -0.11 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.87 -0.12 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.34 -0.13 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.83 -0.14 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.37 -0.17 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.94 -0.17 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.55 -0.19 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.20 -0.20 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.86 -0.23 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.58 -0.23 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.31 -0.24 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.07 -0.27 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.87 -0.26 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.67 -0.28 30 0 0 0
TOTAL PUT 1,414 22,960 +500
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$ 9.78
29JAN26 5.00 C 0.00 0.00 0.00 4.79 +0.25 127 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.56 +0.27 154 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.30 +0.26 131 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.06 +0.27 133 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.81 +0.27 123 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.56 +0.34 114 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.31 +0.31 105 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.06 +0.34 96 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.81 +0.27 88 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.56 +0.29 80 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.32 +0.35 78 0 200 0
29JAN26 7.75 C 2.28 2.28 2.28 2.07 +0.29 70 1 1,041 0
29JAN26 8.00 C 1.73 1.90 1.73 1.83 +0.34 66 10 783 0
29JAN26 8.25 C 1.59 1.60 1.59 1.59 +0.29 61 25 646 -16
29JAN26 8.50 C 0.00 0.00 0.00 1.34 +0.28 53 0 3,359 0
29JAN26 8.75 C 1.25 1.25 1.25 1.13 +0.28 54 1 1,219 0
29JAN26 9.00 C 0.71 1.10 0.69 0.91 +0.25 50 143 2,041 -84
29JAN26 9.25 C 0.55 0.85 0.55 0.73 +0.22 50 115 1,071 -5
29JAN26 9.50 C 0.44 0.65 0.44 0.54 +0.16 46 205 909 -115
29JAN26 9.75 C 0.36 0.52 0.36 0.42 +0.14 48 548 1,397 -309
29JAN26 10.00 C 0.30 0.43 0.29 0.31 +0.11 49 1,920 2,058 +611
29JAN26 10.50 C 0.20 0.22 0.16 0.15 +0.06 48 414 1,547 +3
29JAN26 11.00 C 0.11 0.12 0.10 0.07 +0.03 49 75 516 +45
29JAN26 11.50 C 0.06 0.06 0.05 0.03 +0.01 50 272 459 +250
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29JAN26 12.50 C 0.03 0.03 0.03 0.01 0.00 57 30 368 +30
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.89 +0.35 130 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.57 +0.28 92 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.36 +0.32 104 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.08 +0.29 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.83 +0.25 78 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.63 +0.33 89 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.40 +0.40 87 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.09 +0.31 64 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.85 +0.30 62 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.65 +0.32 68 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.40 +0.38 62 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.14 +0.35 54 0 485 0
26FEB26 8.00 C 2.07 2.07 2.07 1.90 +0.27 50 1 890 -1
26FEB26 8.25 C 0.00 0.00 0.00 1.61 +0.22 37 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.50 +0.28 51 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.30 +0.29 49 0 542 0
26FEB26 9.00 C 1.06 1.20 1.06 1.10 +0.24 47 34 659 -22
26FEB26 9.25 C 0.00 0.00 0.00 0.94 +0.22 47 0 932 0
26FEB26 9.50 C 0.70 0.81 0.70 0.79 +0.19 46 113 1,239 +57
26FEB26 9.75 C 0.55 0.72 0.55 0.66 +0.17 46 382 639 -138
26FEB26 10.00 C 0.51 0.66 0.51 0.55 +0.14 46 813 862 +300
26FEB26 10.50 C 0.34 0.46 0.34 0.37 +0.11 46 300 893 +44
26FEB26 11.00 C 0.21 0.31 0.21 0.24 +0.08 46 104 670 -20
26FEB26 11.50 C 0.22 0.22 0.22 0.15 +0.05 46 302 464 +300
26FEB26 12.00 C 0.15 0.15 0.15 0.09 +0.03 46 30 140 +30
26FEB26 12.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
26FEB26 13.50 C 0.06 0.06 0.06 0.02 +0.01 47 60 75 +60
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.20 +0.35 138 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.10 +0.33 135 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.00 +0.33 131 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.87 +0.31 118 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.80 +0.34 125 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.70 +0.33 121 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.53 +0.27 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.44 +0.28 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.40 +0.34 112 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.29 +0.36 106 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.19 +0.33 104 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.09 +0.36 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.01 +0.35 103 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.36 101 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.64 +0.34 89 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.36 +0.30 75 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.15 +0.31 80 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 +0.33 76 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.63 +0.33 64 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.40 +0.32 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.13 +0.28 54 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.89 +0.26 52 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.66 +0.26 50 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.43 +0.34 49 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 +0.24 48 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.05 +0.34 52 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.85 +0.36 51 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.66 +0.27 50 0 685 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 +0.31 49 0 612 0
30MAR26 9.00 C 1.19 1.19 1.19 1.32 +0.27 49 1 1,554 -1
30MAR26 9.25 C 1.00 1.00 1.00 1.14 +0.22 47 1 1,165 -1
30MAR26 9.50 C 1.10 1.11 1.10 1.01 +0.20 47 400 1,142 -310
30MAR26 9.75 C 0.84 0.99 0.84 0.88 +0.17 47 431 401 -305
30MAR26 10.00 C 0.84 0.84 0.84 0.77 +0.16 47 5 810 0
30MAR26 10.50 C 0.64 0.64 0.64 0.58 +0.13 47 4 1,001 0
30MAR26 11.00 C 0.50 0.50 0.50 0.43 +0.11 47 200 1,785 +100
30MAR26 11.50 C 0.00 0.00 0.00 0.31 +0.08 47 0 1,146 0
30MAR26 12.00 C 0.31 0.32 0.30 0.22 +0.06 46 431 1,073 +350
30MAR26 12.50 C 0.24 0.25 0.24 0.16 +0.05 47 184 577 0
30MAR26 13.00 C 0.19 0.19 0.19 0.11 +0.03 47 75 1,232 0
30MAR26 13.50 C 0.16 0.16 0.16 0.08 +0.03 47 24 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 3.64 +0.25 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.48 +0.32 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.23 +0.38 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.95 +0.32 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.72 +0.30 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.51 +0.24 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.30 +0.23 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.10 +0.22 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.91 +0.28 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.73 +0.27 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.57 +0.24 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.43 +0.24 46 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.28 +0.22 46 0 805 0
29APR26 9.50 C 1.25 1.25 1.14 1.16 +0.21 47 14 844 +12
29APR26 9.75 C 0.00 0.00 0.00 1.04 +0.19 47 0 82 0
29APR26 10.00 C 0.98 0.98 0.98 0.93 +0.17 47 400 54 -346
29APR26 10.50 C 0.78 0.80 0.78 0.74 +0.16 47 9 392 -5
29APR26 11.00 C 0.64 0.64 0.64 0.58 +0.13 47 14 258 +4
29APR26 11.50 C 0.50 0.50 0.49 0.45 +0.11 47 400 540 +310
29APR26 12.00 C 0.41 0.42 0.41 0.34 +0.09 46 230 542 +230
29APR26 12.50 C 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
29APR26 13.00 C 0.26 0.27 0.26 0.20 +0.06 47 48 50 +48
29APR26 13.50 C 0.22 0.24 0.22 0.15 - 47 90 90 -
29JUN26 5.00 C 0.00 0.00 0.00 4.91 +0.35 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.64 +0.30 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.39 +0.31 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.23 +0.39 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.99 +0.38 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.69 +0.30 50 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.52 +0.33 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.31 +0.37 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.08 +0.29 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.84 +0.31 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.64 +0.30 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.44 +0.30 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.27 +0.27 48 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 +0.23 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 +0.30 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.79 +0.26 47 0 46 0
29JUN26 9.00 C 1.70 1.70 1.70 1.65 +0.27 48 100 754 +100
29JUN26 9.25 C 0.00 0.00 0.00 1.52 +0.26 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.40 +0.22 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 +0.22 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.19 +0.20 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 +0.18 48 0 60 0
29JUN26 11.00 C 0.90 0.90 0.83 0.82 +0.16 48 753 757 +467
29JUN26 11.50 C 0.77 0.77 0.71 0.68 +0.14 48 9 56 +7
29JUN26 12.00 C 0.00 0.00 0.00 0.56 +0.13 48 0 46 0
29JUN26 12.50 C 0.55 0.55 0.55 0.45 +0.10 47 30 35 +30
29JUN26 13.00 C 0.48 0.48 0.48 0.37 +0.09 47 19 31 +19
29JUN26 13.50 C 0.42 0.42 0.42 0.30 +0.08 47 30 31 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.07 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.06 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.04 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.91 +0.35 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.64 +0.30 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.43 +0.30 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.23 +0.34 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.99 +0.29 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.77 +0.29 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.55 +0.29 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.34 +0.25 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 +0.33 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.97 +0.28 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.81 +0.29 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 +0.27 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 +0.20 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.32 +0.26 47 0 1 0
29SEP26 8.50 C 2.13 2.16 2.12 2.18 +0.25 47 5 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 +0.23 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 +0.23 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.79 +0.22 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 +0.22 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 +0.21 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 +0.20 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 +0.18 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.13 +0.16 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.15 47 0 27 0
29SEP26 12.00 C 0.95 0.95 0.95 0.85 +0.13 47 3 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.74 +0.12 47 0 249 0
29SEP26 13.00 C 0.73 0.73 0.73 0.64 +0.11 47 30 242 -12
29SEP26 13.50 C 0.00 0.00 0.00 0.55 +0.10 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.09 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.08 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.05 47 0 26 0
30DEC26 5.00 C 0.00 0.00 0.00 4.94 +0.34 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.66 +0.28 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.49 +0.36 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.25 +0.31 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.05 +0.32 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.84 +0.29 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.65 +0.29 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.46 +0.27 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 +0.26 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.11 +0.27 45 0 0 0
30DEC26 7.50 C 3.04 3.04 3.04 2.95 +0.27 45 1 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 +0.26 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 +0.26 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 +0.24 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.35 +0.21 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 +0.23 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.11 +0.23 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.22 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.19 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.22 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 +0.20 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 +0.18 47 0 20 0
30DEC26 11.00 C 1.25 1.25 1.25 1.40 +0.18 47 2 19 +2
30DEC26 11.50 C 0.00 0.00 0.00 1.26 +0.16 48 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 +0.15 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.15 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 +0.13 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 - 47 0 0 -
TOTAL CALL 9,841 57,965 +1,749
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 459 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 363 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 64 5 1,170 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 57 5 966 -5
29JAN26 8.00 P 0.02 0.02 0.02 0.01 -0.01 50 5 1,429 -5
29JAN26 8.25 P 0.02 0.02 0.02 0.02 -0.02 50 33 1,421 -33
29JAN26 8.50 P 0.04 0.04 0.03 0.04 -0.03 50 62 1,226 +50
29JAN26 8.75 P 0.06 0.07 0.06 0.07 -0.04 50 118 1,493 +48
29JAN26 9.00 P 0.12 0.13 0.09 0.10 -0.09 46 277 1,087 -68
29JAN26 9.25 P 0.22 0.22 0.17 0.16 -0.12 46 11 332 +6
29JAN26 9.50 P 0.32 0.32 0.23 0.25 -0.15 46 34 217 +33
29JAN26 9.75 P 0.45 0.45 0.31 0.36 -0.21 46 77 428 +60
29JAN26 10.00 P 0.61 0.61 0.43 0.50 -0.24 46 145 167 +90
29JAN26 10.50 P 0.90 0.90 0.79 0.86 -0.29 48 32 52 +32
29JAN26 11.00 P 0.00 0.00 0.00 1.28 -0.28 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.74 -0.31 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.22 -0.37 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.72 -0.34 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.22 -0.32 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.72 -0.32 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.22 -0.32 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 757 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 -0.01 48 5 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 618 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.02 47 0 1,402 0
26FEB26 8.00 P 0.06 0.06 0.06 0.07 -0.03 46 11 2,093 0
26FEB26 8.25 P 0.10 0.10 0.08 0.10 -0.04 45 24 1,959 0
26FEB26 8.50 P 0.15 0.15 0.12 0.14 -0.06 45 16 1,012 +4
26FEB26 8.75 P 0.00 0.00 0.00 0.20 -0.07 45 0 596 0
26FEB26 9.00 P 0.25 0.26 0.25 0.27 -0.09 45 9 448 +9
26FEB26 9.25 P 0.38 0.38 0.33 0.35 -0.12 44 84 336 +5
26FEB26 9.50 P 0.41 0.45 0.38 0.45 -0.15 44 130 128 +128
26FEB26 9.75 P 0.58 0.58 0.58 0.58 -0.17 45 1 3 +1
26FEB26 10.00 P 0.74 0.74 0.71 0.71 -0.21 44 6 6 +6
26FEB26 10.50 P 0.00 0.00 0.00 1.05 -0.23 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.41 -0.29 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.85 -0.27 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.30 -0.34 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.75 -0.39 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.25 -0.29 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.73 -0.38 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.23 -0.33 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 447 0
30MAR26 7.00 P 0.05 0.05 0.05 0.04 -0.02 46 10 3,063 +1
30MAR26 7.25 P 0.07 0.07 0.07 0.06 -0.03 46 2 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 546 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 -0.03 46 0 984 0
30MAR26 8.00 P 0.17 0.17 0.14 0.16 -0.04 46 33 1,319 +30
30MAR26 8.25 P 0.21 0.21 0.20 0.21 -0.06 46 20 256 0
30MAR26 8.50 P 0.27 0.27 0.27 0.27 -0.07 45 2 844 0
30MAR26 8.75 P 0.33 0.33 0.31 0.35 -0.08 45 202 1,983 0
30MAR26 9.00 P 0.43 0.43 0.43 0.43 -0.10 45 1 1,728 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.53 -0.12 45 0 424 0
30MAR26 9.50 P 0.60 0.60 0.57 0.64 -0.14 45 152 486 +152
30MAR26 9.75 P 0.77 0.77 0.77 0.77 -0.16 45 92 321 +92
30MAR26 10.00 P 0.00 0.00 0.00 0.91 -0.18 45 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.23 -0.23 46 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 -0.26 47 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 -0.28 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.33 -0.36 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.86 -0.28 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.25 -0.39 42 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.79 -0.32 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 -0.32 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.76 -0.28 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.25 -0.29 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.73 -0.31 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.23 -0.39 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 38 0
29APR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 46 2 2 -2
29APR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.02 46 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.03 46 0 72 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 200 0
29APR26 8.25 P 0.26 0.27 0.26 0.30 -0.06 45 40 70 +40
29APR26 8.50 P 0.35 0.35 0.35 0.37 -0.07 45 200 325 -75
29APR26 8.75 P 0.00 0.00 0.00 0.46 -0.08 45 0 305 0
29APR26 9.00 P 0.50 0.50 0.50 0.55 -0.09 45 100 100 0
29APR26 9.25 P 0.60 0.60 0.60 0.65 -0.11 45 100 830 +30
29APR26 9.50 P 0.71 0.71 0.71 0.77 -0.13 45 200 1,000 +170
29APR26 9.75 P 0.82 0.82 0.82 0.90 -0.15 45 100 100 +100
29APR26 10.00 P 1.04 1.04 1.04 1.04 -0.17 45 30 30 +30
29APR26 10.50 P 1.44 1.44 1.44 1.36 -0.18 46 18 18 +18
29APR26 11.00 P 0.00 0.00 0.00 1.71 -0.23 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.09 -0.23 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.51 -0.28 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.89 -0.33 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.40 -0.25 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.85 - 51 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 49 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 48 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 613 0
29JUN26 7.00 P 0.20 0.20 0.20 0.19 -0.04 46 1 808 -1
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.03 46 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.04 46 0 399 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.04 46 0 326 0
29JUN26 8.00 P 0.43 0.43 0.40 0.44 -0.05 46 96 209 +6
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.06 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 -0.07 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 -0.07 46 0 165 0
29JUN26 9.00 P 0.76 0.76 0.76 0.81 -0.09 45 2 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 -0.10 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.13 45 0 2 0
29JUN26 9.75 P 1.15 1.15 1.15 1.19 -0.14 45 30 30 +30
29JUN26 10.00 P 1.33 1.33 1.33 1.33 -0.14 45 60 60 +50
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.18 46 0 13 0
29JUN26 11.00 P 2.07 2.07 1.97 1.99 -0.21 46 41 61 +41
29JUN26 11.50 P 0.00 0.00 0.00 2.37 -0.22 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 -0.22 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.16 -0.20 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.55 -0.31 46 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 -0.26 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 -0.35 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.90 -0.32 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 -0.21 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.88 -0.29 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.30 -0.33 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
29SEP26 5.25 P 0.08 0.08 0.08 0.07 -0.01 47 5 134 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.03 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.05 46 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.04 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.05 46 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.05 46 0 357 0
29SEP26 7.75 P 0.55 0.55 0.55 0.56 -0.06 46 3 7 +3
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.06 46 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.07 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 -0.07 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 -0.08 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.11 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 -0.13 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.12 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 -0.15 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 -0.17 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.19 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.21 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 -0.20 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 -0.23 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.23 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 -0.25 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 -0.26 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 -0.29 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.58 -0.26 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.04 -0.27 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.49 -0.30 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.02 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.05 46 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.04 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.05 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.06 46 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.07 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.08 47 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.08 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.08 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.10 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 -0.09 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 -0.10 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.11 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.12 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.13 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.14 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.16 48 0 0 0
30DEC26 11.50 P 2.79 2.79 2.79 2.88 -0.17 48 30 30 +30
30DEC26 12.00 P 0.00 0.00 0.00 3.27 -0.20 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.22 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.22 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.48 - 50 0 0 -
TOTAL PUT 2,662 55,872 +1,112
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$ 7.14
29JAN26 4.70 C 0.00 0.00 0.00 2.45 +0.25 87 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 +0.25 83 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 +0.25 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.15 +0.25 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.90 +0.25 64 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 +0.25 55 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 +0.25 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 +0.25 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 +0.23 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.65 +0.23 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.40 +0.19 13 0 9 0
29JAN26 7.00 C 0.14 0.21 0.14 0.21 +0.13 20 31 1,021 +31
29JAN26 7.25 C 0.00 0.00 0.00 0.08 +0.05 20 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 +0.25 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 +0.25 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 +0.25 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.24 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.23 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 +0.22 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.91 +0.22 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.67 +0.20 16 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 +0.18 19 0 30 0
26FEB26 7.00 C 0.25 0.25 0.25 0.30 +0.14 21 20 322 -8
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.09 21 0 382 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 +0.05 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.03 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 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 27 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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.77 +0.28 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.65 +0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 +0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 +0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 +0.23 18 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.21 18 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.72 +0.19 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.16 20 0 5 0
30MAR26 7.00 C 0.35 0.35 0.35 0.37 +0.13 20 100 5,117 +97
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.10 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 +0.08 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.02 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 +0.23 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 +0.23 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.23 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.22 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 +0.20 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.23 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.24 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 +0.20 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.16 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 +0.14 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 +0.11 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 +0.09 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 +0.07 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.05 21 0 0 0
29APR26 8.25 C 0.05 0.05 0.05 0.06 +0.03 22 90 90 +90
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 +0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.19 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.18 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.18 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 +0.16 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 +0.14 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.11 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.09 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.08 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 +0.20 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.21 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.20 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 +0.19 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.19 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.18 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.17 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.15 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.12 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.10 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.08 22 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.06 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.05 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 +0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.23 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.22 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.22 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 +0.23 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.22 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 +0.20 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.19 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.17 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.16 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.14 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 +0.12 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.09 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.06 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
TOTAL CALL 241 22,628 +210
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 230 0
29JAN26 6.75 P 0.05 0.05 0.05 0.02 -0.05 23 10 880 -10
29JAN26 7.00 P 0.00 0.00 0.00 0.07 -0.12 22 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.19 -0.19 22 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.39 -0.23 24 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 -0.24 31 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.25 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 -0.25 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 -0.23 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 -0.24 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 -0.24 78 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 -0.24 80 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 -0.21 99 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.65 -0.23 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 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 -0.01 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 360 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 -0.06 22 0 518 0
26FEB26 7.00 P 0.00 0.00 0.00 0.15 -0.10 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.27 -0.15 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.44 -0.20 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.65 -0.22 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 -0.25 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 -0.25 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 -0.24 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.23 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 -0.24 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.15 -0.23 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.42 -0.21 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.65 -0.23 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 840 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 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 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 0.01 0.00 31 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.05 22 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.07 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.10 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.15 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.17 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 -0.20 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.23 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 -0.24 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.25 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 -0.24 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 -0.24 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.24 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 -0.22 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.65 -0.24 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.89 -0.24 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.39 -0.25 55 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 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 180 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 -0.01 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 -0.08 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.38 -0.13 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.16 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.72 -0.19 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 -0.21 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.16 -0.23 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.25 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 -0.24 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 -0.24 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 -0.24 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.05 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.07 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.08 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.10 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 -0.13 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.14 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.15 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.17 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.19 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 -0.18 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.18 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.21 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.20 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 -0.22 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.21 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 -0.22 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 -0.23 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 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 -0.01 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.04 22 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.07 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.07 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.08 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.10 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.14 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.13 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 -0.15 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 -0.15 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.16 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.17 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.18 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 -0.17 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.19 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.19 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.18 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.07 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.09 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.11 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.12 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.14 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.15 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.16 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.18 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 -0.19 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.21 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.20 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.19 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.20 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.20 25 0 0 0
TOTAL PUT 10 24,686 -10
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$ 5.32
29JAN26 4.20 C 0.00 0.00 0.00 1.13 -0.01 56 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.03 0.00 51 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.83 0.00 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 0.00 27 0 10 0
29JAN26 4.90 C 0.45 0.45 0.42 0.42 -0.02 0 35 15 -5
29JAN26 5.00 C 0.00 0.00 0.00 0.33 -0.01 17 0 22 0
29JAN26 5.25 C 0.16 0.16 0.16 0.13 -0.02 19 10 70 +10
29JAN26 5.50 C 0.05 0.05 0.05 0.03 -0.02 20 5 1,011 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.05 +0.01 38 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.18 -0.01 17 0 19 0
26FEB26 5.50 C 0.10 0.10 0.10 0.07 -0.01 18 5 317 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 32 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 41 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.18 -0.01 39 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 +0.01 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.97 +0.01 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 +0.01 27 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.77 +0.01 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 0.00 21 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 +0.01 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 0.00 20 0 200 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 0.00 19 0 165 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 508 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 900 0
30MAR26 6.25 C 0.04 0.04 0.04 0.01 0.00 20 5 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 1.18 -0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 25 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 +0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 0.00 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 +0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 +0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 0.00 21 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 0.00 21 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 21 0 754 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.02 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.01 22 0 594 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.02 22 0 676 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 129 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 0.00 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.01 19 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.01 20 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 0.00 21 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 0.00 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 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 23 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 60 22,447 +5
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 0.04 0.04 0.04 0.05 -0.01 18 35 1,197 +25
29JAN26 5.50 P 0.18 0.18 0.18 0.21 0.00 21 10 4,923 -10
29JAN26 5.75 P 0.00 0.00 0.00 0.44 0.00 28 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 0.93 -0.02 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 17 0 14 0
26FEB26 5.00 P 0.02 0.02 0.02 0.02 -0.01 16 400 452 +400
26FEB26 5.25 P 0.00 0.00 0.00 0.09 0.00 17 0 705 0
26FEB26 5.50 P 0.22 0.22 0.22 0.24 0.00 19 205 484 +104
26FEB26 5.75 P 0.44 0.44 0.44 0.45 +0.01 21 5 131 +5
26FEB26 6.00 P 0.63 0.63 0.63 0.68 -0.01 0 5 522 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 18 0 841 0
30MAR26 5.25 P 0.12 0.13 0.12 0.14 +0.01 19 12 1,579 +9
30MAR26 5.50 P 0.00 0.00 0.00 0.28 0.00 19 0 989 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 +0.01 21 0 1,044 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 -0.01 20 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.93 -0.02 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.43 0.00 0 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 0.00 0.00 0.00 0.05 -0.01 18 0 22 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 -0.01 18 0 219 0
29APR26 5.50 P 0.00 0.00 0.00 0.31 0.00 19 0 115 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 20 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 20 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 20 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 456 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.01 20 0 385 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.01 19 0 990 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 0.00 20 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 -0.01 19 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.01 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 -0.01 18 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.70 +0.01 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 +0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.44 +0.01 25 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 0.07 -0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 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 0.21 -0.01 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.01 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 0.00 23 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 24 0 542 0
29SEP26 6.00 P 0.89 0.89 0.89 0.89 0.00 24 10 158 +10
29SEP26 6.25 P 0.00 0.00 0.00 1.09 0.00 24 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.01 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 0.00 38 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 0.00 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 0.10 0.10 0.10 0.12 0.00 21 40 90 +40
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.01 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 177 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.01 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.01 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.01 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.01 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 -0.01 34 0 0 0
TOTAL PUT 722 24,073 +588
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$ 28.94
29JAN26 18.50 C 0.00 0.00 0.00 10.46 -0.47 0 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.96 -0.49 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.46 -0.45 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.96 -0.27 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.97 -0.24 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.97 -0.46 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.98 -0.42 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.00 -0.38 47 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 4.02 -0.35 42 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 3.07 -0.34 39 0 40 0
29JAN26 27.00 C 0.00 0.00 0.00 2.22 -0.26 39 0 95 0
29JAN26 28.00 C 1.89 2.11 1.89 1.49 -0.22 38 3 340 -1
29JAN26 29.00 C 1.18 1.44 0.94 0.94 -0.17 39 84 777 +22
29JAN26 30.00 C 0.92 1.00 0.57 0.57 -0.13 40 137 928 +59
29JAN26 31.00 C 0.57 0.66 0.36 0.30 -0.09 40 191 1,030 -38
29JAN26 32.00 C 0.40 0.44 0.27 0.15 -0.06 40 59 963 -12
29JAN26 33.00 C 0.28 0.28 0.18 0.07 -0.03 40 99 832 -30
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 219 0
29JAN26 35.00 C 0.10 0.10 0.10 0.02 0.00 43 5 489 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.77 -0.16 92 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.27 -0.18 87 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.53 -0.38 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.28 -0.01 79 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.05 -0.18 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.05 -0.38 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.09 -0.41 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.15 -0.38 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.11 -0.27 29 0 702 0
26FEB26 26.00 C 0.00 0.00 0.00 3.39 -0.14 36 0 65 0
26FEB26 27.00 C 3.20 3.30 3.20 2.65 -0.16 36 30 60 +15
26FEB26 28.00 C 2.46 2.61 2.46 2.01 -0.25 36 35 320 +35
26FEB26 29.00 C 1.99 1.99 1.99 1.51 -0.20 37 40 692 +40
26FEB26 30.00 C 1.50 1.50 1.22 1.12 -0.13 38 7 273 -4
26FEB26 31.00 C 1.06 1.17 0.86 0.78 -0.13 37 113 326 +87
26FEB26 32.00 C 0.00 0.00 0.00 0.53 -0.10 37 0 240 0
26FEB26 33.00 C 0.58 0.58 0.56 0.35 -0.08 37 52 113 +41
26FEB26 34.00 C 0.00 0.00 0.00 0.23 -0.05 37 0 193 0
26FEB26 35.00 C 0.44 0.44 0.44 0.14 -0.04 37 15 423 0
26FEB26 36.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 52 0
26FEB26 37.00 C 0.22 0.22 0.22 0.06 -0.01 38 50 118 +50
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 145 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.99 -0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.02 -0.47 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.73 -0.26 104 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.00 -0.28 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.53 -0.25 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.02 -0.47 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.53 -0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.02 -0.47 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.54 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.03 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.55 -0.18 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.12 -0.44 56 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.77 -0.28 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.27 -0.18 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.61 -0.47 45 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.28 -0.15 57 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.15 -0.24 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.37 -0.26 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.29 -0.21 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.47 -0.18 41 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.58 -0.23 38 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.78 -0.34 36 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.12 -0.22 37 0 67 0
30MAR26 28.00 C 3.08 3.08 2.50 2.50 -0.24 36 6 178 +6
30MAR26 29.00 C 0.00 0.00 0.00 2.04 -0.19 37 0 176 0
30MAR26 30.00 C 1.97 2.07 1.71 1.64 -0.17 38 109 189 +37
30MAR26 31.00 C 1.50 1.50 1.38 1.29 -0.13 38 12 115 +8
30MAR26 32.00 C 0.00 0.00 0.00 0.99 -0.11 38 0 93 0
30MAR26 33.00 C 0.00 0.00 0.00 0.75 -0.10 38 0 89 0
30MAR26 34.00 C 0.95 0.95 0.81 0.56 -0.08 38 5 126 +3
30MAR26 35.00 C 0.00 0.00 0.00 0.41 -0.07 38 0 83 0
30MAR26 36.00 C 0.54 0.54 0.54 0.30 -0.05 38 2 148 +2
30MAR26 37.00 C 0.56 0.56 0.56 0.22 -0.04 38 15 60 0
30MAR26 38.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 3 0
30MAR26 40.00 C 0.34 0.34 0.28 0.08 -0.02 38 10 63 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.27 -0.18 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.68 -0.40 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.28 -0.20 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.26 -0.45 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.37 -0.40 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.45 -0.41 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.59 -0.41 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.81 -0.26 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.02 -0.43 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.46 -0.32 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.90 -0.20 37 0 80 0
29APR26 29.00 C 2.76 2.76 2.76 2.43 -0.17 37 15 81 +15
29APR26 30.00 C 2.10 2.10 2.10 2.02 -0.15 38 30 60 +30
29APR26 31.00 C 0.00 0.00 0.00 1.67 -0.10 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 1.07 -0.08 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.85 -0.07 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.67 -0.05 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 14.25 -0.24 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.63 -0.51 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.15 -0.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.80 -0.23 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.23 -0.44 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.74 -0.32 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.39 -0.31 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.78 -0.27 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.38 -0.13 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.84 -0.24 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.33 -0.40 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.65 -0.26 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.68 -0.33 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.79 -0.20 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.96 -0.21 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.25 -0.29 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.54 -0.48 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 -0.29 35 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 -0.15 38 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 3.00 -0.16 36 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.60 -0.15 37 0 67 0
29JUN26 31.00 C 0.00 0.00 0.00 2.26 -0.14 37 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.92 -0.16 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.62 -0.15 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 -0.13 37 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 1.13 -0.13 37 0 50 0
29JUN26 36.00 C 0.00 0.00 0.00 0.95 -0.11 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.78 -0.10 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.63 -0.11 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.06 36 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 10.88 -0.21 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.43 -0.08 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.96 -0.26 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.54 -0.19 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.69 -0.29 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.88 -0.23 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 -0.23 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.40 -0.34 36 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.76 -0.32 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.15 -0.10 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.63 -0.19 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.16 -0.26 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.75 -0.13 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.37 -0.15 38 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 3.01 -0.13 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.65 -0.14 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.34 -0.12 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.06 -0.12 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.10 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.60 -0.09 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.39 -0.09 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.22 -0.08 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.06 -0.08 38 0 16 0
29SEP26 40.00 C 1.40 1.45 1.40 0.93 -0.06 38 6 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.82 -0.06 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.02 -0.19 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.56 -0.22 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.22 -0.15 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.76 -0.27 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.95 -0.29 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.22 -0.22 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.56 -0.14 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.91 -0.11 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.23 -0.16 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.68 -0.15 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.25 -0.11 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.71 -0.18 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -0.13 37 0 0 0
30DEC26 30.00 C 4.27 4.27 4.27 3.98 -0.12 38 15 60 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.65 -0.10 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.34 -0.11 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.00 -0.12 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 -0.10 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.45 -0.10 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.19 -0.09 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 -0.14 37 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 -0.14 37 0 0 0
30DEC26 39.00 C 2.00 2.20 2.00 1.55 -0.07 37 8 15 +8
TOTAL CALL 1,153 14,086 +388
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 40 0 234 0
29JAN26 25.00 P 0.05 0.05 0.05 0.04 0.00 40 1 236 0
29JAN26 26.00 P 0.08 0.11 0.08 0.11 +0.01 40 21 576 +20
29JAN26 27.00 P 0.19 0.25 0.19 0.25 +0.01 39 19 783 0
29JAN26 28.00 P 0.37 0.53 0.37 0.52 +0.04 39 51 3,651 +32
29JAN26 29.00 P 0.66 0.97 0.66 0.98 +0.07 39 29 221 0
29JAN26 30.00 P 0.00 0.00 0.00 1.62 +0.11 41 0 112 0
29JAN26 31.00 P 0.00 0.00 0.00 2.39 +0.16 43 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 3.27 +0.19 46 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.12 +0.12 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.16 +0.32 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.11 +0.16 54 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 7.06 +0.24 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.08 +0.26 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.08 +0.26 66 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.06 +0.24 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.07 +0.25 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.07 +0.25 76 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 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 37 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 37 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 0.00 37 0 240 0
26FEB26 25.00 P 0.00 0.00 0.00 0.21 0.00 37 0 246 0
26FEB26 26.00 P 0.31 0.33 0.31 0.37 +0.01 36 124 519 +104
26FEB26 27.00 P 0.50 0.55 0.48 0.63 +0.03 36 221 477 +131
26FEB26 28.00 P 0.79 0.97 0.79 1.00 +0.05 36 29 338 +29
26FEB26 29.00 P 1.33 1.45 1.33 1.48 +0.10 37 35 300 0
26FEB26 30.00 P 0.00 0.00 0.00 2.10 +0.15 38 0 132 0
26FEB26 31.00 P 0.00 0.00 0.00 2.67 +0.03 35 0 92 0
26FEB26 32.00 P 0.00 0.00 0.00 3.59 +0.15 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.30 +0.09 36 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 5.36 +0.20 44 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.28 +0.26 46 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.29 +0.43 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.20 +0.37 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.08 +0.26 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.14 +0.32 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.07 +0.25 48 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 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 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 0.18 +0.01 38 0 59 0
30MAR26 24.00 P 0.30 0.30 0.30 0.31 +0.01 38 4 144 +4
30MAR26 25.00 P 0.41 0.46 0.41 0.47 +0.01 37 45 264 +30
30MAR26 26.00 P 0.60 0.65 0.60 0.71 +0.03 37 27 532 +3
30MAR26 27.00 P 0.92 1.03 0.92 1.03 +0.03 37 7 247 +7
30MAR26 28.00 P 1.25 1.25 1.25 1.44 +0.07 37 2 280 0
30MAR26 29.00 P 0.00 0.00 0.00 1.95 +0.10 38 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 2.54 +0.14 38 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.24 +0.18 39 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 3.97 +0.13 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.77 +0.26 41 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.62 +0.29 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.51 +0.38 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.44 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.39 +0.43 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.34 +0.46 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.14 +0.29 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.26 +0.20 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.36 +0.54 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 0.00 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.68 +0.05 37 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.96 +0.06 37 0 2 0
29APR26 27.00 P 1.30 1.30 1.30 1.30 +0.07 36 1 3 +1
29APR26 28.00 P 1.74 1.74 1.74 1.73 +0.08 37 1 81 0
29APR26 29.00 P 0.00 0.00 0.00 2.25 +0.14 37 0 168 0
29APR26 30.00 P 0.00 0.00 0.00 2.84 +0.15 37 0 25 0
29APR26 31.00 P 0.00 0.00 0.00 3.54 +0.19 39 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.26 +0.23 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.95 +0.24 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.74 +0.25 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.69 +0.20 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.53 +0.16 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.50 +0.40 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.34 +0.36 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.19 +0.12 40 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 35 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 37 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 0.26 -0.01 36 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 0.00 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 +0.01 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 +0.02 36 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.36 +0.03 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.75 +0.04 36 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.05 36 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.06 37 0 134 0
29JUN26 30.00 P 3.08 3.08 3.08 3.34 +0.09 37 15 47 +15
29JUN26 31.00 P 0.00 0.00 0.00 4.01 +0.12 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.69 +0.09 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.43 +0.25 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.20 +0.21 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.01 +0.14 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.87 +0.15 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.74 +0.16 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.63 +0.15 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.58 +0.18 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.54 +0.23 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.49 +0.19 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 0.00 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.03 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.03 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.36 +0.04 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.04 37 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.05 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 +0.07 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 2.99 +0.08 37 0 81 0
29SEP26 29.00 P 3.29 3.29 3.29 3.50 +0.06 36 15 72 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.11 +0.09 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.76 +0.10 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 +0.12 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.12 +0.06 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.91 -0.03 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.80 +0.25 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.63 +0.14 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.46 +0.16 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.32 +0.17 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.16 +0.25 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.07 +0.35 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.98 +0.38 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 0.00 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.03 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 +0.03 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.04 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.05 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 +0.05 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 +0.07 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.52 +0.07 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.97 +0.07 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.06 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.03 +0.06 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 +0.09 37 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 5.29 +0.08 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 +0.11 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.71 +0.10 38 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 +0.17 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 +0.18 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.01 +0.11 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.88 +0.20 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 +0.17 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.51 +0.16 41 0 0 0
TOTAL PUT 647 16,594 +391
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$ 9.12
29JAN26 6.25 C 0.00 0.00 0.00 2.88 - 71 0 0 -
29JAN26 6.50 C 0.00 0.00 0.00 2.63 +0.58 63 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.38 +0.58 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.15 +0.61 73 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.88 +0.59 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.63 +0.58 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.38 +0.58 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.12 +0.57 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.90 +0.56 33 0 0 0
29JAN26 8.50 C 0.50 0.50 0.50 0.69 +0.50 35 30 30 +30
29JAN26 8.75 C 0.15 0.16 0.13 0.46 +0.38 29 127 140 +125
29JAN26 9.00 C 0.07 0.34 0.07 0.31 +0.28 31 4,037 4,497 +3,584
29JAN26 9.25 C 0.16 0.20 0.15 0.18 +0.17 30 74 1,043 +19
29JAN26 9.50 C 0.10 0.12 0.10 0.11 +0.10 32 60 1,073 +36
29JAN26 9.75 C 0.00 0.00 0.00 0.06 +0.05 33 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.89 - 0 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 2.64 +0.58 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.39 +0.58 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.15 +0.58 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.90 +0.58 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.65 +0.58 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.46 +0.62 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.15 +0.53 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 +0.50 24 0 11 0
26FEB26 8.50 C 0.27 0.28 0.27 0.74 +0.46 25 45 45 +45
26FEB26 8.75 C 0.46 0.51 0.46 0.57 +0.39 26 40 50 0
26FEB26 9.00 C 0.28 0.47 0.28 0.43 +0.33 27 125 415 +110
26FEB26 9.25 C 0.09 0.32 0.09 0.32 +0.27 28 846 773 +621
26FEB26 9.50 C 0.22 0.24 0.22 0.23 +0.20 29 60 145 +25
26FEB26 9.75 C 0.00 0.00 0.00 0.16 +0.14 29 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.09 29 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.63 +0.57 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.54 +0.58 108 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.42 +0.56 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.34 +0.58 98 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.22 +0.56 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.14 +0.59 88 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.02 +0.57 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.92 +0.57 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.82 +0.57 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.74 +0.59 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.62 +0.55 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.54 +0.57 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.44 +0.57 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.35 +0.58 82 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.28 +0.61 102 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.14 +0.57 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.02 +0.55 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.97 +0.60 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.86 +0.60 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.75 +0.59 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.63 +0.57 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.55 +0.59 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.45 +0.59 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.34 +0.56 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.25 +0.57 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.14 +0.56 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.88 +0.55 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.67 +0.60 56 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.40 +0.56 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.15 +0.57 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 +0.56 33 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 +0.57 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 +0.55 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.17 +0.56 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.93 +0.59 28 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.65 +0.54 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 +0.62 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 +0.52 19 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.98 +0.48 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.80 +0.44 23 0 5 0
30MAR26 8.75 C 0.24 0.55 0.24 0.63 +0.38 23 85 75 +65
30MAR26 9.00 C 0.17 0.53 0.17 0.49 +0.32 24 285 465 +165
30MAR26 9.25 C 0.41 0.41 0.36 0.38 +0.27 24 195 429 +15
30MAR26 9.50 C 0.15 0.28 0.15 0.29 +0.22 25 52 168 +33
30MAR26 9.75 C 0.10 0.20 0.10 0.21 +0.17 25 25 26 +6
30MAR26 10.00 C 0.13 0.13 0.13 0.15 +0.13 25 15 215 +15
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.06 25 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.92 - 0 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 2.70 +0.57 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 +0.58 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.19 +0.57 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 +0.56 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.75 +0.61 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.48 +0.56 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 +0.50 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.05 +0.49 22 0 0 0
29APR26 8.50 C 0.38 0.38 0.38 0.81 +0.40 19 5 5 +5
29APR26 8.75 C 0.00 0.00 0.00 0.64 +0.35 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.50 +0.29 20 0 0 0
29APR26 9.25 C 0.18 0.40 0.18 0.39 +0.25 21 65 65 +65
29APR26 9.50 C 0.00 0.00 0.00 0.30 +0.21 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 +0.15 21 0 0 0
29APR26 10.00 C 0.16 0.16 0.16 0.15 +0.11 21 30 24 -26
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.05 21 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.66 +0.58 83 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.56 +0.58 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.46 +0.59 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.37 +0.60 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.24 +0.55 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.14 +0.56 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.04 +0.55 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.94 +0.55 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.85 +0.57 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.74 +0.56 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.67 +0.59 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.58 +0.58 65 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.48 +0.58 63 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.35 +0.55 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.28 +0.58 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.16 +0.57 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.06 +0.57 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.97 +0.58 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.89 +0.58 54 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.79 +0.58 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.65 +0.54 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.55 +0.55 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.47 +0.57 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.35 +0.54 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.30 +0.58 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.17 +0.55 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.92 +0.55 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.68 +0.56 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 +0.58 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.19 +0.54 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.95 +0.56 17 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 +0.53 24 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 +0.56 24 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.24 +0.58 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 +0.54 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 +0.56 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.48 +0.53 14 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 +0.48 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 +0.45 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 +0.38 15 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.67 +0.31 16 0 0 0
29JUN26 9.00 C 0.32 0.45 0.32 0.52 +0.26 16 47 166 +17
29JUN26 9.25 C 0.00 0.00 0.00 0.40 +0.21 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.18 17 0 1,118 0
29JUN26 9.75 C 0.17 0.22 0.16 0.22 +0.13 17 45 107 -30
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.10 17 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.05 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.03 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.97 - 17 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.71 +0.53 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.55 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.52 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 +0.50 10 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 +0.52 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.46 11 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 +0.39 8 0 50 0
29SEP26 8.25 C 1.11 1.11 1.11 1.06 +0.33 11 40 150 -40
29SEP26 8.50 C 0.00 0.00 0.00 0.87 +0.31 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.28 13 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.21 13 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.17 13 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.12 13 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.09 13 0 339 0
29SEP26 10.00 C 0.17 0.17 0.15 0.17 +0.06 13 30 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.02 13 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.01 - 0 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.77 +0.57 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 +0.50 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 +0.49 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.46 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 +0.49 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.42 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 +0.39 0 0 0 0
30DEC26 8.25 C 1.05 1.05 1.04 1.10 +0.34 9 48 48 +48
30DEC26 8.50 C 0.86 0.86 0.85 0.91 +0.29 10 104 104 +104
30DEC26 8.75 C 0.00 0.00 0.00 0.74 +0.26 11 0 15 0
30DEC26 9.00 C 0.54 0.54 0.53 0.58 +0.18 11 12 15 0
30DEC26 9.25 C 0.39 0.39 0.38 0.45 +0.14 11 97 97 +82
30DEC26 9.50 C 0.32 0.32 0.29 0.34 +0.10 11 23 23 +23
30DEC26 9.75 C 0.22 0.22 0.22 0.25 +0.07 11 15 30 0
30DEC26 10.00 C 0.19 0.19 0.19 0.18 +0.05 11 8 68 +8
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 6,670 16,458 +5,150
29JAN26 6.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.03 28 0 7 0
29JAN26 8.50 P 0.16 0.16 0.16 0.04 -0.10 31 1 265 +1
29JAN26 8.75 P 0.35 0.35 0.06 0.09 -0.18 31 88 560 +16
29JAN26 9.00 P 0.15 0.16 0.14 0.17 -0.32 30 67 411 +67
29JAN26 9.25 P 0.31 0.31 0.31 0.31 -0.42 32 10 251 +10
29JAN26 9.50 P 0.00 0.00 0.00 0.49 -0.50 34 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.69 -0.55 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.92 -0.57 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.40 -0.59 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.94 -0.54 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.41 -0.57 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.90 -0.58 75 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.40 -0.58 84 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.88 -0.61 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.43 -0.57 116 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.90 -0.58 108 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.05 27 0 46 0
26FEB26 8.50 P 0.20 0.20 0.20 0.11 -0.11 27 6 244 +6
26FEB26 8.75 P 0.19 0.19 0.13 0.19 -0.17 28 75 144 +75
26FEB26 9.00 P 0.36 0.36 0.24 0.28 -0.27 27 33 92 +23
26FEB26 9.25 P 0.00 0.00 0.00 0.42 -0.32 28 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.59 -0.40 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.78 -0.46 31 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.95 -0.55 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.44 -0.56 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.94 -0.57 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.41 -0.60 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.91 -0.60 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.42 -0.59 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.97 -0.54 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.43 -0.58 73 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 32 0
30MAR26 8.25 P 0.17 0.17 0.17 0.09 -0.08 24 4 14 +4
30MAR26 8.50 P 0.00 0.00 0.00 0.15 -0.13 24 0 23 0
30MAR26 8.75 P 0.38 0.38 0.38 0.22 -0.20 24 30 187 +30
30MAR26 9.00 P 0.00 0.00 0.00 0.33 -0.25 24 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.31 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.63 -0.36 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.78 -0.46 24 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.95 -0.55 22 0 90 0
30MAR26 10.50 P 2.00 2.00 2.00 1.44 -0.56 28 120 150 +120
30MAR26 11.00 P 0.00 0.00 0.00 1.94 -0.57 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.41 -0.60 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 -0.60 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.42 -0.59 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.97 -0.54 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.43 -0.58 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 -0.58 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.04 21 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.06 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.10 21 0 0 0
29APR26 8.50 P 0.32 0.32 0.32 0.15 -0.15 21 4 4 +4
29APR26 8.75 P 0.00 0.00 0.00 0.22 -0.22 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.33 -0.27 21 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.46 -0.32 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.63 -0.36 22 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.79 -0.45 22 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.99 -0.51 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 -0.56 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 -0.57 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.41 -0.60 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.91 -0.60 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.04 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.06 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.10 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.14 17 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.18 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.25 16 0 33 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.30 17 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 -0.35 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 -0.38 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.79 -0.45 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 -0.51 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 -0.56 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 -0.57 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 -0.60 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 -0.60 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 -0.59 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.97 -0.54 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 -0.58 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.90 -0.58 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.07 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.11 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.14 14 0 20 0
29SEP26 8.25 P 0.17 0.17 0.17 0.09 -0.20 14 15 25 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.25 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.31 14 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.34 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.38 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.40 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.46 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.51 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 -0.56 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 -0.57 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 -0.60 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.60 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 -0.59 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 -0.54 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 -0.58 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 -0.58 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.03 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.05 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.07 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.11 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.15 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.20 12 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.25 12 0 15 0
30DEC26 8.75 P 0.24 0.24 0.21 0.22 -0.31 12 30 45 +30
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.36 13 0 0 0
30DEC26 9.25 P 0.43 0.44 0.42 0.46 -0.38 13 100 100 +100
30DEC26 9.50 P 0.58 0.59 0.58 0.63 -0.40 14 23 23 +23
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.48 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.51 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 -0.58 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.94 -0.57 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.60 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 -0.60 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 -0.59 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.97 -0.54 33 0 0 0
TOTAL PUT 606 4,102 +519
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 76 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 0.00 132 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 137 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 80 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$ 3.91
29JAN26 2.20 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.61 +0.02 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.51 +0.02 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.43 +0.04 41 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 +0.02 33 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.18 +0.01 35 0 1 0
29JAN26 3.90 C 0.00 0.00 0.00 0.13 +0.01 37 0 35 0
29JAN26 4.00 C 0.10 0.10 0.10 0.09 0.00 38 11 90 +11
29JAN26 4.10 C 0.06 0.06 0.06 0.06 0.00 39 5 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 0.00 40 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 38 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
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 77 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.62 +0.03 64 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 +0.03 31 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.46 +0.03 33 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 +0.02 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 +0.02 36 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
26FEB26 4.00 C 0.17 0.17 0.17 0.17 +0.01 37 3 5 +3
26FEB26 4.10 C 0.00 0.00 0.00 0.13 +0.01 37 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.10 +0.01 37 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.08 +0.01 38 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 0.00 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 2.08 +0.04 83 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.93 +0.04 74 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.83 +0.04 68 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.53 +0.04 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.43 +0.04 48 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.33 +0.04 43 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.12 +0.02 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.94 +0.04 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.03 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 +0.02 36 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.03 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.33 +0.01 36 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 +0.01 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 0.00 39 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.18 +0.01 39 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 +0.01 39 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29APR26 3.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 +0.03 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 +0.04 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.11 0.00 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.09 +0.04 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.04 +0.04 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.99 +0.05 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.95 +0.05 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.85 +0.05 54 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.75 +0.05 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.65 +0.05 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.36 +0.05 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.27 +0.05 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 +0.05 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 +0.05 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 +0.04 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 +0.04 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 +0.03 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 +0.04 41 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 +0.03 41 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 +0.02 41 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 +0.03 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.36 +0.01 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.34 +0.02 42 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 +0.02 42 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.02 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 +0.01 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.75 +0.05 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.57 +0.05 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.48 +0.05 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.39 +0.05 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.31 +0.05 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.22 +0.04 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 +0.05 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.04 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.05 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 +0.04 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.04 40 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 +0.02 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 +0.04 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.04 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 +0.03 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 +0.03 43 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.02 42 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.43 +0.05 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.35 +0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.04 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 +0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.03 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.04 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 +0.04 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.02 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
TOTAL CALL 19 3,848 +14
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
29JAN26 3.70 P 0.03 0.03 0.03 0.04 -0.01 36 2 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.07 -0.02 36 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.12 -0.02 38 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 -0.03 41 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.33 -0.03 42 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.61 -0.03 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.81 -0.03 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.91 -0.03 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.00 -0.04 66 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.11 -0.03 80 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.36 -0.03 92 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 36 0 52 0
26FEB26 3.50 P 0.03 0.03 0.03 0.04 -0.01 34 3 139 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.07 -0.01 36 0 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.10 -0.01 36 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 -0.02 36 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.02 37 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.01 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.73 -0.03 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.03 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 -0.03 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 -0.03 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.36 -0.03 58 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 14 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 -0.01 37 0 74 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 37 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 13 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 -0.01 38 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.02 37 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 -0.01 38 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.02 38 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 -0.02 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.03 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 -0.02 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 -0.02 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 -0.01 38 0 26 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.01 38 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29APR26 3.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 -0.01 39 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.07 -0.03 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 41 0 35 0
29JUN26 2.90 P 0.03 0.03 0.03 0.06 0.00 40 3 8 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.08 0.00 40 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 0.00 40 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 0.00 41 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.01 40 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 -0.01 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 -0.01 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 -0.03 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 -0.02 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 -0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 -0.02 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 -0.02 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 -0.04 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 41 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29SEP26 3.20 P 0.19 0.19 0.19 0.20 0.00 41 1 0 -1
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 -0.02 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.97 -0.03 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 -0.03 44 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 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.01 40 0 4 0
30DEC26 3.50 P 0.35 0.35 0.35 0.38 0.00 41 10 70 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.02 40 0 3 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.01 40 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.01 41 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 -0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.04 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 -0.02 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 -0.02 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.03 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 -0.03 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 -0.03 43 0 0 0
TOTAL PUT 19 3,250 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.17
29JAN26 12.00 C 0.00 0.00 0.00 5.19 +0.25 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.69 +0.25 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.19 +0.25 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.69 +0.25 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.19 +0.25 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.69 +0.24 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.20 +0.24 33 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.73 +0.22 34 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.28 +0.20 33 0 68 0
29JAN26 16.50 C 1.00 1.00 0.83 0.88 +0.15 32 15 180 -11
29JAN26 17.00 C 0.68 0.68 0.64 0.58 +0.12 33 7 394 -5
29JAN26 17.50 C 0.38 0.41 0.33 0.34 +0.07 33 35 322 +34
29JAN26 18.00 C 0.23 0.26 0.17 0.20 +0.05 34 70 246 +52
29JAN26 18.50 C 0.17 0.17 0.10 0.10 +0.03 34 25 446 -1
29JAN26 19.00 C 0.09 0.10 0.06 0.05 +0.01 34 82 352 +54
29JAN26 19.50 C 0.06 0.06 0.04 0.02 0.00 33 14 445 -14
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 35 2 343 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 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 68 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 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 5.21 +0.25 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.69 +0.25 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.19 +0.25 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.69 +0.25 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.25 +0.24 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.78 +0.23 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.33 +0.19 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.91 +0.20 33 0 1 0
26FEB26 16.00 C 1.65 1.65 1.65 1.53 +0.18 33 1 18 -1
26FEB26 16.50 C 1.15 1.15 1.15 1.18 +0.15 32 13 35 -13
26FEB26 17.00 C 0.97 0.97 0.97 0.90 +0.12 33 21 66 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 +0.10 33 0 170 0
26FEB26 18.00 C 0.58 0.60 0.49 0.50 +0.09 34 11 138 +7
26FEB26 18.50 C 0.42 0.42 0.39 0.35 +0.06 33 56 151 +24
26FEB26 19.00 C 0.26 0.28 0.26 0.24 +0.05 33 3 211 +1
26FEB26 19.50 C 0.22 0.24 0.20 0.16 +0.03 33 49 312 +20
26FEB26 20.00 C 0.19 0.19 0.15 0.10 +0.02 33 18 186 +15
26FEB26 21.00 C 0.09 0.11 0.09 0.04 +0.01 33 32 264 +30
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.73 +0.29 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.17 +0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 +0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.18 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.70 +0.25 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.22 +0.23 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.73 +0.22 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.26 +0.23 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.79 +0.22 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.33 +0.17 31 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.95 +0.21 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 +0.19 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.18 +0.18 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.84 +0.18 36 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 1.52 +0.14 35 0 100 0
30MAR26 17.00 C 1.33 1.33 1.33 1.25 +0.10 35 1 764 0
30MAR26 17.50 C 1.12 1.12 1.12 1.03 +0.09 36 6 169 +6
30MAR26 18.00 C 0.84 0.84 0.84 0.84 +0.08 36 2 110 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.68 +0.08 36 0 148 0
30MAR26 19.00 C 0.00 0.00 0.00 0.54 +0.07 36 0 29 0
30MAR26 19.50 C 0.43 0.43 0.43 0.42 +0.05 36 4 1,081 0
30MAR26 20.00 C 0.42 0.42 0.36 0.33 +0.05 36 6 748 -1
30MAR26 21.00 C 0.26 0.26 0.26 0.19 +0.03 36 4 653 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 99 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 36 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30MAR26 29.00 C 0.02 0.02 0.02 0.01 0.00 45 2 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.81 +0.21 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.35 +0.20 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.90 +0.19 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.47 +0.27 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.06 +0.26 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.72 +0.20 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.37 +0.19 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.05 +0.18 36 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.73 +0.13 35 0 13 0
29APR26 17.00 C 1.55 1.55 1.55 1.48 +0.13 36 15 17 +15
29APR26 17.50 C 0.00 0.00 0.00 1.27 +0.11 36 0 98 0
29APR26 18.00 C 0.00 0.00 0.00 1.07 +0.10 36 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.91 +0.11 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.75 +0.09 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.62 +0.09 37 0 5 0
29APR26 20.00 C 0.58 0.58 0.58 0.51 +0.08 37 3 17 0
29APR26 21.00 C 0.37 0.37 0.37 0.33 +0.05 36 2 6 +2
29APR26 22.00 C 0.28 0.28 0.28 0.21 +0.03 36 4 4 +4
29APR26 23.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 +0.28 35 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.38 +0.29 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.93 +0.30 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.49 +0.29 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 +0.27 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.68 +0.29 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.30 +0.25 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.95 +0.18 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.62 +0.17 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 +0.12 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 +0.14 37 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.84 +0.14 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.60 +0.12 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 +0.12 38 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 +0.09 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.04 +0.09 37 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 +0.07 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.77 +0.08 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 68 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 +0.28 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.05 +0.28 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.65 +0.27 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.27 +0.26 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.91 +0.25 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.57 +0.24 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 +0.23 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.97 +0.22 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 +0.12 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.48 +0.15 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.24 +0.14 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 +0.14 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.83 +0.13 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 +0.12 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 +0.10 39 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 +0.10 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.19 +0.10 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 15 0
29SEP26 22.00 C 0.92 0.92 0.92 0.76 +0.06 38 4 27 +4
29SEP26 23.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 +0.05 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.63 +0.25 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.25 +0.27 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.88 +0.25 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.53 +0.23 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 +0.23 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 +0.23 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.60 +0.22 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 +0.21 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.07 +0.19 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.85 +0.17 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 +0.16 39 0 516 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 +0.16 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 +0.13 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 +0.13 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.87 +0.13 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 +0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.57 +0.11 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.31 +0.09 39 0 61 0
30DEC26 22.00 C 1.30 1.30 1.30 1.10 +0.09 38 1 7 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.92 +0.07 38 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.07 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 4 0
TOTAL CALL 508 16,776 +225
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 221 0
29JAN26 15.50 P 0.05 0.05 0.05 0.04 -0.03 34 3 312 0
29JAN26 16.00 P 0.09 0.11 0.09 0.10 -0.05 34 23 600 -2
29JAN26 16.50 P 0.20 0.25 0.18 0.21 -0.08 33 53 752 +26
29JAN26 17.00 P 0.38 0.45 0.37 0.40 -0.12 34 74 786 +36
29JAN26 17.50 P 0.63 0.63 0.61 0.68 -0.16 35 82 432 +37
29JAN26 18.00 P 0.92 1.10 0.92 1.04 -0.18 36 58 163 +2
29JAN26 18.50 P 0.00 0.00 0.00 1.45 -0.20 38 0 200 0
29JAN26 19.00 P 1.78 1.78 1.76 1.91 -0.19 41 2 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.34 -0.24 34 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.83 -0.25 0 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.89 -0.21 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.88 -0.23 73 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.90 -0.24 88 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.90 -0.24 97 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.90 -0.24 106 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.90 -0.22 115 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.90 -0.25 123 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.90 -0.22 131 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.90 -0.25 139 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 13.50 P 0.04 0.04 0.04 0.02 0.00 36 1 22 -1
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 104 0
26FEB26 14.50 P 0.08 0.08 0.08 0.06 -0.02 34 25 184 +8
26FEB26 15.00 P 0.12 0.12 0.12 0.11 -0.03 33 6 254 +2
26FEB26 15.50 P 0.19 0.20 0.18 0.19 -0.05 33 12 273 0
26FEB26 16.00 P 0.30 0.32 0.29 0.31 -0.07 33 24 449 +20
26FEB26 16.50 P 0.46 0.48 0.46 0.48 -0.08 33 51 477 +16
26FEB26 17.00 P 0.70 0.75 0.70 0.69 -0.11 33 97 636 +16
26FEB26 17.50 P 0.00 0.00 0.00 0.96 -0.15 33 0 298 0
26FEB26 18.00 P 0.00 0.00 0.00 1.29 -0.15 34 0 90 0
26FEB26 18.50 P 1.69 1.69 1.69 1.66 -0.18 35 1 34 -1
26FEB26 19.00 P 0.00 0.00 0.00 2.07 -0.17 36 0 47 0
26FEB26 19.50 P 2.59 2.59 2.59 2.51 -0.19 38 1 2 -1
26FEB26 20.00 P 0.00 0.00 0.00 2.96 -0.16 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.93 -0.24 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.88 -0.29 47 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.93 -0.21 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.93 -0.23 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.93 -0.23 71 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.90 -0.24 73 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.93 -0.23 82 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 109 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 96 0
30MAR26 15.00 P 0.29 0.29 0.29 0.30 -0.04 36 70 420 +50
30MAR26 15.50 P 0.39 0.43 0.39 0.41 -0.06 36 44 466 0
30MAR26 16.00 P 0.54 0.57 0.54 0.57 -0.07 36 3 843 -2
30MAR26 16.50 P 0.80 0.80 0.80 0.76 -0.09 35 1 403 0
30MAR26 17.00 P 0.95 1.00 0.95 1.00 -0.11 36 3 985 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.27 -0.12 36 0 442 0
30MAR26 18.00 P 0.00 0.00 0.00 1.58 -0.16 36 0 271 0
30MAR26 18.50 P 1.99 1.99 1.99 1.94 -0.14 37 1 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.32 -0.13 38 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.72 -0.12 39 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.06 -0.30 36 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 4.05 -0.19 43 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.99 -0.19 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.94 -0.22 48 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.93 -0.23 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.93 -0.23 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.91 -0.23 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.93 -0.23 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.91 -0.24 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.91 -0.24 71 0 0 0
29APR26 12.50 P 0.08 0.08 0.08 0.06 -0.01 36 1 3 +1
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 22 0
29APR26 14.00 P 0.21 0.21 0.21 0.22 -0.03 36 1 41 +1
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.03 36 0 92 0
29APR26 15.00 P 0.40 0.40 0.40 0.43 -0.04 36 1 29 +1
29APR26 15.50 P 0.00 0.00 0.00 0.57 -0.05 36 0 39 0
29APR26 16.00 P 0.71 0.71 0.71 0.74 -0.07 36 1 51 +1
29APR26 16.50 P 0.00 0.00 0.00 0.94 -0.09 36 0 3 0
29APR26 17.00 P 1.14 1.14 1.14 1.19 -0.10 36 1 15 +1
29APR26 17.50 P 0.00 0.00 0.00 1.46 -0.12 36 0 12 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 -0.11 36 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.11 -0.14 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 -0.16 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.88 -0.18 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.29 -0.18 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.15 -0.21 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.05 -0.24 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.97 -0.19 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.93 -0.23 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.93 -0.26 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 51 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.06 36 0 229 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 -0.08 36 0 269 0
29JUN26 15.50 P 0.93 0.93 0.93 0.99 -0.09 36 8 268 +8
29JUN26 16.00 P 0.00 0.00 0.00 1.20 -0.10 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 -0.11 36 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.70 -0.12 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 -0.13 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 -0.14 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.18 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 -0.14 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.14 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.73 -0.13 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.51 -0.25 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 -0.22 37 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.34 -0.14 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.25 -0.25 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.18 -0.26 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.12 -0.27 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.07 -0.27 34 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.02 -0.29 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.99 -0.28 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 14 0
29SEP26 13.00 P 0.50 0.50 0.50 0.53 -0.04 38 6 18 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.04 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 23 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 -0.06 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.07 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.09 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 -0.09 37 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.10 37 0 296 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 -0.11 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 -0.11 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 -0.13 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.05 -0.10 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 -0.09 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.18 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.16 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.17 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 -0.16 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.21 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.49 -0.22 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 -0.20 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 -0.24 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 -0.26 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.15 -0.26 38 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 -0.25 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.05 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.03 38 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.05 37 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 -0.05 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.06 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 -0.06 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.08 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 -0.08 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.09 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.10 37 0 751 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.10 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 -0.15 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 -0.11 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 -0.18 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.13 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.42 -0.16 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.18 -0.17 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.17 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.82 -0.18 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.67 -0.20 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.54 -0.22 39 0 0 0
TOTAL PUT 654 19,117 +227
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$ 8.71
29JAN26 5.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.22 +0.03 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.97 +0.01 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.47 -0.03 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.23 +0.02 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 -0.01 32 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.36 -0.01 32 0 80 0
29JAN26 8.75 C 0.28 0.28 0.25 0.23 -0.01 33 28 51 -3
29JAN26 9.00 C 0.00 0.00 0.00 0.14 0.00 34 0 63 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 0.00 35 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 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 80 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.74 +0.03 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.49 -0.01 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.01 -0.02 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 -0.04 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 0.00 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 0.00 37 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.07 -0.01 34 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.87 0.00 34 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.68 -0.01 33 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 -0.02 32 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 +0.01 34 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.30 0.00 34 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 0.00 34 0 131 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 110 0
26FEB26 9.75 C 0.12 0.12 0.12 0.11 0.00 34 1 111 +1
26FEB26 10.00 C 0.00 0.00 0.00 0.08 0.00 35 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 0.00 36 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 48 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.93 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.00 +0.01 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.76 +0.01 42 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.52 +0.01 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 +0.02 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.04 -0.03 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 +0.01 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 -0.01 36 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 0.00 35 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 -0.01 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.57 0.00 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 -0.01 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.36 -0.01 34 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.01 35 0 18 0
30MAR26 10.00 C 0.00 0.00 0.00 0.19 0.00 36 0 57 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 0.00 36 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 37 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 2.85 +0.03 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.59 0.00 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.31 -0.04 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.08 -0.04 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.86 -0.04 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.67 -0.01 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.47 +0.02 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.10 -0.02 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.94 0.00 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 0.00 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 0.00 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29APR26 10.50 C 0.18 0.18 0.18 0.18 0.00 36 10 10 +10
29APR26 11.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.52 -0.07 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.28 -0.02 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.05 -0.05 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.85 +0.02 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.61 +0.02 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.37 -0.03 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 -0.01 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 +0.01 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.58 +0.01 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 +0.01 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 +0.01 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 0.00 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 0.00 36 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 0.00 36 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 0.00 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 -0.01 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 -0.01 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.04 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 -0.04 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 -0.04 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 +0.01 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 0.00 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.01 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 +0.01 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 0.00 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 0.00 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 0.00 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.92 0.00 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 -0.01 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 -0.03 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 -0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 +0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 +0.01 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.02 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 1 0
30DEC26 10.50 C 0.62 0.62 0.62 0.63 +0.01 36 1 3 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 0.00 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
TOTAL CALL 40 2,340 +9
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 164 0
29JAN26 8.00 P 0.05 0.05 0.05 0.04 -0.01 36 2 256 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 143 0
29JAN26 8.50 P 0.17 0.17 0.17 0.16 -0.01 35 15 74 +15
29JAN26 8.75 P 0.00 0.00 0.00 0.27 -0.02 34 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 -0.02 39 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 -0.03 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.31 -0.02 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.81 -0.02 77 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 -0.02 79 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.80 -0.03 87 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.32 0.00 109 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.81 0.00 111 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.30 -0.02 109 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 0.00 35 0 79 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 124 0
26FEB26 8.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 79 0
26FEB26 8.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.42 -0.02 34 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.57 0.00 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.74 +0.01 35 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.14 +0.03 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.36 -0.01 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 -0.02 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.31 -0.07 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.81 -0.02 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 -0.02 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.81 -0.02 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.32 0.00 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.81 0.00 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.30 -0.02 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 0.00 37 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 0.00 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 43 0
30MAR26 8.00 P 0.25 0.25 0.25 0.26 -0.01 36 2 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 -0.01 36 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 -0.01 36 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.01 36 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 -0.01 36 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.88 -0.02 36 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.05 -0.04 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.24 +0.03 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 +0.03 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.88 +0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 -0.05 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.81 -0.02 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.34 -0.05 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.82 -0.01 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.36 +0.03 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.82 -0.07 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.32 -0.02 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.01 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.80 0.00 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.95 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 +0.03 36 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.31 -0.03 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 -0.05 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 +0.03 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.37 -0.01 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.84 +0.01 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.34 -0.05 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.82 -0.01 45 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 0.07 0.07 0.07 0.03 0.00 38 5 5 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 36 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 0.00 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29JUN26 8.00 P 0.51 0.51 0.51 0.54 0.00 35 2 2 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.64 0.00 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.01 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 -0.01 34 0 6 0
29JUN26 9.00 P 0.99 0.99 0.99 1.03 -0.02 34 1 9 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.01 34 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 -0.02 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.10 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.51 -0.02 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 -0.02 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.32 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 0.00 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.01 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 0.00 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 0.00 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 -0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 -0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 0.00 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 -0.01 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 +0.02 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 +0.02 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 0.00 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 0.00 37 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30DEC26 7.50 P 0.72 0.72 0.72 0.68 0.00 37 1 1 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 38 0 30 0
30DEC26 8.00 P 0.93 0.93 0.93 0.91 0.00 38 1 0 -1
30DEC26 8.25 P 0.00 0.00 0.00 1.04 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 0.00 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 -0.04 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 -0.01 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 -0.01 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 -0.03 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.13 -0.02 37 0 0 0
TOTAL PUT 29 2,655 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 18.07
30MAR26 7.58 C 0.00 0.00 0.00 10.51 +0.42 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.38 +0.45 67 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 10.22 +0.44 63 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 10.03 +0.41 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.63 +0.42 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.20 +0.38 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.83 +0.41 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.42 +0.41 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 8.03 +0.41 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.63 +0.41 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 7.20 +0.38 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.83 +0.40 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.42 +0.39 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 6.03 +0.39 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.64 +0.39 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 5.26 +0.39 34 0 0 0
30MAR26 13.31 C 5.09 5.09 5.09 4.86 +0.38 33 1 2 -1
30MAR26 13.71 C 0.00 0.00 0.00 4.46 +0.34 30 0 10 0
30MAR26 14.11 C 4.20 4.40 4.10 4.05 +0.38 22 33 51 -33
TOTAL CALL 34 75 -34
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 -0.05 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.02 -0.07 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.07 -0.09 36 0 30 0
TOTAL PUT 0 76 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 61.50
29JAN26 31.00 C 0.00 0.00 0.00 30.54 +2.35 88 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 29.54 +2.35 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 28.54 +2.34 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 27.54 +2.34 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 26.55 +2.35 93 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 25.55 +2.35 86 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 24.55 +2.35 79 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.65 +2.44 115 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 22.53 +2.32 0 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 21.85 +2.63 127 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 20.61 +2.38 91 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 19.57 +2.41 73 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 18.58 +2.43 73 0 795 0
29JAN26 44.00 C 17.60 20.00 17.60 17.60 +2.21 74 4 549 -4
29JAN26 45.00 C 0.00 0.00 0.00 16.62 +2.28 73 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 15.84 +2.44 91 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 14.69 +2.37 73 0 624 0
29JAN26 48.00 C 13.44 14.23 13.44 13.62 +2.25 59 7 843 -7
29JAN26 49.00 C 0.00 0.00 0.00 12.60 +2.24 51 0 1,209 0
29JAN26 50.00 C 10.50 12.50 10.50 11.90 +2.37 72 4 1,121 -4
29JAN26 52.50 C 9.50 11.88 9.50 9.52 +1.93 64 5 362 0
29JAN26 55.00 C 6.03 9.25 5.90 7.53 +1.29 66 22 1,458 -8
29JAN26 57.50 C 4.90 7.10 4.55 5.84 +1.41 69 144 1,888 -116
29JAN26 60.00 C 4.00 6.00 3.39 4.41 +1.03 70 202 1,721 -74
29JAN26 62.50 C 2.92 4.40 2.64 3.24 +0.79 71 195 565 +55
29JAN26 65.00 C 2.40 3.68 2.06 2.42 +0.72 73 468 1,161 +242
29JAN26 67.50 C 1.86 2.78 1.65 1.71 +0.56 74 69 724 +16
29JAN26 70.00 C 1.24 2.20 1.05 1.16 +0.40 73 456 572 +349
29JAN26 72.50 C 1.04 1.34 1.04 0.77 +0.28 73 40 1,100 +15
29JAN26 75.00 C 0.89 1.30 0.63 0.50 +0.19 73 94 380 +70
29JAN26 77.50 C 0.60 1.00 0.45 0.32 +0.13 73 197 121 +3
29JAN26 80.00 C 0.50 0.50 0.41 0.20 +0.08 73 80 588 +50
29JAN26 82.50 C 0.30 0.30 0.30 0.12 +0.05 73 100 416 +100
29JAN26 85.00 C 0.50 0.50 0.50 0.08 +0.04 74 5 737 +5
26FEB26 38.00 C 0.00 0.00 0.00 23.71 +2.30 67 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.74 +2.10 66 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.07 +2.50 83 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 20.94 +2.36 73 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.21 +2.66 81 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 19.25 +2.53 78 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 17.75 +1.84 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.40 +2.75 74 0 7 0
26FEB26 46.00 C 15.58 15.58 15.58 15.91 +2.15 53 2 265 0
26FEB26 47.00 C 0.00 0.00 0.00 15.22 +2.22 61 0 688 0
26FEB26 48.00 C 14.50 14.50 14.50 14.44 +2.23 63 1 454 0
26FEB26 49.00 C 0.00 0.00 0.00 13.50 +1.56 61 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 12.81 +1.97 64 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 10.73 +1.67 61 0 187 0
26FEB26 55.00 C 7.90 7.90 7.90 9.08 +1.52 62 2 1,441 0
26FEB26 57.50 C 6.75 6.75 6.75 7.60 +1.35 63 1 1,818 +1
26FEB26 60.00 C 6.16 7.80 5.45 6.30 +1.08 64 49 1,898 +32
26FEB26 62.50 C 4.90 5.91 4.90 5.21 +0.90 65 9 1,033 +4
26FEB26 65.00 C 4.55 5.80 3.77 4.35 +0.82 66 166 839 +84
26FEB26 67.50 C 3.79 4.10 3.67 3.60 +0.79 68 7 222 +1
26FEB26 70.00 C 3.55 3.80 2.85 2.88 +0.66 67 55 504 -16
26FEB26 72.50 C 2.50 3.00 2.50 2.28 +0.54 67 12 107 +2
26FEB26 75.00 C 2.80 2.80 2.05 1.80 +0.44 67 121 246 +112
26FEB26 77.50 C 1.89 2.48 1.89 1.41 +0.36 67 30 224 +30
26FEB26 80.00 C 2.41 2.41 1.59 1.10 +0.29 67 63 171 +63
26FEB26 82.50 C 1.81 1.88 1.40 0.85 +0.23 67 19 34 +19
26FEB26 85.00 C 1.00 1.60 1.00 0.65 +0.18 67 10 98 +10
30MAR26 12.50 C 0.00 0.00 0.00 49.08 +2.35 113 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.58 +2.35 99 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.08 +2.35 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.59 +2.35 107 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.09 +2.35 97 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.59 +2.35 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.09 +2.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.60 +2.35 93 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.10 +2.35 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.82 +2.57 147 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.11 +2.35 89 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.61 +2.35 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.11 +2.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.82 +2.66 133 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.12 +2.35 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.62 +2.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.67 +2.49 98 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.64 +2.35 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.64 +2.34 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.65 +2.35 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.66 +2.43 69 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.74 +2.21 87 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.68 +2.34 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.95 +2.66 98 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.99 +2.67 96 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.74 +2.40 70 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 30.75 +2.33 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.78 +2.38 68 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.65 +2.20 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.85 +1.98 67 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 26.93 +2.43 69 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.83 +2.21 59 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.87 +2.57 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.28 +2.77 74 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.18 +2.54 67 0 71 0
30MAR26 40.00 C 20.55 20.55 20.55 22.18 +2.60 64 1 98 -1
30MAR26 41.00 C 0.00 0.00 0.00 21.58 +2.82 72 0 50 0
30MAR26 42.00 C 22.00 22.00 22.00 20.60 +2.72 69 6 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.74 +2.68 68 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.73 +2.36 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.82 +2.30 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.73 +1.95 58 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 16.40 +2.33 66 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 15.49 +2.11 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 14.88 +2.17 66 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 14.01 +1.89 64 0 1,586 0
30MAR26 52.50 C 0.00 0.00 0.00 12.24 +1.69 63 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 10.73 +1.51 64 1 521 -1
30MAR26 57.50 C 0.00 0.00 0.00 9.38 +1.31 64 0 764 0
30MAR26 60.00 C 8.24 8.24 7.93 8.16 +1.12 65 30 450 +12
30MAR26 62.50 C 8.59 8.59 8.38 7.17 +0.96 66 21 682 +13
30MAR26 65.00 C 0.00 0.00 0.00 6.32 +0.98 68 0 103 0
30MAR26 67.50 C 6.61 6.61 6.61 5.58 +1.03 69 1 78 +1
30MAR26 70.00 C 6.04 6.04 4.80 4.78 +0.92 69 33 295 0
30MAR26 72.50 C 0.00 0.00 0.00 4.09 +0.82 68 0 238 0
30MAR26 75.00 C 0.00 0.00 0.00 3.49 +0.73 68 0 137 0
30MAR26 77.50 C 0.00 0.00 0.00 2.97 +0.64 68 0 101 0
30MAR26 80.00 C 3.20 3.20 3.20 2.52 +0.56 68 15 542 +7
30MAR26 82.50 C 0.00 0.00 0.00 2.13 +0.48 68 0 46 0
30MAR26 85.00 C 2.47 3.00 2.47 1.80 +0.42 68 3 269 +3
29APR26 42.00 C 0.00 0.00 0.00 20.62 +1.80 57 0 1 0
29APR26 43.00 C 19.25 19.25 18.85 19.94 +1.90 60 6 5 -1
29APR26 44.00 C 0.00 0.00 0.00 19.15 +2.13 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.36 +2.11 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.61 +2.05 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.15 +2.26 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.25 +2.01 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.52 +1.91 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.73 +1.73 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.20 +1.64 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 11.90 +1.62 64 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.49 +1.30 63 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 9.36 +1.16 64 0 400 0
29APR26 62.50 C 8.82 8.91 7.53 8.43 +1.06 65 309 309 +294
29APR26 65.00 C 0.00 0.00 0.00 7.60 +1.06 66 0 116 0
29APR26 67.50 C 0.00 0.00 0.00 6.82 +1.09 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.00 +0.99 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 5.27 +0.90 67 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 4.62 +0.81 67 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 4.05 +0.73 67 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 3.54 +0.66 66 0 120 0
29APR26 82.50 C 4.59 4.59 4.59 3.10 - 66 1 1 -
29JUN26 14.00 C 0.00 0.00 0.00 47.68 +2.35 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.19 +2.35 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.70 +2.35 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.20 +2.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.71 +2.35 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.22 +2.35 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.82 +2.44 88 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.23 +2.34 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.74 +2.34 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.25 +2.34 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.82 +2.40 78 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.27 +2.34 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.78 +2.34 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.80 +2.34 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 39.64 +2.15 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.85 +2.33 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.88 +2.32 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.92 +2.31 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 35.74 +2.08 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.69 +1.97 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 33.95 +2.16 55 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.14 +2.29 63 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 32.28 +2.45 66 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 31.33 +2.35 64 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.26 +2.26 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.51 +2.21 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.41 +2.31 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.62 +2.35 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.46 +2.13 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.59 +1.97 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.73 +1.87 54 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.18 +2.16 59 28 15 -28
29JUN26 40.00 C 22.85 22.85 22.15 23.01 +2.02 54 14 48 -5
29JUN26 41.00 C 0.00 0.00 0.00 22.21 +1.81 54 24 0 -24
29JUN26 42.00 C 0.00 0.00 0.00 21.48 +1.80 55 25 5 -25
29JUN26 43.00 C 0.00 0.00 0.00 20.75 +1.83 56 28 10 -18
29JUN26 44.00 C 19.75 19.75 19.75 20.33 +2.08 60 15 28 +15
29JUN26 45.00 C 0.00 0.00 0.00 19.38 +1.82 58 32 10 -22
29JUN26 46.00 C 0.00 0.00 0.00 18.71 +1.81 58 25 9 -16
29JUN26 47.00 C 0.00 0.00 0.00 18.11 +1.80 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.41 +1.70 59 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 16.82 +1.67 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.22 +1.68 59 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 14.78 +1.55 60 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.63 +1.61 61 0 24 0
29JUN26 57.50 C 0.00 0.00 0.00 12.39 +1.33 62 0 233 0
29JUN26 60.00 C 10.28 10.28 10.28 11.42 +1.41 63 6 151 -5
29JUN26 62.50 C 10.27 10.62 9.63 10.28 +1.09 62 40 672 +22
29JUN26 65.00 C 9.72 11.17 9.72 9.47 +1.01 63 29 201 +15
29JUN26 67.50 C 9.01 10.29 9.01 8.74 +1.03 64 39 136 0
29JUN26 70.00 C 0.00 0.00 0.00 7.99 +1.08 65 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 7.19 +0.93 64 0 108 0
29JUN26 75.00 C 8.36 8.36 8.36 6.53 +0.89 64 15 117 0
29JUN26 77.50 C 6.77 7.65 6.77 5.90 +0.84 64 30 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.30 +0.72 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 +0.72 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 4.34 +0.65 64 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 41.00 +2.32 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.07 +2.32 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.13 +2.30 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.21 +2.30 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.30 +2.30 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.39 +2.27 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.50 +2.26 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.62 +2.26 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.74 +2.22 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.28 +2.08 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.05 +2.77 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.21 +2.77 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.39 +2.15 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.60 +2.15 63 0 0 0
29SEP26 35.00 C 28.00 28.00 28.00 27.94 +2.06 50 1 65 -1
29SEP26 36.00 C 0.00 0.00 0.00 27.18 +1.84 52 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.46 +1.98 53 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.75 +1.91 54 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.03 +1.97 55 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.41 +1.97 56 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 24.40 +1.97 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.73 +1.96 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.40 +1.88 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.39 +1.88 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.75 +1.83 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.16 +1.84 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.94 +1.21 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.38 +1.74 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.37 +1.74 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.24 +1.64 59 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 16.98 +1.63 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.73 +1.50 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.74 +1.41 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 13.77 +1.39 61 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 12.87 +1.20 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 12.01 +1.13 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 +1.05 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 10.62 +1.14 64 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 9.92 +1.19 64 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 9.16 +1.06 64 0 0 0
29SEP26 77.50 C 9.60 9.60 9.60 8.51 +1.00 64 15 16 +13
29SEP26 80.00 C 0.00 0.00 0.00 7.92 +1.00 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.33 +0.93 64 0 0 0
29SEP26 85.00 C 8.00 8.15 8.00 6.77 +0.82 64 21 222 0
30DEC26 38.00 C 0.00 0.00 0.00 27.73 +2.03 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.08 +2.03 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.43 +2.03 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.78 +2.03 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.52 +1.91 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.51 +1.91 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.94 +1.92 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.36 +2.56 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.78 +2.54 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.20 +2.47 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.62 +2.38 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.12 +2.27 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.62 +1.78 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.78 +1.71 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 18.16 +1.62 62 0 0 0
30DEC26 57.50 C 17.03 17.60 16.09 16.59 +1.53 60 6 10 +4
30DEC26 60.00 C 0.00 0.00 0.00 16.05 +1.67 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.89 +1.32 61 0 0 0
30DEC26 65.00 C 12.85 12.85 12.85 14.11 +1.32 62 15 97 +15
30DEC26 67.50 C 12.46 12.46 12.46 13.10 +0.95 61 15 15 +15
30DEC26 70.00 C 0.00 0.00 0.00 12.86 +1.31 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.86 +1.03 62 0 21 0
30DEC26 75.00 C 0.00 0.00 0.00 11.42 +1.31 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 10.70 +1.18 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.08 +1.12 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.52 - 63 0 0 -
TOTAL CALL 3,489 48,035 +1,316
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 184 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 728 0
29JAN26 43.00 P 0.07 0.07 0.07 0.03 -0.03 74 7 1,144 -7
29JAN26 44.00 P 0.10 0.10 0.10 0.04 -0.05 73 6 1,471 -5
29JAN26 45.00 P 0.19 0.19 0.19 0.06 -0.07 73 50 660 -50
29JAN26 46.00 P 0.00 0.00 0.00 0.09 -0.09 73 0 350 0
29JAN26 47.00 P 0.21 0.21 0.16 0.13 -0.13 73 17 564 +13
29JAN26 48.00 P 0.24 0.24 0.24 0.18 -0.16 73 4 864 0
29JAN26 49.00 P 0.21 0.21 0.21 0.26 -0.18 73 15 1,744 0
29JAN26 50.00 P 0.30 0.37 0.25 0.33 -0.26 72 154 2,233 -8
29JAN26 52.50 P 0.90 0.90 0.50 0.65 -0.42 72 421 915 -31
29JAN26 55.00 P 1.53 1.58 0.81 1.16 -0.63 72 434 1,527 +42
29JAN26 57.50 P 2.60 2.60 1.31 1.89 -0.89 71 229 2,569 +189
29JAN26 60.00 P 3.06 3.60 2.11 3.02 -1.07 74 148 1,029 +74
29JAN26 62.50 P 3.62 4.73 3.30 4.37 -1.46 75 56 640 +46
29JAN26 65.00 P 4.73 4.73 4.73 5.99 -1.65 76 2 29 +2
29JAN26 67.50 P 6.67 6.67 6.67 7.68 -1.99 75 3 3 +3
29JAN26 70.00 P 9.00 9.00 9.00 9.84 -1.92 80 6 42 +6
29JAN26 72.50 P 0.00 0.00 0.00 12.03 -2.04 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.27 -2.10 85 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.51 -2.52 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.05 -2.07 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.00 -2.54 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.69 -2.61 90 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.08 -0.05 67 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.10 -0.07 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.14 -0.09 67 0 68 0
26FEB26 41.00 P 0.29 0.29 0.29 0.18 -0.11 66 4 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.24 -0.13 67 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.31 -0.14 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.37 -0.19 66 0 151 0
26FEB26 45.00 P 0.42 0.42 0.42 0.47 -0.22 66 8 600 -8
26FEB26 46.00 P 0.00 0.00 0.00 0.58 -0.27 66 0 284 0
26FEB26 47.00 P 0.00 0.00 0.00 0.71 -0.30 66 0 856 0
26FEB26 48.00 P 0.88 0.88 0.76 0.86 -0.36 66 26 694 -14
26FEB26 49.00 P 0.93 1.01 0.67 1.03 -0.40 66 812 853 +486
26FEB26 50.00 P 0.99 0.99 0.99 1.23 -0.46 65 2 347 0
26FEB26 52.50 P 1.45 1.45 1.45 1.83 -0.61 65 5 212 -5
26FEB26 55.00 P 2.43 2.55 2.43 2.60 -0.76 65 13 950 +10
26FEB26 57.50 P 3.89 3.89 3.89 3.54 -1.02 65 17 1,789 -2
26FEB26 60.00 P 5.20 5.39 5.20 4.78 -1.19 66 31 1,413 0
26FEB26 62.50 P 6.20 6.38 5.25 6.25 -1.38 68 76 1,513 +55
26FEB26 65.00 P 7.47 8.46 7.00 7.86 -1.47 69 19 417 +2
26FEB26 67.50 P 0.00 0.00 0.00 9.55 -1.65 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 11.33 -1.86 69 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 13.41 -1.87 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 15.49 -1.97 73 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.56 -2.19 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.94 -2.15 77 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.96 -2.51 73 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.49 -2.43 79 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.03 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 -0.04 68 0 20 0
30MAR26 34.00 P 0.15 0.15 0.15 0.15 -0.04 68 5 18 +5
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.07 67 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 -0.07 68 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.30 -0.10 68 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.37 -0.09 68 0 99 0
30MAR26 39.00 P 0.00 0.00 0.00 0.46 -0.10 68 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.53 -0.15 67 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.64 -0.17 67 0 77 0
30MAR26 42.00 P 0.60 0.60 0.60 0.78 -0.19 67 11 20 -11
30MAR26 43.00 P 0.00 0.00 0.00 0.93 -0.23 67 0 230 0
30MAR26 44.00 P 0.78 0.78 0.78 1.06 -0.30 67 5 38 0
30MAR26 45.00 P 1.05 1.05 1.02 1.22 -0.32 66 11 152 +3
30MAR26 46.00 P 0.00 0.00 0.00 1.43 -0.32 67 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 1.65 -0.37 67 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.86 -0.43 66 0 88 0
30MAR26 49.00 P 1.86 1.86 1.86 2.14 -0.43 66 7 67 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 -0.50 66 0 46 0
30MAR26 52.50 P 2.62 2.62 2.62 3.20 -0.59 66 1 49 0
30MAR26 55.00 P 0.00 0.00 0.00 4.12 -0.72 66 0 133 0
30MAR26 57.50 P 0.00 0.00 0.00 5.17 -0.91 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 6.47 -1.12 66 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 8.01 -1.22 68 0 154 0
30MAR26 65.00 P 8.70 9.10 8.70 9.62 -1.35 69 16 83 +8
30MAR26 67.50 P 11.89 11.89 11.89 11.40 -1.38 70 15 15 0
30MAR26 70.00 P 13.44 13.44 13.44 13.15 -1.52 71 15 15 +15
30MAR26 72.50 P 0.00 0.00 0.00 14.90 -1.75 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.95 -1.76 72 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 19.06 -1.80 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.97 -2.08 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.38 -1.95 75 0 0 0
30MAR26 85.00 P 24.38 24.38 24.38 25.48 -2.15 75 2 98 -2
29APR26 42.00 P 0.00 0.00 0.00 1.21 -0.26 65 0 9 0
29APR26 43.00 P 0.00 0.00 0.00 1.38 -0.31 65 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.59 -0.38 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.81 -0.42 65 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 2.03 -0.42 65 0 15 0
29APR26 47.00 P 2.24 2.24 2.24 2.30 -0.43 65 15 40 +15
29APR26 48.00 P 2.53 2.53 2.53 2.58 -0.45 65 15 30 +15
29APR26 49.00 P 0.00 0.00 0.00 2.87 -0.51 65 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 3.18 -0.56 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 4.06 -0.65 64 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 5.06 -0.72 64 0 240 0
29APR26 57.50 P 6.57 6.57 6.57 6.15 -0.98 64 15 545 +15
29APR26 60.00 P 8.15 8.15 8.15 7.54 -1.11 65 15 415 0
29APR26 62.50 P 0.00 0.00 0.00 9.07 -1.22 66 0 60 0
29APR26 65.00 P 9.98 11.53 9.86 10.74 -1.30 67 60 75 +30
29APR26 67.50 P 13.35 13.35 12.71 12.49 -1.33 68 30 45 +30
29APR26 70.00 P 13.34 13.34 13.34 14.23 -1.45 69 15 15 +15
29APR26 72.50 P 0.00 0.00 0.00 15.98 -1.61 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.99 -1.62 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.99 -1.70 71 0 0 0
29APR26 80.00 P 21.08 21.08 21.08 22.03 -1.80 71 1 0 -1
29APR26 82.50 P 0.00 0.00 0.00 24.17 - 72 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.04 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.05 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.07 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.07 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.09 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.11 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 -0.11 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 -0.14 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 -0.16 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 -0.16 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 -0.21 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.11 -0.23 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.28 -0.24 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 -0.23 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.64 -0.28 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.88 -0.27 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.11 -0.28 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.35 -0.33 63 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.61 -0.36 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.91 -0.36 63 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 3.12 -0.47 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.41 -0.54 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.74 -0.57 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 4.10 -0.58 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 4.46 -0.60 62 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.43 -0.73 62 0 88 0
29JUN26 55.00 P 6.74 6.74 5.90 6.52 -0.84 62 20 295 +20
29JUN26 57.50 P 0.00 0.00 0.00 7.77 -1.02 62 0 48 0
29JUN26 60.00 P 9.68 9.68 9.68 9.24 -1.14 63 15 60 0
29JUN26 62.50 P 11.35 11.35 11.35 10.78 -1.19 64 15 530 +15
29JUN26 65.00 P 12.81 12.88 11.54 12.46 -1.23 65 50 275 +50
29JUN26 67.50 P 14.78 14.78 13.22 14.17 -1.34 66 66 141 +66
29JUN26 70.00 P 16.46 16.50 14.83 15.93 -1.35 66 76 76 +76
29JUN26 72.50 P 16.86 16.87 16.86 17.69 -1.50 66 21 21 +21
29JUN26 75.00 P 0.00 0.00 0.00 19.59 -1.54 67 0 0 0
29JUN26 77.50 P 21.90 21.97 21.90 21.52 -1.60 67 371 371 +371
29JUN26 80.00 P 0.00 0.00 0.00 23.49 -1.71 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.57 -1.73 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.66 -1.80 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.03 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.04 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.06 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.06 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.08 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 -0.09 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.09 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.13 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.13 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 -0.14 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.11 -0.18 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.28 -0.20 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.47 -0.20 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.66 -0.22 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.85 -0.27 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.28 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 -0.29 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.58 -0.23 63 0 6 0
29SEP26 40.00 P 2.28 2.28 2.28 2.83 -0.28 63 1 1 -1
29SEP26 41.00 P 0.00 0.00 0.00 3.04 -0.37 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.34 -0.38 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.65 -0.38 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.95 -0.46 62 0 30 0
29SEP26 45.00 P 3.78 3.78 3.78 4.29 -0.49 62 2 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.66 -0.50 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.04 -0.50 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.41 -0.53 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.79 -0.60 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.19 -0.65 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.32 -0.65 61 0 166 0
29SEP26 55.00 P 0.00 0.00 0.00 8.56 -0.74 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.85 -1.04 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.36 -1.09 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.97 -1.18 63 0 15 0
29SEP26 65.00 P 13.70 13.70 13.70 14.65 -1.26 64 1 82 0
29SEP26 67.50 P 16.78 16.78 16.78 16.41 -1.24 65 15 30 +15
29SEP26 70.00 P 18.61 18.61 17.30 18.19 -1.25 65 16 16 +16
29SEP26 72.50 P 19.12 19.12 19.12 19.98 -1.26 65 6 6 +6
29SEP26 75.00 P 0.00 0.00 0.00 21.78 -1.38 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.68 -1.44 66 0 0 0
29SEP26 80.00 P 25.10 25.10 25.10 25.64 -1.45 66 1 1 +1
29SEP26 82.50 P 0.00 0.00 0.00 27.61 -1.52 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.61 -1.63 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.27 -0.31 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.59 -0.20 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 -0.32 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.11 -0.32 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.56 -0.25 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.93 -0.43 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.16 -0.42 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.72 -0.25 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.12 -0.24 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.32 -0.49 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 -0.55 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.17 -0.56 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.63 -0.56 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 -0.62 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.01 -0.84 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.59 -0.79 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.13 -0.86 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.74 -1.02 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.45 -1.06 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 18.22 -1.05 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.95 -1.13 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 21.76 -1.14 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.58 -1.15 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.67 -2.01 62 0 0 0
30DEC26 80.00 P 27.50 27.50 27.50 26.53 -2.13 62 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 28.46 - 62 0 0 -
TOTAL PUT 3,496 38,073 +1,592
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$ 38.82
29JAN26 24.00 C 0.00 0.00 0.00 14.85 +0.14 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.85 +0.14 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.85 +0.13 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.85 +0.13 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.86 +0.14 57 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.86 +0.14 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.86 +0.14 42 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.86 +0.14 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.86 +0.13 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.04 +0.34 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.02 +0.29 48 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 3.91 +0.12 29 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 2.98 +0.11 29 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.17 +0.07 30 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 1.44 +0.06 29 0 372 0
29JAN26 39.00 C 1.07 1.07 0.81 0.90 +0.02 29 38 857 -2
29JAN26 40.00 C 0.75 0.75 0.44 0.54 0.00 30 53 1,557 -12
29JAN26 41.00 C 0.43 0.43 0.30 0.29 -0.01 30 5 577 +2
29JAN26 42.00 C 0.27 0.27 0.19 0.14 -0.01 30 42 329 +22
29JAN26 43.00 C 0.00 0.00 0.00 0.07 0.00 31 0 304 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 219 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 38 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 45 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.91 +0.14 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.92 +0.14 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.92 +0.14 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.92 +0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.93 +0.13 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.95 +0.13 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.97 +0.12 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.21 +0.30 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.11 +0.10 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.26 +0.23 30 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 3.55 +0.21 32 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 2.73 +0.06 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.09 +0.03 29 0 60 0
26FEB26 39.00 C 1.88 1.88 1.55 1.57 -0.03 29 102 679 +52
26FEB26 40.00 C 1.39 1.39 1.10 1.17 +0.02 30 11 826 +11
26FEB26 41.00 C 1.00 1.00 1.00 0.86 +0.01 30 5 570 +5
26FEB26 42.00 C 0.74 0.76 0.56 0.60 0.00 30 75 645 +26
26FEB26 43.00 C 0.55 0.55 0.55 0.40 -0.01 30 20 313 +20
26FEB26 44.00 C 0.36 0.36 0.30 0.26 -0.01 30 16 183 +2
26FEB26 45.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 169 0
26FEB26 46.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 0.00 30 0 28 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 31 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.92 +0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.43 +0.14 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.93 +0.14 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.43 +0.14 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.94 +0.14 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.44 +0.14 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.94 +0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.95 +0.14 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.95 +0.13 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.96 +0.14 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.97 +0.14 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.97 +0.13 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.98 +0.14 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.99 +0.14 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.92 -0.28 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.01 +0.22 27 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.04 +0.13 28 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.00 +0.09 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.20 +0.12 31 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.21 +0.05 27 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.30 -0.03 26 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.54 +0.09 27 0 18 0
30MAR26 36.00 C 0.00 0.00 0.00 4.08 +0.32 33 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.26 +0.05 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 2.70 +0.07 30 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.15 +0.02 30 0 247 0
30MAR26 40.00 C 1.64 1.64 1.64 1.74 +0.03 30 2 52 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.40 +0.02 30 0 31 0
30MAR26 42.00 C 0.00 0.00 0.00 1.13 +0.02 31 0 357 0
30MAR26 43.00 C 0.91 0.91 0.91 0.87 +0.01 31 10 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 276 0
30MAR26 45.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 0.00 31 0 428 0
30MAR26 47.00 C 0.43 0.43 0.43 0.28 +0.01 31 20 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 0.00 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.05 +0.13 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.07 +0.13 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.10 -0.10 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.14 +0.12 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.21 +0.13 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.29 +0.11 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.41 +0.11 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.57 +0.10 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.77 +0.09 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.03 +0.08 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.34 +0.07 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.64 +0.06 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.13 +0.07 30 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 2.58 +0.01 30 0 81 0
29APR26 40.00 C 2.18 2.18 2.18 2.18 +0.03 30 10 60 +10
29APR26 41.00 C 0.00 0.00 0.00 1.82 +0.03 30 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.51 +0.02 31 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.25 +0.02 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.00 0.00 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 0.80 0.00 31 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.64 +0.01 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 0.00 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.03 +0.14 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.04 +0.14 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.05 +0.14 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.06 +0.14 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.08 +0.14 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.10 +0.14 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.12 +0.13 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.16 +0.13 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.37 +0.17 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.29 +0.14 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.42 +0.24 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.54 +0.13 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.46 +0.11 26 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.11 +0.32 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.25 +0.20 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.62 +0.26 33 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.87 +0.09 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.36 +0.31 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.76 +0.11 32 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 3.20 +0.04 31 0 30 0
29JUN26 40.00 C 3.08 3.08 3.08 2.79 +0.05 31 2 109 +2
29JUN26 41.00 C 2.38 2.38 2.38 2.42 +0.04 31 20 22 +4
29JUN26 42.00 C 0.00 0.00 0.00 2.10 +0.04 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.79 +0.02 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.29 +0.02 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.09 +0.01 31 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 +0.01 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 +0.02 31 0 66 0
29JUN26 49.00 C 0.81 0.82 0.78 0.63 0.00 31 120 175 +79
29JUN26 50.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 0.00 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.11 +0.13 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.16 +0.13 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.22 +0.13 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.31 +0.13 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.43 +0.13 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.57 +0.13 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.76 +0.14 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.97 +0.12 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.23 +0.13 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.54 +0.13 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.87 +0.13 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.26 +0.12 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.68 +0.13 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.16 +0.12 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.51 +0.07 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.08 +0.10 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 +0.10 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.30 +0.10 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.95 +0.07 32 0 0 0
29SEP26 43.00 C 2.55 2.55 2.55 2.64 +0.08 32 12 13 +11
29SEP26 44.00 C 0.00 0.00 0.00 2.36 +0.06 32 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 +0.06 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 1.88 +0.02 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 +0.02 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 +0.03 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 +0.02 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 +0.09 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 +0.05 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.03 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.38 +0.15 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.53 +0.16 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.70 +0.16 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.91 +0.16 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.15 +0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.43 +0.17 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.73 +0.16 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.08 +0.16 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 +0.16 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.88 +0.16 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 +0.16 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.82 +0.16 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 +0.14 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.73 +0.14 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.33 +0.15 31 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 +0.13 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.61 +0.14 31 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 +0.12 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.98 +0.07 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 +0.07 31 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 +0.02 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 +0.11 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 +0.06 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 +0.10 31 0 23 0
30DEC26 50.00 C 1.63 1.63 1.63 1.65 +0.05 31 10 30 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.31 +0.08 31 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.08 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.06 31 0 35 0
TOTAL CALL 573 18,182 +239
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29JAN26 34.00 P 0.03 0.03 0.03 0.02 -0.01 31 3 299 0
29JAN26 35.00 P 0.09 0.09 0.09 0.05 -0.02 30 8 510 0
29JAN26 36.00 P 0.15 0.19 0.15 0.13 -0.05 30 31 910 0
29JAN26 37.00 P 0.27 0.40 0.27 0.31 -0.07 30 33 2,252 +6
29JAN26 38.00 P 0.65 0.72 0.63 0.62 -0.07 30 45 2,348 +32
29JAN26 39.00 P 0.95 1.28 0.95 1.07 -0.13 30 11 214 -10
29JAN26 40.00 P 0.00 0.00 0.00 1.71 -0.13 31 0 72 0
29JAN26 41.00 P 2.25 2.62 2.25 2.42 -0.22 30 21 62 0
29JAN26 42.00 P 0.00 0.00 0.00 3.28 -0.18 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.21 -0.14 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.25 -0.16 39 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.18 -0.14 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.18 -0.14 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.18 -0.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.18 -0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.18 -0.14 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.68 -0.14 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.18 -0.14 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.68 -0.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.18 -0.14 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.68 -0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 103 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 62 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 72 0
26FEB26 35.00 P 0.30 0.31 0.30 0.31 -0.06 30 40 348 0
26FEB26 36.00 P 0.00 0.00 0.00 0.52 -0.06 30 0 291 0
26FEB26 37.00 P 0.00 0.00 0.00 0.81 -0.04 30 0 473 0
26FEB26 38.00 P 1.20 1.28 1.20 1.18 -0.08 30 4 696 0
26FEB26 39.00 P 0.00 0.00 0.00 1.67 -0.07 30 0 167 0
26FEB26 40.00 P 2.20 2.20 2.20 2.26 -0.03 30 10 86 0
26FEB26 41.00 P 0.00 0.00 0.00 2.81 -0.13 28 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 3.64 -0.14 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.32 -0.42 25 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 5.33 -0.15 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.25 -0.15 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.21 -0.14 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.18 -0.15 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.18 -0.14 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.18 -0.14 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.18 -0.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.68 -0.14 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.18 -0.14 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.68 -0.14 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.18 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 0.00 32 0 8 0
30MAR26 29.00 P 0.06 0.06 0.06 0.03 -0.01 31 5 48 +5
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 71 0
30MAR26 35.00 P 0.00 0.00 0.00 0.68 -0.04 31 0 75 0
30MAR26 36.00 P 0.00 0.00 0.00 0.96 -0.03 31 0 947 0
30MAR26 37.00 P 1.16 1.38 1.16 1.29 -0.07 31 17 133 +17
30MAR26 38.00 P 1.76 1.76 1.76 1.73 -0.07 31 5 594 0
30MAR26 39.00 P 2.11 2.24 2.11 2.24 -0.06 31 30 125 -15
30MAR26 40.00 P 2.83 2.83 2.83 2.80 -0.09 31 15 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.47 -0.11 32 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.11 -0.19 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.84 -0.23 31 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.79 -0.14 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.48 -0.13 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.21 -0.29 24 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.29 -0.13 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.23 -0.33 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.20 -0.14 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.24 -0.08 35 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.68 -0.14 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.18 -0.14 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.68 -0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.18 -0.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.68 -0.14 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.49 -0.04 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.69 -0.05 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.95 -0.02 31 0 13 0
29APR26 36.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 28 0
29APR26 37.00 P 0.00 0.00 0.00 1.65 -0.05 31 0 15 0
29APR26 38.00 P 0.00 0.00 0.00 2.09 -0.05 31 0 75 0
29APR26 39.00 P 2.45 2.45 2.45 2.59 -0.07 31 2 150 0
29APR26 40.00 P 0.00 0.00 0.00 3.16 -0.09 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 3.81 -0.12 32 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 4.38 -0.12 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.09 -0.13 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.87 -0.13 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.68 -0.14 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.53 -0.14 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.42 -0.13 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.33 -0.23 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.26 -0.14 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.24 -0.12 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.68 -0.14 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 0.03 -0.01 31 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.77 -0.04 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.02 -0.05 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.28 -0.07 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.64 -0.04 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 2.01 -0.03 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.39 -0.11 31 0 177 0
29JUN26 38.00 P 2.83 2.83 2.83 2.94 -0.02 31 3 161 -3
29JUN26 39.00 P 0.00 0.00 0.00 3.43 -0.10 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.06 -0.06 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.67 -0.08 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 5.31 -0.07 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 5.99 -0.11 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.74 -0.13 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.50 -0.15 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.41 -0.06 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.17 -0.19 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.00 -0.13 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.87 -0.13 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.76 -0.14 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.06 -0.14 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.54 -0.32 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.82 -0.14 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.25 -0.14 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.70 -0.13 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 0.00 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 0.00 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 -0.01 33 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 -0.01 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.70 -0.01 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.04 -0.01 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.44 -0.01 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 -0.01 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 -0.05 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.85 -0.02 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 4.41 -0.04 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 -0.03 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.03 33 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 6.25 -0.06 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.78 -0.06 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.50 -0.05 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 -0.06 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.19 -0.08 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.77 -0.07 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.81 -0.12 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.41 -0.08 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.25 -0.08 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.44 -0.09 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.71 -0.15 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.03 -0.11 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.40 -0.11 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.80 -0.12 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
30DEC26 27.00 P 0.70 0.71 0.70 0.57 0.00 31 20 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 +0.02 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 +0.02 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.02 32 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.03 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.08 +0.03 32 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 +0.02 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.86 +0.02 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.30 +0.02 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.79 +0.02 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.30 +0.02 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.87 +0.02 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.45 +0.04 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.07 0.00 33 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 0.00 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.89 -0.01 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 -0.02 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.33 -0.03 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.11 -0.03 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.90 -0.03 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.69 -0.05 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.53 -0.05 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.65 -0.07 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.88 -0.07 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.17 -0.09 31 0 0 0
TOTAL PUT 303 17,095 +32
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$ 14.34
29JAN26 9.75 C 0.00 0.00 0.00 4.60 +0.33 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.35 +0.33 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.85 +0.33 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.35 +0.32 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.86 +0.32 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.36 +0.31 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.87 +0.29 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.40 +0.29 35 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 0.96 +0.22 33 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.61 +0.17 34 0 10 0
29JAN26 14.50 C 0.37 0.37 0.34 0.36 +0.12 35 90 578 +18
29JAN26 15.00 C 0.14 0.20 0.14 0.19 +0.06 35 6 1,084 -3
29JAN26 15.50 C 0.13 0.13 0.10 0.10 +0.04 37 20 1,579 -20
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,487 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 998 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.62 +0.32 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.38 +0.33 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.88 +0.33 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.42 +0.26 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.88 +0.28 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.47 +0.37 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.05 +0.29 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.63 +0.32 39 0 63 0
26FEB26 13.50 C 1.22 1.22 1.22 1.20 +0.23 34 22 172 +7
26FEB26 14.00 C 0.93 0.93 0.93 0.90 +0.18 35 15 147 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.64 +0.13 34 0 847 0
26FEB26 15.00 C 0.00 0.00 0.00 0.46 +0.11 35 0 59 0
26FEB26 15.50 C 0.35 0.35 0.30 0.32 +0.09 36 55 81 +30
26FEB26 16.00 C 0.21 0.22 0.21 0.21 +0.06 36 103 246 +103
26FEB26 16.50 C 0.17 0.17 0.17 0.13 +0.04 35 10 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 366 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.14 +0.33 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.89 +0.33 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.69 +0.36 61 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 5.40 +0.33 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.15 +0.33 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.90 +0.31 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.62 +0.29 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.48 +0.28 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.00 +0.37 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.54 +0.38 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.10 +0.41 45 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.65 +0.40 42 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.24 +0.34 41 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.86 +0.31 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.47 +0.21 37 0 92 0
30MAR26 14.00 C 1.23 1.23 1.23 1.17 +0.16 36 15 77 0
30MAR26 14.50 C 0.00 0.00 0.00 0.94 +0.14 37 0 1,515 0
30MAR26 15.00 C 0.00 0.00 0.00 0.75 +0.12 37 0 275 0
30MAR26 15.50 C 0.64 0.64 0.60 0.58 +0.10 37 25 255 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.45 +0.09 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.34 +0.07 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.25 +0.06 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 +0.04 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.71 +0.32 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.53 +0.33 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.02 +0.32 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.54 +0.19 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.10 +0.26 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.65 +0.26 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.31 +0.22 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 +0.22 37 0 0 0
29APR26 13.50 C 1.68 1.68 1.68 1.66 +0.19 37 13 453 +13
29APR26 14.00 C 0.00 0.00 0.00 1.40 +0.17 38 0 970 0
29APR26 14.50 C 0.00 0.00 0.00 1.17 +0.15 38 0 645 0
29APR26 15.00 C 0.00 0.00 0.00 0.97 +0.13 38 0 115 0
29APR26 15.50 C 0.00 0.00 0.00 0.80 +0.11 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.66 +0.11 39 0 0 0
29APR26 16.50 C 0.54 0.54 0.53 0.53 +0.09 39 24 27 -12
29APR26 17.00 C 0.00 0.00 0.00 0.42 +0.07 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 +0.07 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 +0.05 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.97 +0.35 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.69 +0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.46 +0.32 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.96 +0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 +0.27 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 +0.23 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 +0.25 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 +0.32 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 +0.27 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.93 +0.19 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 +0.24 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 +0.17 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 +0.21 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.78 +0.21 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 +0.18 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.17 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 +0.15 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 +0.14 40 0 4 0
29JUN26 16.50 C 0.81 0.81 0.81 0.86 +0.12 40 3 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 +0.09 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.09 40 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 +0.06 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 +0.07 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.07 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.06 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 +0.05 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.87 +0.33 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 +0.30 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 +0.27 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 +0.33 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 +0.26 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.14 +0.24 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 +0.27 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 +0.29 43 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 +0.21 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 +0.19 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 +0.16 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 +0.15 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 +0.17 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 +0.15 42 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 +0.15 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.13 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 +0.12 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 +0.11 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.09 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.09 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.08 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 +0.08 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.05 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 +0.29 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 +0.29 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.38 +0.28 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 +0.26 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 +0.25 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 +0.20 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.12 +0.22 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.25 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.62 +0.19 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 +0.19 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.14 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 +0.14 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 +0.16 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 +0.15 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 +0.13 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.12 41 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.11 41 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.13 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.13 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 +0.11 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.08 41 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 +0.08 41 0 5 0
TOTAL CALL 401 22,040 +161
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 475 0
29JAN26 13.00 P 0.06 0.06 0.06 0.05 -0.04 36 18 805 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.09 36 0 516 0
29JAN26 14.00 P 0.32 0.32 0.32 0.28 -0.15 36 5 795 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.53 -0.20 37 0 1,249 0
29JAN26 15.00 P 0.00 0.00 0.00 0.85 -0.26 37 0 855 0
29JAN26 15.50 P 0.00 0.00 0.00 1.27 -0.26 40 0 1,993 0
29JAN26 16.00 P 0.00 0.00 0.00 1.74 -0.28 45 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.22 -0.29 51 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.72 -0.27 58 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.16 -0.33 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.66 -0.40 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.22 -0.27 79 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.72 -0.27 85 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.16 -0.37 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.66 -0.37 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.66 -0.37 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.66 -0.37 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 315 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 173 0
26FEB26 13.00 P 0.20 0.20 0.20 0.19 -0.07 35 10 272 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.33 -0.10 35 0 472 0
26FEB26 14.00 P 0.53 0.53 0.53 0.53 -0.14 36 6 564 +6
26FEB26 14.50 P 0.00 0.00 0.00 0.78 -0.17 36 0 324 0
26FEB26 15.00 P 0.00 0.00 0.00 1.09 -0.24 36 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.46 -0.26 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.87 -0.29 39 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.31 -0.22 40 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.72 -0.38 37 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.25 -0.35 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 -0.40 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.22 -0.27 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.72 -0.27 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.16 -0.37 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.66 -0.37 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.66 -0.37 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 84 0
30MAR26 12.00 P 0.17 0.17 0.17 0.17 -0.04 38 15 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.06 37 0 880 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 -0.08 37 0 1,529 0
30MAR26 13.50 P 0.00 0.00 0.00 0.57 -0.10 37 0 255 0
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.12 38 0 251 0
30MAR26 14.50 P 1.03 1.03 1.03 1.05 -0.16 38 15 1,547 0
30MAR26 15.00 P 1.34 1.34 1.34 1.35 -0.21 38 15 308 -15
30MAR26 15.50 P 0.00 0.00 0.00 1.70 -0.20 39 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 -0.25 40 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.39 -0.32 36 0 246 0
30MAR26 17.00 P 0.00 0.00 0.00 2.88 -0.26 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 -0.35 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 -0.38 32 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.29 -0.24 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.77 -0.22 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.32 -0.25 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.72 -0.31 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.66 -0.37 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.66 -0.37 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.66 -0.33 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.66 -0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.66 -0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.66 -0.33 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.66 -0.33 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 15 0
29APR26 11.50 P 0.20 0.20 0.20 0.19 -0.03 39 15 30 +15
29APR26 12.00 P 0.00 0.00 0.00 0.28 -0.05 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.40 -0.07 38 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.55 -0.09 38 0 78 0
29APR26 13.50 P 0.00 0.00 0.00 0.75 -0.10 38 0 498 0
29APR26 14.00 P 0.97 0.97 0.97 0.98 -0.13 39 15 1,218 +15
29APR26 14.50 P 0.00 0.00 0.00 1.24 -0.15 39 0 645 0
29APR26 15.00 P 1.54 1.55 1.54 1.55 -0.16 40 33 178 +33
29APR26 15.50 P 1.88 1.88 1.88 1.89 -0.20 40 15 90 +15
29APR26 16.00 P 0.00 0.00 0.00 2.20 -0.26 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 -0.23 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.05 -0.22 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.44 -0.27 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.88 -0.26 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.39 -0.14 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.77 -0.26 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.32 -0.25 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.76 -0.27 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.06 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 200 0
29JUN26 13.00 P 0.90 0.90 0.90 0.89 -0.10 41 20 126 -20
29JUN26 13.50 P 0.00 0.00 0.00 1.10 -0.12 41 0 93 0
29JUN26 14.00 P 1.42 1.42 1.42 1.35 -0.13 41 15 47 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.15 42 0 61 0
29JUN26 15.00 P 2.00 2.00 2.00 1.92 -0.17 42 15 88 0
29JUN26 15.50 P 2.34 2.34 2.34 2.24 -0.18 42 15 45 +15
29JUN26 16.00 P 2.69 2.69 2.69 2.58 -0.21 42 15 74 +15
29JUN26 16.50 P 0.00 0.00 0.00 2.95 -0.21 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 -0.24 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 -0.24 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 -0.26 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 -0.26 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 -0.28 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 -0.29 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 -0.28 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.24 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 -0.24 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.83 -0.24 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.80 -0.23 56 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.76 -0.28 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.75 -0.28 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.66 -0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.66 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.05 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.05 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 -0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.07 40 0 4 0
29SEP26 12.50 P 1.08 1.08 1.08 1.11 -0.08 40 2 78 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.10 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.11 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.12 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.14 -0.11 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 -0.14 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.15 41 0 225 0
29SEP26 16.00 P 3.07 3.13 3.07 3.13 -0.12 41 45 93 +30
29SEP26 16.50 P 0.00 0.00 0.00 3.42 -0.20 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 3.84 -0.17 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 -0.18 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 -0.19 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.26 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 -0.35 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.86 -0.21 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.27 -0.31 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 -0.29 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.08 -0.31 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 -0.24 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.99 -0.28 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.93 -0.26 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.88 -0.26 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.85 -0.31 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.82 -0.25 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
30DEC26 12.00 P 1.15 1.15 1.15 1.13 -0.09 40 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.10 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.57 -0.11 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 -0.10 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.14 -0.08 41 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.11 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.07 41 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 -0.08 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 -0.13 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 -0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 -0.11 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.51 -0.16 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.20 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.27 -0.22 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.68 -0.22 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.09 -0.20 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.49 -0.26 41 0 0 0
TOTAL PUT 290 26,395 +127
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$ 94.90
29JAN26 67.50 C 0.00 0.00 0.00 27.53 +0.48 70 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.03 +0.47 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.52 +0.46 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.08 +0.52 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.50 +0.43 28 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 15.00 +0.43 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.51 +0.44 24 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.02 +0.43 22 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.56 +0.41 21 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 5.22 +0.35 20 0 116 0
29JAN26 92.50 C 3.90 3.90 3.90 3.19 +0.29 20 15 65 -15
29JAN26 95.00 C 2.15 4.25 1.98 1.72 +0.21 21 13 1,610 -3
29JAN26 97.50 C 0.88 1.06 0.88 0.74 +0.06 21 64 322 +61
29JAN26 100.00 C 0.62 0.63 0.62 0.26 +0.02 21 2 189 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,040 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 27.98 +0.85 60 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.51 +0.85 55 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.06 +0.85 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.60 +0.81 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.14 +0.90 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.20 +0.44 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.74 +0.43 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.35 +0.43 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 8.08 +0.41 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 6.02 +0.39 20 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 4.36 +0.42 21 0 121 0
26FEB26 95.00 C 3.15 3.15 3.04 2.90 +0.39 21 31 91 0
26FEB26 97.50 C 2.01 2.01 2.01 1.80 +0.24 20 2 386 +1
26FEB26 100.00 C 1.35 1.35 1.25 1.05 +0.16 20 32 192 +32
26FEB26 102.50 C 0.99 0.99 0.78 0.57 +0.11 20 2 213 +2
26FEB26 105.00 C 0.66 0.66 0.58 0.29 +0.07 20 60 158 +60
26FEB26 107.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.01 21 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 43.03 +0.75 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.56 +0.76 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.08 +0.77 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.61 +0.78 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.14 +0.79 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.68 +1.19 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.23 +1.10 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.73 +1.07 43 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.34 +1.13 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.87 +1.08 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.42 +1.07 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.50 +0.43 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 13.15 +0.42 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.91 +0.41 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.82 +0.39 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.93 +0.36 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 5.44 +0.43 22 0 61 0
30MAR26 95.00 C 4.19 4.27 4.19 4.03 +0.41 21 60 67 +60
30MAR26 97.50 C 0.00 0.00 0.00 2.88 +0.31 21 1 26 +1
30MAR26 100.00 C 0.00 0.00 0.00 1.99 +0.19 21 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.33 +0.14 21 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.86 +0.10 21 0 250 0
30MAR26 107.50 C 0.81 0.81 0.77 0.54 +0.07 21 60 330 +60
30MAR26 110.00 C 0.65 0.65 0.65 0.33 +0.05 21 30 194 +30
30MAR26 112.50 C 0.49 0.55 0.48 0.19 +0.03 21 360 365 +360
30MAR26 115.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.04 +1.15 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.63 +1.15 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.22 +1.13 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.74 +1.03 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.85 +0.45 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.60 +0.45 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.46 +0.45 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.49 +0.44 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.70 +0.43 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.12 +0.40 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.91 +0.49 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.74 +0.43 22 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.79 +0.30 22 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 2.04 +0.25 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.46 +0.21 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 1.02 +0.16 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.70 +0.13 21 0 8 0
29APR26 112.50 C 0.82 0.82 0.80 0.47 +0.09 21 60 60 +60
29APR26 115.00 C 0.00 0.00 0.00 0.31 +0.07 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.73 +1.21 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.33 +1.19 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.93 +1.19 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.54 +1.17 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.17 +1.19 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.73 +1.05 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.36 +0.99 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.07 +0.91 26 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.45 +0.46 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.46 +0.46 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.62 +0.46 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.94 +0.45 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.43 +0.43 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.28 +0.49 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.08 +0.44 22 0 30 0
29JUN26 100.00 C 4.24 4.24 4.24 4.06 +0.34 22 30 60 +30
29JUN26 102.50 C 3.41 3.41 3.38 3.21 +0.31 22 60 60 +60
29JUN26 105.00 C 0.00 0.00 0.00 2.52 +0.29 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.95 +0.25 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.48 +0.19 22 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 1.11 +0.15 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.84 +0.16 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.60 +0.11 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 +0.08 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 +0.07 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.00 +1.18 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.68 +1.16 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.37 +1.15 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.04 +1.06 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.79 +1.00 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.65 +0.92 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.18 +0.47 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.36 +0.47 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.66 +0.45 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.10 +0.44 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.72 +0.43 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.61 +0.53 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 6.46 +0.51 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.47 +0.40 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.60 +0.39 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.86 +0.30 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.23 +0.29 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.66 +0.24 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.19 +0.24 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.80 +0.25 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 +0.16 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.15 +0.15 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.91 +0.11 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 29.18 +1.15 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.92 +1.13 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.69 +1.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.53 +1.09 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.44 +1.05 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.43 +1.02 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.16 +0.40 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.47 +0.41 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.90 +0.38 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.42 +0.36 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 10.09 +0.36 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.83 +0.51 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.69 +0.43 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.66 +0.33 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.78 +0.37 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.99 +0.32 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.34 +0.30 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.85 +0.33 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 +0.20 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.81 +0.27 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.30 +0.15 22 0 10 0
TOTAL CALL 882 12,544 +800
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 413 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 376 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 579 0
29JAN26 90.00 P 0.23 0.27 0.23 0.21 -0.09 20 47 1,353 0
29JAN26 92.50 P 0.53 0.63 0.46 0.67 -0.20 20 67 514 +66
29JAN26 95.00 P 1.35 1.35 1.35 1.60 -0.35 20 1 29 +1
29JAN26 97.50 P 2.60 3.80 2.60 3.21 -0.38 20 2 584 0
29JAN26 100.00 P 0.00 0.00 0.00 5.27 -0.41 21 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.62 -0.43 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.10 -0.44 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.60 -0.44 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.10 -0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.60 -0.71 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.12 -0.73 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.66 -0.68 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.15 -0.69 56 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.60 -0.73 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 166 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 0.00 21 0 160 0
26FEB26 82.50 P 0.00 0.00 0.00 0.06 0.00 21 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.16 0.00 20 0 438 0
26FEB26 87.50 P 0.46 0.46 0.43 0.39 -0.02 20 62 54 -59
26FEB26 90.00 P 0.76 0.80 0.70 0.83 -0.05 20 97 282 +84
26FEB26 92.50 P 1.21 1.54 1.19 1.48 -0.19 20 99 375 -33
26FEB26 95.00 P 0.00 0.00 0.00 2.52 -0.26 19 0 252 0
26FEB26 97.50 P 3.60 4.09 3.60 4.01 -0.35 20 2 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.84 -0.28 20 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.91 -0.34 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.18 -0.40 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.60 -0.44 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.10 -0.44 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.60 -0.71 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.12 -0.73 30 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.66 -0.68 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.15 -0.69 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 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 28 0 27 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
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 0.00 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 0.00 21 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.12 0.00 21 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 126 0
30MAR26 87.50 P 0.90 1.05 0.90 0.92 -0.04 21 36 77 0
30MAR26 90.00 P 1.39 1.42 1.39 1.55 -0.08 21 53 30 +7
30MAR26 92.50 P 0.00 0.00 0.00 2.30 -0.22 20 0 3 0
30MAR26 95.00 P 3.15 3.15 3.15 3.37 -0.28 20 3 23 +3
30MAR26 97.50 P 4.22 4.22 4.22 4.73 -0.37 20 1 3 +1
30MAR26 100.00 P 0.00 0.00 0.00 6.46 -0.32 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.42 -0.31 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.51 -0.35 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.76 -0.39 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.13 -0.84 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.60 -0.98 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.12 -0.96 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.66 -0.92 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.15 -0.91 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.60 -0.96 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29APR26 80.00 P 0.60 0.60 0.60 0.29 +0.02 21 30 60 +30
29APR26 82.50 P 0.78 0.78 0.78 0.51 +0.02 21 30 137 +30
29APR26 85.00 P 0.95 0.95 0.95 0.88 +0.01 21 30 2 -30
29APR26 87.50 P 0.00 0.00 0.00 1.41 +0.01 21 0 2 0
29APR26 90.00 P 0.00 0.00 0.00 2.13 0.00 22 0 5 0
29APR26 92.50 P 0.00 0.00 0.00 2.91 -0.15 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.00 -0.17 21 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.34 -0.31 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.10 -0.16 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.90 -0.21 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.88 -0.26 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.01 -0.31 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.27 -0.70 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.64 -0.94 21 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.12 -0.96 23 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.66 -0.92 26 0 0 0
29JUN26 62.50 P 0.31 0.31 0.31 0.01 0.00 22 2 170 -2
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 0.00 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.53 +0.03 22 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.84 +0.04 22 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.26 +0.03 22 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 1.84 +0.04 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.57 +0.03 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.35 -0.11 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.30 -0.11 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.49 -0.10 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.85 -0.17 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.35 -0.38 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.31 -0.16 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.17 -0.18 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.15 -0.20 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.21 -0.50 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.09 -0.82 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.30 -0.89 19 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.87 -0.71 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.21 -0.87 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.62 -0.96 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 +0.03 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 +0.03 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.16 +0.03 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.62 +0.03 22 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 2.22 +0.04 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.93 +0.02 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.78 +0.01 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.71 -0.05 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.71 -0.16 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.96 -0.09 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.24 -0.23 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.74 -0.27 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.56 -0.12 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.30 -0.16 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.18 -0.17 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.01 -0.64 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.03 -0.69 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.13 -0.73 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.24 -0.80 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.44 -0.85 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.65 -0.94 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 0.00 22 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 0.00 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 -0.01 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.70 -0.01 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 -0.02 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.91 -0.03 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.69 -0.04 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.62 -0.05 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.64 -0.08 23 0 1 0
30DEC26 92.50 P 6.40 6.40 6.40 6.77 -0.11 23 4 0 -4
30DEC26 95.00 P 0.00 0.00 0.00 7.95 -0.18 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.29 -0.23 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.74 -0.17 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.47 -0.05 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.02 -0.52 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.83 -0.57 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.74 -0.60 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.70 -0.65 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.73 -0.68 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.80 -0.71 22 0 0 0
TOTAL PUT 566 12,953 +94
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$ 14.42
29JAN26 9.00 C 0.00 0.00 0.00 5.43 -0.35 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.68 -0.35 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.43 -0.35 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.93 -0.35 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.54 -0.25 96 0 115 0
29JAN26 11.50 C 0.00 0.00 0.00 3.02 -0.27 79 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.44 -0.35 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.95 -0.34 37 0 100 0
29JAN26 13.00 C 0.00 0.00 0.00 1.47 -0.33 34 0 238 0
29JAN26 13.50 C 0.00 0.00 0.00 1.01 -0.27 31 0 141 0
29JAN26 14.00 C 0.78 0.78 0.69 0.61 -0.26 29 37 341 -15
29JAN26 14.50 C 0.46 0.46 0.32 0.33 -0.20 29 72 269 -39
29JAN26 15.00 C 0.19 0.19 0.18 0.16 -0.12 30 204 319 -25
29JAN26 15.50 C 0.09 0.09 0.09 0.06 -0.08 29 460 240 -279
29JAN26 16.00 C 0.06 0.06 0.06 0.02 -0.04 29 1 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.45 -0.35 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.20 -0.35 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.95 -0.35 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.70 -0.36 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 -0.35 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.96 -0.35 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.54 -0.27 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.02 -0.29 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.49 -0.41 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.06 -0.25 35 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.60 -0.25 31 0 47 0
26FEB26 13.50 C 1.18 1.18 1.18 1.15 -0.27 27 15 335 0
26FEB26 14.00 C 0.00 0.00 0.00 0.82 -0.24 28 0 253 0
26FEB26 14.50 C 0.00 0.00 0.00 0.55 -0.20 28 0 200 0
26FEB26 15.00 C 0.45 0.45 0.35 0.35 -0.16 28 65 279 +20
26FEB26 15.50 C 0.25 0.25 0.25 0.21 -0.13 28 1 78 0
26FEB26 16.00 C 0.19 0.19 0.19 0.12 -0.10 28 2 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 41 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
26FEB26 18.00 C 0.04 0.04 0.04 0.01 -0.01 29 475 475 +475
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.23 -0.35 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.98 -0.35 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.73 -0.35 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.50 -0.31 40 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.99 -0.32 30 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.54 -0.32 38 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.08 -0.27 37 0 101 0
30MAR26 12.00 C 2.80 2.80 2.80 2.65 -0.34 37 10 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.19 -0.19 34 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 -0.37 30 0 45 0
30MAR26 13.50 C 1.42 1.42 1.42 1.39 -0.22 31 15 109 +8
30MAR26 14.00 C 0.00 0.00 0.00 1.07 -0.21 30 0 415 0
30MAR26 14.50 C 0.97 0.97 0.83 0.83 -0.17 31 17 426 +16
30MAR26 15.00 C 0.72 0.72 0.72 0.61 -0.15 31 10 349 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 -0.13 31 0 137 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.11 31 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 118 0
30MAR26 17.00 C 0.20 0.21 0.20 0.15 -0.07 31 89 150 +82
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 21 0
30MAR26 18.50 C 0.09 0.09 0.09 0.05 -0.02 32 21 21 +21
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.76 -0.35 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.51 -0.35 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 -0.34 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.55 -0.32 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.09 -0.31 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.65 -0.34 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.26 -0.21 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.90 -0.32 32 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 -0.24 29 0 124 0
29APR26 14.00 C 1.18 1.18 1.18 1.21 -0.21 30 15 98 +15
29APR26 14.50 C 1.09 1.09 1.05 0.95 -0.20 30 30 89 +30
29APR26 15.00 C 0.00 0.00 0.00 0.75 -0.16 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.57 -0.14 30 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.43 -0.13 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.31 -0.12 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.23 -0.10 30 0 0 0
29APR26 17.50 C 0.24 0.24 0.24 0.16 -0.09 29 60 60 +45
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 - 30 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 5.53 -0.32 39 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.27 -0.35 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.02 -0.35 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.79 -0.32 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.57 -0.33 37 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 -0.30 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.22 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.33 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 -0.24 34 0 147 0
29JUN26 12.50 C 2.45 2.45 2.45 2.36 -0.24 32 4 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.36 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 -0.22 30 0 1,504 0
29JUN26 14.00 C 1.50 1.50 1.25 1.36 -0.24 30 37 136 -9
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.22 31 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 -0.18 31 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.17 31 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.14 31 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.14 31 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 19 0
29JUN26 17.50 C 0.38 0.38 0.38 0.28 -0.09 31 15 28 0
29JUN26 18.00 C 0.31 0.32 0.31 0.22 -0.08 31 75 140 +75
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.53 -0.34 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.28 -0.35 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.04 -0.35 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.80 -0.33 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.60 -0.30 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 -0.31 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.32 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.20 -0.34 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.33 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 -0.29 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 -0.28 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.26 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 -0.24 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 -0.22 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 -0.20 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.19 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.16 32 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.16 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.13 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.11 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.09 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.10 33 0 22 0
29SEP26 19.00 C 0.40 0.40 0.40 0.35 -0.09 33 10 30 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.09 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.06 -0.34 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 -0.34 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 -0.34 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 -0.33 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.76 -0.32 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 -0.31 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 -0.30 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.20 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.40 -0.20 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.18 31 0 0 0
30DEC26 14.00 C 1.78 1.78 1.78 1.83 -0.24 30 10 10 +10
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.21 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.21 30 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.19 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 -0.18 31 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.16 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.15 31 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.13 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.10 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 0 0
30DEC26 19.50 C 0.50 0.50 0.48 0.45 -0.10 32 104 65 -39
TOTAL CALL 1,854 12,202 +401
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 238 0
29JAN26 13.50 P 0.05 0.05 0.05 0.07 +0.03 30 10 446 0
29JAN26 14.00 P 0.13 0.19 0.13 0.18 +0.07 30 132 617 +53
29JAN26 14.50 P 0.30 0.41 0.30 0.39 +0.13 29 12 197 0
29JAN26 15.00 P 0.60 0.60 0.60 0.72 +0.21 30 15 287 +15
29JAN26 15.50 P 0.00 0.00 0.00 1.15 +0.28 33 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 1.62 +0.31 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.08 +0.29 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.60 +0.30 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.08 +0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.58 +0.35 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.08 +0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.58 +0.25 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.11 +0.38 81 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 60 0
26FEB26 13.50 P 0.20 0.20 0.20 0.19 +0.04 27 10 243 0
26FEB26 14.00 P 0.30 0.31 0.30 0.35 +0.08 27 22 129 +22
26FEB26 14.50 P 0.00 0.00 0.00 0.57 +0.12 27 0 118 0
26FEB26 15.00 P 0.00 0.00 0.00 0.88 +0.15 28 0 89 0
26FEB26 15.50 P 1.18 1.18 1.18 1.27 +0.21 29 15 22 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.62 +0.18 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.15 +0.36 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.62 +0.29 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.10 +0.28 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.08 +0.25 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.58 +0.25 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.11 +0.38 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 +0.06 31 0 133 0
30MAR26 13.50 P 0.34 0.34 0.34 0.39 +0.08 31 2 106 -2
30MAR26 14.00 P 0.55 0.55 0.55 0.56 +0.08 30 3 392 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.82 +0.14 31 0 550 0
30MAR26 15.00 P 0.00 0.00 0.00 1.10 +0.15 30 0 204 0
30MAR26 15.50 P 0.00 0.00 0.00 1.44 +0.17 30 0 51 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.14 28 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 +0.17 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.66 +0.22 31 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.17 +0.30 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.65 +0.32 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.13 +0.27 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.66 +0.33 44 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.11 +0.38 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 +0.35 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.58 +0.25 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.58 +0.35 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.58 +0.35 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.58 +0.35 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.58 +0.35 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.58 +0.35 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 5 0
29APR26 13.50 P 0.44 0.44 0.44 0.48 +0.06 30 100 205 +100
29APR26 14.00 P 0.00 0.00 0.00 0.68 +0.09 30 0 44 0
29APR26 14.50 P 0.00 0.00 0.00 0.91 +0.10 29 0 30 0
29APR26 15.00 P 1.09 1.09 1.09 1.21 +0.13 30 15 62 -13
29APR26 15.50 P 0.00 0.00 0.00 1.57 +0.19 31 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.94 +0.21 31 0 20 0
29APR26 16.50 P 0.00 0.00 0.00 2.27 +0.16 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.73 +0.21 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.21 +0.26 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.68 +0.27 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.21 +0.35 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.66 +0.29 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.11 - 37 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 +0.07 30 0 133 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 +0.07 30 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.83 +0.10 30 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 1.08 +0.13 30 0 98 0
29JUN26 14.50 P 1.25 1.25 1.25 1.36 +0.16 30 5 79 +5
29JUN26 15.00 P 1.66 1.66 1.66 1.68 +0.18 30 15 61 +15
29JUN26 15.50 P 0.00 0.00 0.00 2.05 +0.23 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.41 +0.25 31 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 2.79 +0.21 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 +0.24 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 +0.18 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +0.28 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.61 +0.29 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.99 +0.22 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 +0.35 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.28 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.04 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.06 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.07 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.09 33 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 +0.11 33 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 +0.11 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 1.75 +0.13 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 +0.16 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 +0.17 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.20 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.13 +0.20 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 +0.22 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 +0.23 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 +0.25 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.26 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.26 +0.28 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 +0.28 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.03 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 +0.05 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.06 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.08 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.08 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 +0.11 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.12 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.14 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.15 32 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.16 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 +0.18 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 +0.19 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 +0.21 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 +0.22 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 +0.24 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 +0.26 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 +0.18 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.80 +0.28 36 0 0 0
TOTAL PUT 356 9,996 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 56.30
29JAN26 40.00 C 0.00 0.00 0.00 16.30 -0.95 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.61 -0.65 98 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.61 -0.65 91 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.62 -0.64 86 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.61 -0.65 79 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.60 -0.66 73 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.63 -0.63 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.64 -0.62 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.36 -0.91 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.58 -0.69 49 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.56 -0.71 42 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 3.81 -0.98 0 0 230 0
29JAN26 55.00 C 1.83 1.83 1.83 1.72 -0.71 18 15 561 0
29JAN26 57.50 C 0.99 0.99 0.48 0.48 -0.42 19 122 553 -70
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.11 20 0 180 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 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
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.73 -0.61 64 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.61 -0.74 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.74 -0.61 57 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.79 -0.48 55 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.74 -0.87 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.60 -0.76 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.77 -0.50 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.75 -0.53 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.73 -0.57 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.58 -0.71 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.56 -0.75 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.06 -0.81 13 0 39 0
26FEB26 55.00 C 3.08 3.08 2.46 2.15 -0.76 16 30 199 +30
26FEB26 57.50 C 1.38 1.38 1.38 0.90 -0.34 17 15 62 0
26FEB26 60.00 C 0.56 0.56 0.56 0.30 -0.14 17 15 84 +15
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.01 0.01 0.01 0.01 0.00 24 15 15 +15
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.53 -1.17 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.53 -0.78 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.54 -0.83 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.73 -0.72 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.61 -0.77 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.74 -0.72 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.79 -0.63 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.74 -0.87 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.60 -0.82 23 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.77 -0.67 29 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.75 -0.64 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.73 -0.73 23 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.64 -0.89 16 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.80 -0.76 20 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.35 -0.77 14 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.56 -0.70 15 0 310 0
30MAR26 57.50 C 0.00 0.00 0.00 1.34 -0.49 16 0 89 0
30MAR26 60.00 C 0.93 0.96 0.62 0.60 -0.26 17 45 90 +45
30MAR26 62.50 C 0.00 0.00 0.00 0.22 -0.12 16 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.05 16 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 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 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.79 -0.78 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.74 -0.87 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.60 -0.91 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.87 -0.73 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.75 -0.64 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.02 -0.47 24 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.64 -0.98 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.80 -0.89 14 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.57 -0.75 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.85 -0.59 15 0 15 0
29APR26 57.50 C 2.11 2.11 2.11 1.61 -0.47 15 1 19 +1
29APR26 60.00 C 0.00 0.00 0.00 0.81 -0.28 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.36 -0.14 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.06 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.73 -0.86 23 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.61 -0.96 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.76 -0.72 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.79 -0.78 22 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.74 -0.87 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.63 -0.88 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.87 -0.73 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.75 -0.94 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.02 -0.53 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.78 -0.85 0 0 0 0
29JUN26 50.00 C 7.35 7.35 7.00 6.80 -1.03 0 3 0 -3
29JUN26 52.50 C 0.00 0.00 0.00 4.88 -0.57 15 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.11 -0.59 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.78 -0.45 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.95 -0.25 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.47 -0.14 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.07 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.73 -0.86 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.75 -0.82 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.76 -0.87 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.79 -0.78 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.74 -0.88 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.74 -0.90 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.87 -0.75 18 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.75 -0.94 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.02 -0.63 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.97 -0.75 15 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.90 -0.93 12 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 4.90 -0.81 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.19 -0.70 14 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 1.91 -0.50 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.13 -0.33 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.61 -0.22 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.15 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.11 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.06 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.03 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.75 -0.82 20 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.76 -0.87 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.79 -0.85 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.74 -0.89 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.74 -0.93 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.87 -0.84 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.87 -0.82 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.02 -0.65 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.97 -0.75 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.03 -0.80 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 -0.81 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.49 -0.71 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.25 -0.55 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.42 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 -0.32 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 -0.20 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 -0.14 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.11 13 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.07 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.04 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 3 0
TOTAL CALL 261 3,319 +33
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 211 0
29JAN26 52.50 P 0.05 0.06 0.05 0.05 +0.03 20 52 346 +37
29JAN26 55.00 P 0.24 0.45 0.24 0.42 +0.19 20 182 266 +53
29JAN26 57.50 P 0.96 1.71 0.86 1.68 +0.59 21 34 105 +11
29JAN26 60.00 P 0.00 0.00 0.00 3.84 +0.90 25 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 6.22 +0.80 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.70 +0.78 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.30 +0.91 53 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.90 +1.00 68 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.20 +0.76 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.70 +0.79 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.20 +0.79 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.70 +0.83 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 103 0
26FEB26 52.50 P 0.14 0.14 0.14 0.18 +0.09 17 15 108 +3
26FEB26 55.00 P 0.39 0.73 0.39 0.72 +0.27 17 3 126 +2
26FEB26 57.50 P 0.00 0.00 0.00 2.01 +0.60 18 0 114 0
26FEB26 60.00 P 0.00 0.00 0.00 3.97 +0.86 19 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 6.22 +0.75 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.70 +0.77 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.30 +0.91 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.90 +1.00 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.20 +0.76 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.75 +0.42 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.41 +0.99 59 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.70 +0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.04 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.37 +0.13 16 0 237 0
30MAR26 55.00 P 0.67 1.04 0.67 1.02 +0.29 16 3 124 +1
30MAR26 57.50 P 0.00 0.00 0.00 2.27 +0.56 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.13 +0.80 18 0 1 0
30MAR26 62.50 P 0.00 0.00 0.00 6.23 +0.71 16 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.70 +0.77 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.39 +0.96 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.90 +0.72 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.20 +0.69 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.75 +0.42 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.54 +1.12 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.70 +0.32 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 +0.04 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 +0.06 16 0 15 0
29APR26 52.50 P 0.28 0.28 0.28 0.46 +0.15 15 1 2 -1
29APR26 55.00 P 0.78 1.04 0.78 1.17 +0.30 15 11 115 +10
29APR26 57.50 P 0.00 0.00 0.00 2.43 +0.48 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.25 +0.70 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.45 +0.86 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.70 +0.77 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.39 +0.78 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.98 +0.80 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.20 +0.69 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.75 +0.42 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.54 +0.65 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.70 +0.32 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.02 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.04 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.06 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.08 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 +0.12 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.54 +0.16 15 0 19 0
29JUN26 52.50 P 1.07 1.07 1.07 1.21 +0.30 15 2 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.27 +0.38 15 0 5 0
29JUN26 57.50 P 3.80 3.80 3.80 3.84 +0.63 15 1 1 +1
29JUN26 60.00 P 0.00 0.00 0.00 5.71 +0.58 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.01 +0.92 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.45 +1.15 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.72 +1.00 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.10 +0.86 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.55 +0.81 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.99 +0.80 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.46 +0.79 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.91 +0.78 25 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 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.01 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 +0.01 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 +0.02 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 +0.02 14 0 25 0
29SEP26 48.00 P 0.39 0.39 0.39 0.36 +0.04 14 42 48 +42
29SEP26 49.00 P 0.00 0.00 0.00 0.51 +0.06 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.71 +0.09 14 0 18 0
29SEP26 52.50 P 1.51 1.51 1.51 1.45 +0.19 14 2 2 0
29SEP26 55.00 P 2.55 2.61 2.55 2.57 +0.31 14 6 23 +6
29SEP26 57.50 P 0.00 0.00 0.00 3.98 +0.33 14 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 5.98 +0.59 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.14 +0.72 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.48 +0.81 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.93 +0.87 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.36 +0.93 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.75 +0.96 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.17 +0.82 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.62 +0.69 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.05 +0.89 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 0.08 +0.01 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 +0.02 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 +0.02 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 +0.05 14 0 0 0
30DEC26 48.00 P 0.47 0.47 0.47 0.50 +0.07 14 41 51 +41
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.07 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.89 +0.10 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.66 +0.16 14 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.79 +0.28 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.16 +0.28 13 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 6.12 +0.56 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.23 +0.68 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.48 +0.73 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.96 +0.86 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.38 +0.90 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.75 +0.96 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.17 +0.82 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.62 +0.69 23 0 0 0
30DEC26 80.00 P 23.81 23.90 23.81 25.05 +0.87 24 16 16 +16
TOTAL PUT 411 3,856 +222
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$ 26.46
29JAN26 17.50 C 0.00 0.00 0.00 8.98 +0.24 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.48 +0.26 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.98 +0.26 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.56 +0.31 92 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.99 +0.26 57 0 0 0
29JAN26 20.00 C 6.73 6.73 6.73 6.49 +0.26 52 1 0 -1
29JAN26 21.00 C 0.00 0.00 0.00 5.49 +0.26 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.62 +0.36 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.49 +0.25 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.51 +0.24 26 0 177 0
29JAN26 25.00 C 1.84 1.84 1.84 1.62 +0.23 28 1 107 0
29JAN26 26.00 C 0.83 0.83 0.83 0.83 +0.08 25 15 142 0
29JAN26 27.00 C 0.38 0.43 0.36 0.35 +0.04 25 25 82 +2
29JAN26 28.00 C 0.10 0.10 0.10 0.12 +0.01 26 3 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 9.02 +0.09 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.52 +0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.03 +0.23 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.56 +0.26 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.07 +0.26 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.53 +0.22 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.54 +0.22 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.62 +0.30 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.50 +0.13 0 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.60 +0.15 19 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.91 +0.19 26 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.21 +0.12 25 0 110 0
26FEB26 27.00 C 0.00 0.00 0.00 0.72 +0.08 25 0 200 0
26FEB26 28.00 C 0.47 0.47 0.47 0.39 +0.04 24 2 159 0
26FEB26 29.00 C 0.24 0.24 0.24 0.20 +0.03 25 1 261 +1
26FEB26 30.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 26 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 11.05 +0.22 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.56 +0.25 39 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.06 +0.22 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.58 +0.24 43 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.07 +0.14 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.71 +0.35 55 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.07 +0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.71 +0.33 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.24 +0.36 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.53 +0.13 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.75 +0.31 38 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.62 +0.10 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.69 +0.07 22 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.08 +0.25 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.29 +0.18 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.67 +0.12 28 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.18 +0.10 28 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.79 +0.06 27 0 60 0
30MAR26 29.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 40 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 290 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.19 +0.26 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.71 +0.27 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.32 +0.38 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.71 +0.25 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.24 +0.26 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.75 +0.17 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.69 +0.01 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.94 +0.10 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.27 +0.18 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.56 +0.17 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.99 +0.13 29 50 155 +50
29APR26 27.00 C 0.00 0.00 0.00 1.49 +0.09 28 50 50 +50
29APR26 28.00 C 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.18 +0.24 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.75 +0.25 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 +0.20 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.78 +0.23 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.32 +0.26 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.72 +0.13 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.26 +0.13 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.88 +0.23 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.98 +0.20 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.11 +0.17 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.32 +0.19 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.54 +0.15 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.89 +0.16 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.30 +0.14 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.80 +0.12 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.39 +0.10 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.05 +0.08 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.33 +0.24 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.78 +0.15 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.33 +0.20 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.85 +0.20 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 +0.16 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.88 +0.10 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.00 +0.08 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.24 +0.07 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.47 +0.08 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.92 +0.24 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 +0.12 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.77 +0.15 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.30 +0.13 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.90 +0.12 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.56 +0.10 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 +0.08 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.03 +0.07 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 +0.07 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 +0.05 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.33 +0.23 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.78 +0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.33 +0.15 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.85 +0.17 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.39 +0.15 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.96 +0.14 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.03 +0.05 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.33 +0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.62 +0.05 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 +0.07 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 +0.17 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.09 +0.10 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.65 +0.08 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.28 +0.08 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 +0.08 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.10 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 +0.09 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.08 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 +0.07 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
TOTAL CALL 148 4,599 +102
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
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 62 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JAN26 23.00 P 0.03 0.03 0.03 0.01 0.00 31 25 111 -25
29JAN26 24.00 P 0.06 0.06 0.06 0.02 -0.03 26 40 289 -9
29JAN26 25.00 P 0.11 0.11 0.11 0.11 -0.07 26 3 194 -2
29JAN26 26.00 P 0.39 0.41 0.34 0.37 -0.13 26 80 182 +56
29JAN26 27.00 P 0.86 0.86 0.72 0.88 -0.19 26 31 83 +22
29JAN26 28.00 P 0.00 0.00 0.00 1.64 -0.26 26 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.63 -0.19 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.65 -0.24 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.68 -0.14 58 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.71 -0.11 70 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.74 -0.07 80 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.75 -0.06 89 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.54 -0.26 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.74 -0.06 103 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 65 0
26FEB26 23.00 P 0.08 0.08 0.08 0.05 -0.02 25 1 150 +1
26FEB26 24.00 P 0.17 0.20 0.17 0.14 -0.04 25 45 164 -15
26FEB26 25.00 P 0.38 0.38 0.37 0.34 -0.06 25 5 61 -1
26FEB26 26.00 P 0.64 0.69 0.64 0.69 -0.09 25 5 57 +5
26FEB26 27.00 P 1.25 1.25 1.25 1.20 -0.16 25 15 45 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.88 -0.20 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.67 -0.24 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.65 -0.24 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.68 -0.14 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.71 -0.11 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.74 -0.07 51 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.77 -0.04 57 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.76 -0.05 61 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.74 -0.06 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 33 0
30MAR26 23.00 P 0.23 0.23 0.23 0.21 -0.03 28 1 137 0
30MAR26 24.00 P 0.46 0.46 0.46 0.40 -0.06 28 20 189 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 -0.09 28 0 39 0
30MAR26 26.00 P 1.00 1.00 1.00 1.09 -0.08 28 50 156 -23
30MAR26 27.00 P 0.00 0.00 0.00 1.60 -0.12 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.21 -0.16 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.03 -0.09 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.67 -0.30 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.78 -0.08 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.72 -0.11 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.74 -0.07 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.77 -0.04 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.76 -0.05 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.74 -0.06 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.54 -0.25 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.59 -0.06 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.91 -0.07 29 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.32 -0.11 28 50 150 +50
29APR26 27.00 P 0.00 0.00 0.00 1.83 -0.14 28 50 50 +50
29APR26 28.00 P 0.00 0.00 0.00 2.45 -0.16 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.23 -0.07 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.98 -0.16 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.78 -0.17 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.81 -0.06 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.74 -0.07 35 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.77 -0.04 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.76 -0.05 42 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 0.01 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.05 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 -0.08 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.37 -0.11 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.86 -0.12 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.42 -0.14 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.05 -0.16 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.75 -0.18 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.51 -0.19 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.31 -0.20 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.15 -0.21 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 -0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.92 -0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.83 -0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.76 -0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.69 -0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 -0.04 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.05 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.07 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.95 -0.08 28 0 130 0
29SEP26 26.00 P 2.42 2.42 2.42 2.44 -0.11 28 1 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.00 -0.12 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.63 -0.11 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.41 -0.08 29 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.23 -0.08 30 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 -0.08 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.80 -0.13 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.66 -0.10 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.49 -0.12 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 -0.14 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.28 -0.14 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.19 -0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.02 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.04 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.03 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 -0.04 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 -0.04 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.05 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.83 -0.06 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.40 -0.07 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.02 -0.08 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 -0.12 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.46 -0.08 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 -0.05 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.86 -0.06 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.69 -0.05 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 -0.06 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.45 -0.03 30 0 0 0
TOTAL PUT 422 3,434 +124
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$ 431.80
16JAN26 300.00 C 0.00 0.00 0.00 133.13 +6.83 231 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 122.13 +4.11 165 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 111.88 +5.58 97 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 101.89 +2.69 97 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 91.89 +2.99 85 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 81.90 +5.58 80 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 71.92 +5.59 75 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 61.94 +5.59 68 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 51.98 +4.19 61 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 43.30 +6.81 85 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 32.18 +5.46 48 0 1 0
16JAN26 410.00 C 0.00 0.00 0.00 22.49 +5.18 41 5 138 -5
16JAN26 420.00 C 14.00 18.00 11.00 13.27 +4.67 34 109 556 -13
16JAN26 430.00 C 5.81 9.50 3.88 5.20 +2.51 26 674 633 -233
16JAN26 440.00 C 1.89 3.80 1.00 1.80 +0.59 30 848 838 +108
16JAN26 450.00 C 0.55 1.37 0.35 0.55 -0.15 33 465 731 +280
16JAN26 460.00 C 0.47 0.50 0.22 0.18 -0.30 37 59 370 +7
16JAN26 470.00 C 0.24 0.24 0.24 0.06 -0.31 40 4 120 0
16JAN26 480.00 C 0.08 0.08 0.08 0.02 -0.29 43 1 46 +1
16JAN26 490.00 C 0.00 0.00 0.00 0.01 -0.26 47 0 5 0
16JAN26 500.00 C 0.01 0.01 0.01 0.01 -0.24 54 100 100 +100
16JAN26 510.00 C 0.00 0.00 0.00 0.01 -0.23 61 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.22 67 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.21 73 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.20 79 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.19 85 0 0 0
23JAN26 310.00 C 0.00 0.00 0.00 122.13 +4.11 78 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 112.06 +5.58 53 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 102.07 +2.87 50 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 92.09 +3.19 49 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 82.11 +5.60 46 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 72.14 +5.60 43 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 62.20 +5.62 41 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 52.30 +4.51 38 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 43.77 +6.35 49 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 32.87 +6.15 32 0 15 0
23JAN26 410.00 C 21.26 21.26 21.26 23.63 +5.55 29 8 23 +8
23JAN26 420.00 C 18.76 18.76 13.23 14.66 +3.94 24 68 89 +68
23JAN26 430.00 C 10.30 12.00 7.56 7.72 +2.43 23 121 126 +24
23JAN26 440.00 C 4.48 6.60 3.41 3.97 +1.09 25 911 4,220 +130
23JAN26 450.00 C 2.76 3.68 1.50 1.93 +0.24 26 656 435 +212
23JAN26 460.00 C 1.64 1.90 1.39 0.91 -0.15 28 36 72 +31
23JAN26 470.00 C 0.89 1.10 0.50 0.45 -0.26 30 215 98 +98
23JAN26 480.00 C 0.00 0.00 0.00 0.22 -0.29 32 0 15 0
23JAN26 490.00 C 0.43 0.43 0.43 0.11 -0.27 33 15 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.06 -0.24 35 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.03 -0.21 37 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.02 -0.21 39 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.21 40 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.20 43 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.19 46 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 142.17 +5.57 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 137.18 +5.58 50 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 133.13 +6.52 95 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 122.20 +4.18 45 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 112.21 +2.37 0 0 115 0
29JAN26 330.00 C 0.00 0.00 0.00 105.13 +5.57 94 0 310 0
29JAN26 340.00 C 0.00 0.00 0.00 92.25 +3.35 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 82.28 +3.69 37 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 72.32 +3.54 34 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 62.41 +3.80 33 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 52.30 +4.51 21 0 56 0
29JAN26 390.00 C 45.50 45.50 45.50 43.77 +5.02 37 1 290 0
29JAN26 400.00 C 37.00 37.00 37.00 33.48 +5.81 28 1 317 0
29JAN26 410.00 C 22.44 22.44 22.44 24.24 +4.70 25 2 3,696 0
29JAN26 420.00 C 18.04 20.50 14.62 16.05 +3.53 23 156 5,171 -52
29JAN26 430.00 C 10.50 13.97 8.66 9.53 +2.55 23 1,027 5,387 +312
29JAN26 440.00 C 6.00 8.71 4.80 5.69 +1.92 24 1,306 5,221 +24
29JAN26 450.00 C 3.00 5.20 2.68 3.29 +1.29 26 1,116 5,402 +360
29JAN26 460.00 C 3.00 3.12 1.50 1.87 +0.81 27 761 2,700 +128
29JAN26 470.00 C 1.40 1.97 0.95 1.08 +0.37 29 147 2,138 +42
29JAN26 480.00 C 1.25 1.25 0.68 0.65 +0.14 30 85 3,415 +64
29JAN26 490.00 C 0.77 0.77 0.49 0.38 0.00 32 75 2,190 0
29JAN26 500.00 C 0.56 0.56 0.35 0.22 -0.08 33 64 2,368 -15
29JAN26 510.00 C 0.00 0.00 0.00 0.14 -0.10 34 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.09 -0.14 36 0 2,933 0
29JAN26 530.00 C 0.00 0.00 0.00 0.06 -0.16 37 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.04 -0.17 39 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.03 -0.17 40 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.00 142.82 +5.57 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 137.84 +5.66 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 133.13 +5.93 47 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 122.27 +4.25 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 112.93 +3.09 24 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 105.13 +5.57 53 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 92.53 +3.63 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 82.71 +4.12 0 0 30 0
26FEB26 360.00 C 76.50 76.50 76.50 75.48 +6.70 40 1 100 0
26FEB26 370.00 C 0.00 0.00 0.00 63.21 +4.60 19 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 52.83 +4.30 0 0 38 0
26FEB26 390.00 C 49.40 49.40 45.27 44.59 +3.13 22 2 101 0
26FEB26 400.00 C 34.56 34.56 34.56 36.13 +5.12 23 3 535 +3
26FEB26 410.00 C 31.17 31.17 30.00 27.48 +3.77 21 2 1,584 0
26FEB26 420.00 C 22.36 23.00 19.42 20.66 +3.33 21 32 2,173 +1
26FEB26 430.00 C 17.44 19.22 14.20 14.86 +2.80 22 93 948 +41
26FEB26 440.00 C 11.80 13.68 10.20 10.86 +2.41 23 691 2,776 +353
26FEB26 450.00 C 8.64 10.44 7.00 7.86 +1.99 24 323 1,237 +42
26FEB26 460.00 C 6.48 7.62 5.14 5.66 +1.54 25 243 1,607 +164
26FEB26 470.00 C 4.80 5.50 3.77 4.08 +1.34 26 105 1,303 +52
26FEB26 480.00 C 2.40 4.32 2.40 3.01 +1.20 27 713 1,764 +119
26FEB26 490.00 C 2.73 3.31 2.55 2.27 +1.08 28 180 957 +125
26FEB26 500.00 C 2.00 2.55 1.75 1.66 +0.88 29 128 721 +39
26FEB26 510.00 C 1.99 1.99 1.36 1.23 +0.72 29 51 274 +51
26FEB26 520.00 C 0.00 0.00 0.00 0.92 +0.59 30 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.69 +0.47 31 0 390 0
26FEB26 540.00 C 1.03 1.03 1.03 0.53 +0.32 32 2 489 0
26FEB26 550.00 C 0.00 0.00 0.00 0.41 +0.21 33 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.32 +0.25 34 0 209 0
30MAR26 215.00 C 0.00 0.00 0.00 217.79 +5.58 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 212.82 +2.90 46 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 207.84 +5.59 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 202.86 +5.58 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 200.56 +8.64 89 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 192.91 +5.59 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 187.93 +5.58 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 186.67 +9.30 87 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 177.98 +5.58 33 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 176.38 +8.96 80 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 168.03 +5.59 35 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 162.27 +5.14 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 158.85 +4.11 55 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 152.44 +5.33 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 148.20 +3.41 39 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 142.82 +5.57 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 137.84 +5.26 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 135.34 +8.14 55 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 124.80 +6.78 48 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 112.93 +3.09 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 105.13 +5.57 42 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 93.12 +4.22 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 83.33 +4.74 0 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 75.48 +6.70 32 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 66.65 +8.04 31 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 55.23 +5.37 23 0 790 0
30MAR26 390.00 C 0.00 0.00 0.00 47.42 +5.79 25 0 1,105 0
30MAR26 400.00 C 43.00 43.00 43.00 37.80 +3.57 22 2 2,713 -2
30MAR26 410.00 C 35.50 36.00 30.00 32.56 +5.79 25 9 1,718 0
30MAR26 420.00 C 23.28 23.28 23.22 24.36 +3.33 23 36 3,968 -36
30MAR26 430.00 C 19.00 23.20 18.17 19.19 +3.18 23 144 3,684 -92
30MAR26 440.00 C 17.56 18.36 15.03 15.03 +2.38 24 60 1,253 -6
30MAR26 450.00 C 13.20 14.20 11.43 11.86 +2.03 25 63 4,939 -4
30MAR26 460.00 C 10.19 11.65 9.00 9.38 +1.69 25 129 5,557 +47
30MAR26 470.00 C 0.00 0.00 0.00 7.49 +1.39 26 0 3,365 0
30MAR26 480.00 C 6.35 7.58 5.90 6.00 +1.28 27 423 2,362 +238
30MAR26 490.00 C 4.86 6.40 4.86 4.96 +1.33 28 80 2,101 -1
30MAR26 500.00 C 5.00 5.30 4.04 4.05 +1.20 29 10,571 13,835 +9,816
30MAR26 510.00 C 3.85 4.16 3.36 3.39 +1.16 30 240 1,988 -195
30MAR26 520.00 C 3.29 3.63 3.29 2.74 +1.00 31 30 5,228 0
30MAR26 530.00 C 3.06 3.06 2.51 2.32 +0.92 32 61 10,332 +1
30MAR26 540.00 C 2.51 2.66 2.51 1.91 +0.82 32 100 1,803 0
30MAR26 550.00 C 0.00 0.00 0.00 1.64 +0.74 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.39 +0.67 34 0 655 0
30MAR26 570.00 C 0.00 0.00 0.00 1.18 +0.59 35 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 1.04 +0.57 35 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 138.15 +5.56 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 135.34 +7.72 49 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 124.80 +6.78 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 113.30 +3.46 24 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 105.13 +4.29 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 96.38 +7.48 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 86.40 +7.55 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 75.48 +6.06 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 67.22 +6.83 29 0 0 0
29APR26 380.00 C 61.00 61.00 61.00 56.31 +5.13 23 1 1 +1
29APR26 390.00 C 48.50 48.50 48.50 48.03 +4.86 23 10 10 +10
29APR26 400.00 C 0.00 0.00 0.00 40.18 +3.94 23 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 33.34 +4.06 23 0 8 0
29APR26 420.00 C 0.00 0.00 0.00 27.51 +3.39 23 0 89 0
29APR26 430.00 C 25.30 25.70 22.10 22.73 +3.10 24 95 367 +71
29APR26 440.00 C 21.50 22.18 17.71 18.28 +2.25 24 267 327 +266
29APR26 450.00 C 0.00 0.00 0.00 15.21 +2.14 25 0 423 0
29APR26 460.00 C 14.92 14.92 14.92 12.85 +2.03 26 15 1,039 0
29APR26 470.00 C 10.31 10.31 10.31 11.07 +2.13 27 15 135 +15
29APR26 480.00 C 10.55 10.55 10.52 9.62 +2.10 28 65 515 +15
29APR26 490.00 C 8.61 8.61 8.61 8.46 +2.10 29 6 197 +6
29APR26 500.00 C 7.00 8.10 6.17 7.50 +2.08 30 6,183 6,480 +5,875
29APR26 510.00 C 0.00 0.00 0.00 6.69 +2.05 31 2 16 +2
29APR26 520.00 C 5.73 5.95 4.73 6.07 +2.06 32 223 2,874 +200
29APR26 530.00 C 4.99 4.99 4.27 5.48 +1.96 34 37 106 +37
29APR26 540.00 C 0.00 0.00 0.00 5.03 +1.89 35 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 4.69 +1.92 36 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 4.35 +1.92 37 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 4.02 +1.85 38 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 3.81 +1.85 39 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 212.82 +2.90 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 207.84 +5.58 40 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 202.86 +5.58 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 200.56 +8.25 63 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 192.91 +5.58 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 187.93 +5.58 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 186.67 +9.29 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 177.98 +5.58 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 176.38 +8.96 56 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 168.03 +5.58 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 163.03 +5.56 26 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.85 +4.11 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.08 +5.56 26 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 148.20 +3.41 30 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 143.14 +5.55 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.18 +5.55 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 135.34 +3.84 39 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 126.66 +8.64 40 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 116.90 +7.06 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 105.13 +4.29 30 0 30 0
29JUN26 340.00 C 99.68 100.20 99.68 96.38 +7.22 30 18 30 +18
29JUN26 350.00 C 85.60 85.60 85.60 86.40 +7.55 27 1 45 +1
29JUN26 360.00 C 81.00 81.86 79.00 75.48 +5.90 22 4 47 +1
29JUN26 370.00 C 73.75 73.75 68.73 67.22 +3.32 23 5 102 -2
29JUN26 380.00 C 0.00 0.00 0.00 60.73 +4.84 25 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 53.37 +4.64 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 46.59 +4.12 25 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 40.33 +3.84 25 1 192 -1
29JUN26 420.00 C 0.00 0.00 0.00 34.75 +3.13 25 1 865 0
29JUN26 430.00 C 33.20 33.20 33.20 29.99 +2.87 25 3 587 0
29JUN26 440.00 C 25.60 25.60 25.60 26.29 +2.87 25 2 704 0
29JUN26 450.00 C 0.00 0.00 0.00 22.49 +2.49 25 0 1,115 0
29JUN26 460.00 C 0.00 0.00 0.00 19.89 +2.46 26 0 2,603 0
29JUN26 470.00 C 17.11 17.76 17.11 16.88 +1.77 26 528 1,291 +504
29JUN26 480.00 C 15.06 15.66 15.06 15.23 +2.19 27 492 872 +492
29JUN26 490.00 C 13.29 13.85 13.29 12.99 +1.87 27 576 2,086 +576
29JUN26 500.00 C 12.80 12.80 11.93 11.52 +1.92 28 9 1,588 +5
29JUN26 510.00 C 0.00 0.00 0.00 10.25 +2.07 29 0 227 0
29JUN26 520.00 C 0.00 0.00 0.00 9.09 +1.98 29 0 489 0
29JUN26 530.00 C 0.00 0.00 0.00 8.10 +2.06 30 0 2,891 0
29JUN26 540.00 C 8.00 8.00 8.00 7.14 +1.85 30 50 632 +50
29JUN26 550.00 C 0.00 0.00 0.00 6.28 +1.72 31 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 5.65 +1.71 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.02 +1.56 32 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 4.32 +1.33 32 0 169 0
29SEP26 290.00 C 0.00 0.00 0.00 143.35 +4.32 24 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 139.66 +5.32 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 135.34 +3.84 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 126.66 +6.20 30 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 116.90 +5.54 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 106.89 +4.26 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 102.12 +10.49 30 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.77 +1.74 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 85.47 +6.66 28 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 78.58 +8.74 29 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 67.72 +4.38 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 60.96 +3.69 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 55.17 +3.68 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 49.58 +3.28 25 0 675 0
29SEP26 420.00 C 48.66 48.66 48.66 44.54 +3.28 26 2 111 +2
29SEP26 430.00 C 42.42 42.42 42.42 39.78 +2.86 26 27 168 -27
29SEP26 440.00 C 38.30 38.30 38.30 35.49 +2.86 26 5 209 +5
29SEP26 450.00 C 31.66 31.66 30.95 31.84 +2.39 26 10 808 0
29SEP26 460.00 C 0.00 0.00 0.00 28.66 +2.37 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 25.75 +2.05 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 23.12 +1.88 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 20.64 +1.59 27 0 47 0
29SEP26 500.00 C 18.00 20.30 18.00 18.64 +1.45 28 14 250 +10
29SEP26 510.00 C 0.00 0.00 0.00 17.16 +1.66 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 15.14 +1.19 28 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 14.43 +1.79 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 12.98 +1.51 29 0 29 0
29SEP26 550.00 C 12.60 12.60 12.60 11.63 +0.78 30 1 218 0
29SEP26 560.00 C 0.00 0.00 0.00 10.61 +1.30 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.59 +0.72 30 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 8.34 +0.28 30 0 291 0
30DEC26 290.00 C 0.00 0.00 0.00 146.61 +5.42 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 142.11 +5.34 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 137.74 +5.34 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 129.00 +5.23 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 117.82 +3.80 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 112.41 +5.04 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 103.96 +6.79 26 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 96.99 +7.02 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 89.33 +7.00 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 81.17 +5.28 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 73.86 +4.33 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 67.88 +4.09 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 62.14 +4.04 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 56.83 +3.73 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 51.83 +3.73 25 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 47.12 +3.32 26 0 80 0
30DEC26 440.00 C 0.00 0.00 0.00 42.87 +3.33 26 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 39.18 +2.84 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 36.19 +2.80 26 0 31 0
30DEC26 470.00 C 0.00 0.00 0.00 33.22 +2.69 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 30.54 +2.27 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 28.25 +2.23 27 0 11 0
30DEC26 500.00 C 25.20 25.20 25.20 25.98 +2.09 28 1 375 +1
30DEC26 510.00 C 0.00 0.00 0.00 23.96 +1.73 28 0 22 0
30DEC26 520.00 C 21.00 21.12 20.90 22.28 +1.69 29 70 226 +70
30DEC26 530.00 C 21.40 21.40 21.30 20.60 +1.64 29 30 107 +30
30DEC26 540.00 C 0.00 0.00 0.00 19.14 +1.44 29 0 9 0
30DEC26 550.00 C 18.00 18.73 17.18 17.76 +1.21 30 4 8 +4
TOTAL CALL 32,326 203,575 +20,672
16JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 15 0
16JAN26 370.00 P 0.06 0.06 0.01 0.05 +0.01 68 200 222 +200
16JAN26 380.00 P 0.11 0.11 0.11 0.08 0.00 61 22 27 +22
16JAN26 390.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 25 0
16JAN26 400.00 P 0.14 0.14 0.14 0.27 -0.10 47 10 427 +10
16JAN26 410.00 P 0.20 0.28 0.20 0.57 -0.38 41 102 1,803 +92
16JAN26 420.00 P 1.00 1.09 0.51 1.33 -1.14 34 408 1,391 +152
16JAN26 430.00 P 2.45 4.20 1.95 3.57 -3.01 28 433 453 +196
16JAN26 440.00 P 7.51 7.51 6.85 10.27 -5.11 33 35 39 +35
16JAN26 450.00 P 0.00 0.00 0.00 19.25 -5.90 41 0 5 0
16JAN26 460.00 P 0.00 0.00 0.00 28.63 -6.58 45 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 38.21 -5.87 39 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 48.20 -5.83 0 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 58.20 -5.79 0 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 70.25 -5.94 120 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 79.39 -4.58 117 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 88.20 -5.76 0 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 98.20 -7.68 0 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 109.04 -8.34 139 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 119.20 -8.48 152 0 0 0
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
23JAN26 370.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 20 0
23JAN26 380.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 20 0
23JAN26 390.00 P 0.00 0.00 0.00 0.37 0.00 35 0 35 0
23JAN26 400.00 P 0.00 0.00 0.00 0.72 -0.15 32 0 20 0
23JAN26 410.00 P 1.07 1.20 0.86 1.46 -0.56 29 180 505 +155
23JAN26 420.00 P 2.10 3.00 1.87 2.89 -1.62 26 581 956 +441
23JAN26 430.00 P 3.97 6.74 3.97 6.03 -3.00 24 107 39 +24
23JAN26 440.00 P 8.58 13.05 8.58 12.35 -4.55 27 64 26 +26
23JAN26 450.00 P 20.05 20.05 20.05 20.51 -5.50 30 15 15 +15
23JAN26 460.00 P 0.00 0.00 0.00 29.76 -5.48 34 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 39.51 -6.10 40 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 48.25 -5.84 31 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 59.95 -4.04 58 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 70.25 -5.94 67 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 80.55 -3.97 76 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 89.81 -4.52 76 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 100.84 -5.04 91 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 110.84 -6.54 97 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 121.75 -5.93 110 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29JAN26 320.00 P 0.05 0.05 0.05 0.01 0.00 46 30 882 +30
29JAN26 330.00 P 0.12 0.12 0.12 0.01 0.00 42 28 337 +28
29JAN26 340.00 P 0.00 0.00 0.00 0.02 0.00 40 0 377 0
29JAN26 350.00 P 0.20 0.20 0.20 0.03 -0.01 37 50 895 -50
29JAN26 360.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 2,037 0
29JAN26 370.00 P 0.37 0.37 0.34 0.13 -0.07 33 16 2,789 +14
29JAN26 380.00 P 0.43 0.46 0.40 0.29 -0.15 32 72 4,161 +14
29JAN26 390.00 P 0.55 0.62 0.55 0.59 -0.26 30 127 5,563 -29
29JAN26 400.00 P 1.00 1.00 0.81 1.13 -0.60 28 206 7,143 -30
29JAN26 410.00 P 3.15 3.15 1.48 2.21 -1.10 26 348 4,268 +78
29JAN26 420.00 P 3.30 4.40 2.82 4.11 -1.87 25 1,538 3,222 -403
29JAN26 430.00 P 6.88 8.45 5.73 7.75 -3.02 24 354 2,704 +129
29JAN26 440.00 P 12.00 14.63 10.80 13.98 -2.92 26 247 1,257 +41
29JAN26 450.00 P 17.50 22.20 17.50 21.76 -4.28 28 7 235 0
29JAN26 460.00 P 0.00 0.00 0.00 30.44 -4.90 31 0 554 0
29JAN26 470.00 P 35.00 35.00 35.00 39.81 -5.80 34 19 92 +4
29JAN26 480.00 P 0.00 0.00 0.00 49.52 -5.47 38 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 59.95 -4.81 46 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 70.25 -5.94 54 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 80.55 -4.39 61 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 89.91 -4.42 62 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 100.84 -5.04 73 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 111.45 -5.93 81 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 121.75 -5.93 88 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 129.91 -5.03 80 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 139.79 -4.72 83 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 149.86 -4.39 88 0 0 0
26FEB26 290.00 P 0.10 0.10 0.10 0.01 0.00 36 30 120 +30
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,038 0
26FEB26 330.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 678 0
26FEB26 350.00 P 0.49 0.49 0.49 0.09 -0.16 25 16 340 0
26FEB26 360.00 P 0.72 0.72 0.64 0.22 -0.25 25 108 757 +22
26FEB26 370.00 P 0.88 0.88 0.84 0.46 -0.44 24 94 1,728 +16
26FEB26 380.00 P 1.27 1.31 1.15 0.95 -0.60 24 24 3,097 +24
26FEB26 390.00 P 1.80 1.99 1.78 1.77 -0.80 24 29 3,218 +13
26FEB26 400.00 P 2.60 3.34 2.60 3.15 -1.08 24 210 4,133 -36
26FEB26 410.00 P 4.25 5.37 4.14 5.15 -1.47 23 188 3,198 +26
26FEB26 420.00 P 6.87 8.53 6.60 8.16 -1.94 23 576 1,810 -63
26FEB26 430.00 P 11.00 12.85 10.34 12.48 -2.61 23 361 802 -200
26FEB26 440.00 P 15.75 18.62 15.75 18.37 -3.03 24 467 608 +332
26FEB26 450.00 P 22.00 22.00 22.00 24.92 -2.66 24 32 485 +32
26FEB26 460.00 P 28.93 32.54 28.93 33.18 -4.50 26 46 400 +1
26FEB26 470.00 P 36.95 36.95 36.95 41.80 -4.90 27 15 250 0
26FEB26 480.00 P 48.92 48.92 48.92 51.59 -4.18 31 16 530 -16
26FEB26 490.00 P 61.20 61.21 61.20 61.13 -4.89 33 80 270 +80
26FEB26 500.00 P 0.00 0.00 0.00 70.25 -5.94 34 0 175 0
26FEB26 510.00 P 78.77 78.77 78.77 80.55 -4.39 39 15 15 +15
26FEB26 520.00 P 0.00 0.00 0.00 89.91 -4.42 39 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 100.84 -5.04 46 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 111.45 -5.93 51 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 121.75 -5.93 55 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 129.91 -5.03 51 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30MAR26 225.00 P 0.20 0.20 0.20 0.01 0.00 44 2 72 -2
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 166 0
30MAR26 295.00 P 0.50 0.50 0.50 0.02 +0.01 27 20 323 0
30MAR26 300.00 P 0.46 0.46 0.46 0.03 +0.02 27 18 981 +18
30MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 976 0
30MAR26 330.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 935 0
30MAR26 340.00 P 1.03 1.06 1.03 0.44 0.00 26 6 1,548 0
30MAR26 350.00 P 1.33 1.39 1.33 0.80 -0.04 25 26 7,081 -5
30MAR26 360.00 P 1.32 1.70 1.32 1.37 -0.13 25 48 8,020 -2
30MAR26 370.00 P 2.61 2.61 2.61 2.25 -0.31 25 15 1,661 0
30MAR26 380.00 P 3.26 3.60 2.99 3.53 -0.58 25 649 1,878 -252
30MAR26 390.00 P 5.07 5.46 4.42 5.22 -0.88 24 162 2,722 -78
30MAR26 400.00 P 6.97 7.54 6.40 7.47 -1.35 24 95 3,318 +1
30MAR26 410.00 P 9.59 11.05 9.24 10.59 -1.81 24 49 4,637 -10
30MAR26 420.00 P 13.49 14.35 12.64 14.47 -2.52 23 59 3,852 +21
30MAR26 430.00 P 18.22 20.23 17.55 19.67 -3.00 24 134 4,826 -62
30MAR26 440.00 P 24.00 26.30 23.23 26.00 -2.70 25 69 1,527 +28
30MAR26 450.00 P 28.50 28.50 28.50 32.87 -3.67 25 15 840 0
30MAR26 460.00 P 0.00 0.00 0.00 40.17 -4.76 25 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 50.01 -4.07 29 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 58.86 -3.20 30 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 64.02 -6.83 24 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 77.30 -3.13 34 0 39 0
30MAR26 510.00 P 0.00 0.00 0.00 86.89 -2.54 36 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 96.55 -3.32 38 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 100.84 -8.64 0 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 111.45 -7.18 23 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 126.28 -1.93 44 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 136.30 -1.81 47 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 139.79 -7.94 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 149.86 -11.84 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 8 0
29APR26 320.00 P 1.10 1.13 1.10 0.22 -0.10 24 4 51 +4
29APR26 330.00 P 0.00 0.00 0.00 0.43 -0.15 24 0 42 0
29APR26 340.00 P 0.00 0.00 0.00 0.78 -0.24 24 0 23 0
29APR26 350.00 P 2.22 2.22 2.21 1.35 -0.36 24 2 117 +2
29APR26 360.00 P 0.00 0.00 0.00 2.22 -0.52 24 0 90 0
29APR26 370.00 P 3.56 3.99 3.56 3.46 -0.72 24 47 358 +46
29APR26 380.00 P 4.95 4.95 4.95 5.19 -0.93 24 11 213 -9
29APR26 390.00 P 6.85 7.55 6.55 7.11 -1.33 24 22 216 +21
29APR26 400.00 P 8.90 10.20 8.90 10.21 -1.34 24 12 688 +2
29APR26 410.00 P 12.05 12.05 12.05 13.61 -1.57 24 35 341 +5
29APR26 420.00 P 16.20 18.26 16.20 17.97 -2.02 24 61 311 +36
29APR26 430.00 P 20.84 23.65 20.78 23.06 -2.54 24 158 205 +115
29APR26 440.00 P 27.08 27.09 26.28 28.61 -3.51 24 120 135 +53
29APR26 450.00 P 33.56 33.68 32.75 36.76 -3.67 26 90 105 +90
29APR26 460.00 P 0.00 0.00 0.00 43.42 -3.74 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 51.61 -4.03 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 59.95 -4.24 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 68.58 -3.69 29 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 77.30 -6.81 29 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 86.89 -6.65 31 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 96.55 -3.52 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 102.91 -6.67 26 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 112.16 -8.62 25 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 126.28 -1.93 38 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 136.30 -2.34 40 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 140.63 -7.60 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 149.86 -11.84 0 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 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 0.00 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 0.00 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 0.00 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 0.00 26 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.73 0.00 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.18 -0.04 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.84 -0.07 26 0 2,359 0
29JUN26 340.00 P 3.42 3.74 3.42 2.75 -0.13 26 15 1,647 0
29JUN26 350.00 P 4.78 4.78 4.78 3.96 -0.22 26 50 2,759 +50
29JUN26 360.00 P 5.70 6.02 5.70 5.50 -0.36 26 82 3,952 +49
29JUN26 370.00 P 6.80 7.50 6.80 7.43 -0.54 26 21 1,602 0
29JUN26 380.00 P 9.85 9.85 9.85 9.38 -1.06 25 15 1,976 +15
29JUN26 390.00 P 12.50 12.50 12.50 12.47 -0.60 25 1 1,158 +1
29JUN26 400.00 P 13.80 15.50 13.80 15.71 -1.00 25 23 1,802 -1
29JUN26 410.00 P 0.00 0.00 0.00 19.18 -1.42 25 0 272 0
29JUN26 420.00 P 0.00 0.00 0.00 23.74 -1.81 25 0 1,184 0
29JUN26 430.00 P 0.00 0.00 0.00 29.11 -2.08 25 0 1,107 0
29JUN26 440.00 P 35.60 35.60 35.60 34.83 -2.82 25 1 440 +1
29JUN26 450.00 P 38.13 42.25 38.13 40.61 -3.77 25 16 455 +15
29JUN26 460.00 P 0.00 0.00 0.00 48.34 -1.97 26 0 861 0
29JUN26 470.00 P 57.20 57.20 57.20 57.67 -2.34 28 1 17 0
29JUN26 480.00 P 0.00 0.00 0.00 64.26 -3.90 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 73.74 -3.79 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 81.02 -3.96 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 89.70 -3.84 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 100.70 -2.07 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 110.06 -3.97 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 117.80 -3.31 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 128.80 -4.50 36 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 136.90 -3.00 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 145.55 -4.50 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 154.59 -7.11 34 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.18 -0.22 26 0 113 0
29SEP26 295.00 P 0.00 0.00 0.00 1.41 -0.24 26 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 1.79 -0.27 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.43 -0.48 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.52 -0.42 27 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 4.79 -0.59 27 0 554 0
29SEP26 340.00 P 7.36 7.36 7.36 6.26 -0.82 27 15 874 0
29SEP26 350.00 P 0.00 0.00 0.00 8.20 -0.84 27 0 804 0
29SEP26 360.00 P 10.56 10.56 10.24 10.45 -1.02 27 2 1,490 +1
29SEP26 370.00 P 0.00 0.00 0.00 13.01 -1.27 27 0 995 0
29SEP26 380.00 P 15.10 15.10 15.10 16.14 -1.19 27 10 772 -10
29SEP26 390.00 P 18.20 18.30 18.20 19.36 -1.64 27 3 1,592 +3
29SEP26 400.00 P 22.60 23.37 22.10 23.09 -1.79 27 28 344 -8
29SEP26 410.00 P 28.00 28.20 26.50 27.58 -2.17 27 3 930 +1
29SEP26 420.00 P 0.00 0.00 0.00 32.64 -1.82 27 0 298 0
29SEP26 430.00 P 36.27 36.27 36.27 37.85 -2.31 27 15 157 -8
29SEP26 440.00 P 41.94 41.94 41.64 43.54 -2.84 27 16 274 -5
29SEP26 450.00 P 49.95 49.95 49.95 49.98 -3.29 28 15 348 0
29SEP26 460.00 P 0.00 0.00 0.00 56.88 -3.38 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 64.02 -3.81 29 0 326 0
29SEP26 480.00 P 72.60 72.60 72.60 71.68 -3.89 29 1 505 0
29SEP26 490.00 P 0.00 0.00 0.00 76.59 -7.05 27 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 87.67 -4.36 30 0 615 0
29SEP26 510.00 P 92.37 94.83 92.37 96.06 -4.44 31 230 460 +200
29SEP26 520.00 P 0.00 0.00 0.00 104.62 -4.75 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 110.06 -3.97 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 120.95 -6.46 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 131.16 -5.60 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 136.90 -9.28 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.06 -6.23 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 154.59 -7.76 29 0 20 0
30DEC26 290.00 P 4.30 4.30 4.30 2.39 -0.17 27 22 68 +22
30DEC26 295.00 P 0.00 0.00 0.00 2.77 -0.25 27 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 3.19 -0.34 26 0 102 0
30DEC26 310.00 P 0.00 0.00 0.00 4.19 -0.50 26 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 5.73 -0.39 27 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 7.32 -0.56 27 0 188 0
30DEC26 340.00 P 0.00 0.00 0.00 9.27 -0.57 27 0 59 0
30DEC26 350.00 P 12.50 12.50 12.50 11.53 -0.79 27 5 489 +5
30DEC26 360.00 P 0.00 0.00 0.00 14.09 -0.86 27 0 359 0
30DEC26 370.00 P 17.00 17.00 17.00 17.10 -1.08 27 1 627 +1
30DEC26 380.00 P 0.00 0.00 0.00 20.37 -1.21 27 0 181 0
30DEC26 390.00 P 23.50 23.50 23.50 24.10 -1.11 27 1 308 0
30DEC26 400.00 P 27.80 28.39 27.80 28.19 -1.43 27 8 348 -2
30DEC26 410.00 P 31.20 31.20 31.20 32.73 -1.84 27 1 162 +1
30DEC26 420.00 P 0.00 0.00 0.00 37.59 -1.90 27 0 6 0
30DEC26 430.00 P 43.05 43.80 43.05 42.82 -2.30 27 32 174 +32
30DEC26 440.00 P 47.50 47.50 47.50 48.52 -2.34 27 1 18 -1
30DEC26 450.00 P 0.00 0.00 0.00 54.91 -2.83 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 61.97 -2.91 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 69.11 -3.11 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 76.61 -3.48 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 84.48 -3.13 30 0 340 0
30DEC26 500.00 P 90.00 90.00 90.00 92.38 -3.84 30 1 515 0
30DEC26 510.00 P 0.00 0.00 0.00 100.61 -4.17 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 105.62 -6.37 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 117.16 -3.12 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 125.60 -3.01 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 134.13 -3.08 32 0 0 0
TOTAL PUT 10,070 165,542 +1,854
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.14
29JAN26 18.00 C 0.00 0.00 0.00 9.16 +0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.66 +0.07 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.35 +0.26 118 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.67 +0.08 61 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.17 +0.08 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.31 +0.22 85 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.17 +0.08 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.17 +0.08 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.20 +0.11 24 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.31 +0.05 23 0 54 0
29JAN26 27.00 C 0.56 0.65 0.54 0.63 0.00 23 49 183 +11
29JAN26 28.00 C 0.22 0.23 0.22 0.24 -0.02 24 59 155 +36
29JAN26 29.00 C 0.07 0.07 0.07 0.07 -0.01 24 20 156 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 10 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 6 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 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.35 +0.22 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.69 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.18 +0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.31 +0.20 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.28 +0.16 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.23 +0.09 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.28 +0.10 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.44 +0.13 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.59 +0.08 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.95 +0.02 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.52 0.00 22 0 33 0
26FEB26 29.00 C 0.00 0.00 0.00 0.26 0.00 22 0 47 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 0.00 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.68 +0.09 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.19 +0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.67 +0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.19 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.73 +0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.19 +0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.71 +0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.35 +0.18 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.24 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.31 +0.11 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.31 +0.10 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.37 +0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.54 +0.26 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.67 +0.13 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.88 +0.05 23 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.28 +0.03 22 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.83 +0.01 22 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 0.00 23 0 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 0.00 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 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 8.35 +0.13 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.79 +0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.30 +0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.34 +0.07 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.37 +0.06 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.48 +0.08 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.60 +0.07 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.80 +0.08 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.09 +0.05 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.51 +0.05 22 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 9 0
29APR26 31.00 C 0.00 0.00 0.00 0.29 0.00 22 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 0.00 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.78 +0.09 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.23 +0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.83 +0.10 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.26 +0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.76 -0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.37 +0.10 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.83 +0.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.37 +0.06 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.38 +0.11 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 +0.04 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.59 +0.19 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.74 +0.16 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.96 +0.10 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.26 -0.04 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.26 +0.03 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 +0.01 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 +0.01 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 0.00 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.83 +0.08 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.31 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 +0.05 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 +0.09 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 +0.09 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.45 +0.12 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.54 +0.14 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.56 +0.13 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.72 +0.06 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.87 -0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.21 +0.05 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.63 +0.03 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.14 +0.03 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 +0.03 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 +0.02 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 +0.02 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 +0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 +0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 0.00 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.37 -0.02 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.89 -0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.45 -0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.54 +0.01 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.56 -0.08 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.76 -0.04 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.02 -0.08 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.52 +0.05 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.96 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.40 +0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.99 +0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.63 +0.02 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
TOTAL CALL 138 1,694 +47
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 170 0
29JAN26 26.00 P 0.18 0.18 0.18 0.15 -0.06 24 17 229 +2
29JAN26 27.00 P 0.51 0.51 0.51 0.49 -0.09 25 7 242 +7
29JAN26 28.00 P 0.00 0.00 0.00 1.11 -0.10 26 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.96 -0.10 29 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.95 -0.08 38 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.95 -0.08 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.92 -0.13 50 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.91 -0.11 56 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.86 -0.19 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.94 -0.11 74 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.92 -0.11 77 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.93 -0.10 85 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.93 -0.09 91 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 27 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 0.05 -0.01 23 0 17 0
26FEB26 25.00 P 0.24 0.24 0.24 0.15 -0.03 22 1 65 +1
26FEB26 26.00 P 0.00 0.00 0.00 0.37 -0.05 22 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.76 -0.07 23 0 52 0
26FEB26 28.00 P 0.00 0.00 0.00 1.34 -0.06 23 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.09 -0.05 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.98 -0.10 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.95 -0.09 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.94 -0.11 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.93 -0.09 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.97 -0.13 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.94 -0.11 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.95 -0.09 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.12 +0.01 68 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.93 -0.11 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 176 0
30MAR26 27.00 P 1.03 1.03 1.03 1.05 -0.05 24 2 43 +2
30MAR26 28.00 P 0.00 0.00 0.00 1.56 -0.08 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.26 -0.08 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.07 -0.11 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 4.00 -0.13 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.96 -0.09 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.95 -0.08 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.97 -0.13 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.97 -0.08 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 -0.08 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.12 +0.01 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.97 -0.12 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.19 -0.06 23 0 9 0
29APR26 28.00 P 0.00 0.00 0.00 1.70 -0.07 22 0 19 0
29APR26 29.00 P 0.00 0.00 0.00 2.39 +0.01 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.21 -0.10 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.05 -0.11 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.96 -0.11 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.98 -0.05 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.97 -0.13 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.97 -0.08 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.96 -0.08 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.12 +0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 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 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 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.04 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 -0.04 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.32 -0.04 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 -0.05 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.42 -0.05 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 -0.08 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.86 -0.09 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 -0.08 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.60 -0.05 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.47 -0.06 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.44 -0.05 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.44 -0.02 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.40 +0.01 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.33 -0.05 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.30 -0.18 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 -0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.03 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 -0.03 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.04 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 -0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.97 -0.05 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 -0.06 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 -0.07 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.17 -0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 -0.07 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.89 -0.07 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.79 -0.08 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.73 -0.07 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 -0.07 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.65 -0.07 34 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 0.18 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.05 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 -0.05 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.06 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.06 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.07 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.26 -0.07 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.08 -0.08 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.94 -0.08 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.84 -0.08 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.77 -0.08 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 -0.08 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.68 -0.08 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.66 -0.08 31 0 0 0
TOTAL PUT 27 2,057 +12
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$ 126.40
16JAN26 95.00 C 0.00 0.00 0.00 31.42 +2.29 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 29.28 +2.65 173 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 26.77 +2.64 158 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 24.39 +2.76 154 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 21.74 +2.61 128 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 19.28 +2.64 118 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 16.43 +2.29 53 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 14.25 +2.60 89 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 11.40 +2.23 0 0 0 0
16JAN26 117.50 C 9.10 9.10 9.10 9.22 +2.49 61 20 0 0
16JAN26 120.00 C 0.00 0.00 0.00 6.71 +2.26 47 0 13 0
16JAN26 122.50 C 4.70 4.70 4.70 4.32 +1.97 37 2 60 -1
16JAN26 125.00 C 0.80 2.76 0.80 2.17 +1.27 29 26 338 0
16JAN26 127.50 C 0.80 1.02 0.67 0.79 +0.48 27 518 856 +187
16JAN26 130.00 C 0.36 0.46 0.23 0.30 +0.21 30 172 852 -102
16JAN26 132.50 C 0.15 0.15 0.08 0.13 +0.10 35 33 860 +20
16JAN26 135.00 C 0.05 0.05 0.05 0.06 +0.05 39 10 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 31.71 +2.28 95 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 29.28 +2.59 92 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 26.77 +2.58 83 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 24.39 +2.75 82 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 21.74 +2.54 67 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 19.28 +2.06 62 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 16.51 +1.85 35 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 14.25 +2.47 46 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 11.58 +2.21 31 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 9.22 +2.18 31 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 6.85 +1.83 27 0 0 0
23JAN26 122.50 C 4.29 4.29 4.29 4.80 +1.83 27 2 2 +2
23JAN26 125.00 C 0.00 0.00 0.00 2.88 +1.33 24 0 5 0
23JAN26 127.50 C 1.61 1.70 1.42 1.38 +0.63 21 6 43 +1
23JAN26 130.00 C 0.82 0.91 0.70 0.72 +0.40 23 116 112 +112
23JAN26 132.50 C 0.00 0.00 0.00 0.36 +0.23 25 0 0 0
23JAN26 135.00 C 0.15 0.15 0.15 0.19 +0.14 27 30 30 +30
23JAN26 137.50 C 0.08 0.08 0.08 0.11 +0.09 29 30 30 +30
23JAN26 140.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 56.49 +1.75 72 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 55.27 +3.67 186 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 51.50 +2.40 79 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 50.28 +3.67 168 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 47.76 +3.65 158 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 45.29 +3.67 150 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 42.76 +3.63 141 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 40.18 +3.55 130 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 36.52 +2.38 54 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 35.04 +3.39 110 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 31.74 +2.31 74 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 29.91 +3.17 92 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 27.34 +2.91 83 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 24.39 +2.70 63 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 21.74 +1.89 51 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 19.68 +2.46 59 0 860 0
29JAN26 110.00 C 0.00 0.00 0.00 17.14 +2.36 52 0 1,279 0
29JAN26 112.50 C 0.00 0.00 0.00 14.63 +2.43 45 0 710 0
29JAN26 115.00 C 11.72 11.72 11.72 12.16 +2.57 39 5 2,704 -5
29JAN26 117.50 C 0.00 0.00 0.00 9.47 +1.89 29 0 7,617 0
29JAN26 120.00 C 6.80 7.93 6.80 7.45 +2.01 30 58 2,851 +13
29JAN26 122.50 C 5.35 5.80 4.89 5.12 +1.70 25 118 1,789 -9
29JAN26 125.00 C 3.20 3.50 3.10 3.32 +1.24 23 52 5,489 +10
29JAN26 127.50 C 2.00 2.35 1.74 1.89 +0.75 21 739 2,474 +7
29JAN26 130.00 C 1.16 1.45 0.99 1.00 +0.38 21 616 3,690 +115
29JAN26 132.50 C 0.60 0.75 0.56 0.48 +0.17 21 385 1,270 0
29JAN26 135.00 C 0.36 0.50 0.31 0.20 +0.06 21 150 896 +13
29JAN26 137.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 570 0
29JAN26 140.00 C 0.15 0.15 0.12 0.06 +0.03 24 149 913 +149
29JAN26 142.50 C 0.09 0.09 0.09 0.05 +0.03 27 30 706 +30
29JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 1,033 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 52.95 +3.63 107 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 50.28 +3.49 98 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 47.76 +3.41 92 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 45.29 +3.43 87 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 42.76 +3.37 82 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 40.42 +2.82 79 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 36.52 +1.82 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 35.32 +3.35 68 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 31.81 +2.29 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.91 +2.83 52 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 27.34 +2.01 46 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 24.84 +2.60 42 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 22.07 +1.71 33 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 20.32 +2.62 41 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 17.91 +2.34 38 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 15.01 +1.74 29 0 1,242 0
26FEB26 115.00 C 0.00 0.00 0.00 13.28 +2.24 32 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 10.60 +1.82 26 0 536 0
26FEB26 120.00 C 8.90 8.90 8.90 9.01 +1.99 28 6 602 0
26FEB26 122.50 C 6.64 6.64 6.64 7.08 +1.85 26 3 934 -3
26FEB26 125.00 C 5.53 5.74 5.02 5.34 +1.44 25 7 833 +5
26FEB26 127.50 C 3.60 4.00 3.60 3.81 +0.97 23 3 1,040 -1
26FEB26 130.00 C 2.72 3.20 2.64 2.77 +0.72 23 65 568 +12
26FEB26 132.50 C 2.27 2.27 1.91 1.97 +0.49 23 288 681 +266
26FEB26 135.00 C 1.55 1.68 1.39 1.36 +0.33 23 384 1,068 +142
26FEB26 137.50 C 1.20 1.26 1.08 0.92 +0.21 23 85 608 +74
26FEB26 140.00 C 0.78 0.95 0.75 0.61 +0.13 23 42 985 -5
26FEB26 142.50 C 0.00 0.00 0.00 0.39 +0.07 23 0 119 0
26FEB26 145.00 C 0.50 0.50 0.38 0.25 +0.04 23 67 378 +67
26FEB26 147.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 47 0
26FEB26 150.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 26 0
26FEB26 152.50 C 0.00 0.00 0.00 0.06 0.00 24 0 350 0
26FEB26 155.00 C 0.00 0.00 0.00 0.04 0.00 24 0 542 0
26FEB26 157.50 C 0.21 0.21 0.21 0.02 -0.01 24 3 3 +3
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 80.55 +3.27 151 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.56 +2.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.56 +1.85 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.56 +2.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 75.33 +3.54 141 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.58 +2.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.10 +2.27 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 66.62 +2.27 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 64.13 +2.34 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 61.65 +1.80 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.18 +3.35 101 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 57.84 +2.85 99 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.27 +3.34 93 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 52.95 +3.56 91 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 50.28 +3.31 83 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 48.06 +3.56 83 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 45.29 +3.27 74 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 42.76 +3.30 69 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 40.42 +2.82 68 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 37.19 +1.68 51 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 35.32 +2.37 58 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 31.94 +1.54 37 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 30.25 +2.40 49 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 27.73 +2.40 45 0 4,190 0
30MAR26 102.50 C 0.00 0.00 0.00 24.84 +2.04 36 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 22.26 +1.90 32 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 20.32 +2.43 35 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 17.91 +2.34 32 0 6,468 0
30MAR26 112.50 C 0.00 0.00 0.00 15.59 +2.32 30 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 13.34 +2.30 28 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 10.88 +1.78 25 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 9.22 +1.87 26 0 9,085 0
30MAR26 122.50 C 6.94 6.94 6.94 7.39 +1.67 24 1 1,612 -1
30MAR26 125.00 C 6.00 6.31 5.44 5.71 +1.30 23 62 2,225 -61
30MAR26 127.50 C 4.45 4.45 4.21 4.30 +0.91 22 39 1,856 +21
30MAR26 130.00 C 3.41 3.88 3.30 3.37 +0.79 23 152 2,552 +31
30MAR26 132.50 C 0.00 0.00 0.00 2.63 +0.69 23 0 322 0
30MAR26 135.00 C 2.21 2.21 1.93 2.03 +0.60 24 54 1,242 +4
30MAR26 137.50 C 1.62 1.74 1.62 1.58 +0.52 24 81 454 +61
30MAR26 140.00 C 1.20 1.20 1.20 1.25 +0.46 25 2 786 +2
30MAR26 142.50 C 1.10 1.10 1.10 0.98 +0.40 25 30 445 +30
30MAR26 145.00 C 0.00 0.00 0.00 0.78 +0.36 26 0 693 0
30MAR26 147.50 C 0.00 0.00 0.00 0.62 +0.31 26 0 83 0
30MAR26 150.00 C 0.55 0.55 0.55 0.49 +0.27 27 30 6,053 +30
30MAR26 152.50 C 0.00 0.00 0.00 0.40 +0.24 27 0 410 0
30MAR26 155.00 C 0.00 0.00 0.00 0.32 +0.20 28 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.27 +0.18 29 0 0 0
30MAR26 160.00 C 0.32 0.32 0.28 0.22 +0.15 29 48 78 +48
29APR26 92.50 C 0.00 0.00 0.00 35.32 +2.37 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 32.31 +1.91 42 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 30.25 +2.40 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 27.73 +2.40 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.16 +2.36 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.67 +2.31 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 20.32 +2.43 32 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 17.91 +2.34 29 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 15.59 +1.93 27 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 13.34 +1.73 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 11.04 +1.57 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 9.23 +1.29 23 0 1 0
29APR26 122.50 C 0.00 0.00 0.00 7.82 +1.44 23 0 0 0
29APR26 125.00 C 6.90 6.90 6.14 6.31 +1.25 23 3 108 +2
29APR26 127.50 C 0.00 0.00 0.00 5.00 +0.94 22 0 131 0
29APR26 130.00 C 4.02 4.02 4.02 3.93 +0.66 22 22 113 +22
29APR26 132.50 C 3.49 3.49 3.14 3.05 +0.42 22 421 537 +341
29APR26 135.00 C 2.84 2.84 2.52 2.36 +0.27 22 305 372 +245
29APR26 137.50 C 2.18 2.18 2.10 1.79 +0.13 22 264 264 +234
29APR26 140.00 C 1.88 1.88 1.73 1.34 +0.01 22 145 134 +86
29APR26 142.50 C 1.39 1.39 1.39 0.98 -0.07 21 30 2 -30
29APR26 145.00 C 0.00 0.00 0.00 0.78 -0.06 22 0 73 0
29APR26 147.50 C 0.00 0.00 0.00 0.62 -0.05 22 0 15 0
29APR26 150.00 C 0.90 0.90 0.88 0.49 -0.04 23 6 109 +6
29APR26 152.50 C 0.00 0.00 0.00 0.40 -0.03 23 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.62 +2.27 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.45 +3.64 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.96 +2.76 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.36 +3.06 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.84 +2.85 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.27 +2.47 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.04 +3.25 67 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 50.28 +3.30 61 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 48.06 +2.33 60 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 45.29 +2.41 54 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 42.76 +2.12 51 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 40.42 +2.33 49 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 37.58 +2.07 43 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 35.32 +2.32 43 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 32.81 +2.41 40 0 204 0
29JUN26 97.50 C 27.85 27.85 27.85 30.30 +2.45 37 1 418 0
29JUN26 100.00 C 0.00 0.00 0.00 27.81 +2.28 34 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 25.37 +2.23 32 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 22.99 +2.18 30 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 20.32 +2.19 26 0 912 0
29JUN26 110.00 C 0.00 0.00 0.00 18.03 +1.57 25 0 4,961 0
29JUN26 112.50 C 0.00 0.00 0.00 16.36 +1.90 26 0 4,768 0
29JUN26 115.00 C 14.19 14.19 13.87 14.36 +1.77 25 60 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 12.15 +1.30 23 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 10.59 +1.73 23 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 8.95 +1.41 22 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 7.56 +1.21 22 0 6,236 0
29JUN26 127.50 C 0.00 0.00 0.00 6.34 +1.05 22 0 260 0
29JUN26 130.00 C 0.00 0.00 0.00 5.38 +0.92 22 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 4.45 +0.75 22 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 3.60 +0.58 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.89 +0.46 21 0 83 0
29JUN26 140.00 C 2.67 2.67 2.67 2.29 +0.38 21 30 188 0
29JUN26 142.50 C 0.00 0.00 0.00 1.77 +0.26 20 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.36 +0.19 20 0 11 0
29JUN26 147.50 C 1.61 1.61 1.61 1.03 +0.14 20 300 706 +300
29JUN26 150.00 C 0.00 0.00 0.00 0.76 +0.08 20 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.40 +0.03 19 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 0.00 19 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 57.84 +2.85 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.27 +2.47 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.04 +3.25 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.31 +2.87 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.06 +2.33 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.29 +2.41 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.85 +2.21 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 40.42 +2.33 39 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 37.58 +2.07 34 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 35.32 +2.32 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.81 +2.41 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.30 +2.22 29 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 27.88 +1.92 27 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 25.37 +2.23 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 23.75 +2.78 27 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 21.70 +2.75 26 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.70 +1.99 25 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 17.86 +2.34 25 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.09 +1.78 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.34 +2.34 24 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 12.88 +2.25 23 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 10.76 +1.38 21 0 73 0
29SEP26 125.00 C 9.30 9.30 9.30 9.51 +1.31 21 5 63 -4
29SEP26 127.50 C 0.00 0.00 0.00 8.34 +1.19 21 4 14 0
29SEP26 130.00 C 0.00 0.00 0.00 7.28 +0.93 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 6.41 +0.74 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 5.66 +0.62 21 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 4.78 +0.29 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.05 +0.03 21 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 3.34 -0.22 21 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 2.76 -0.45 20 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 2.24 -0.63 20 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 1.80 -0.76 20 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.43 -0.89 19 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 1.10 -0.98 19 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 0.86 -1.00 19 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 -1.07 18 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 48.06 +2.33 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.30 +2.29 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.85 +2.16 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.42 +2.23 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 37.58 +2.07 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.32 +2.16 28 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 33.00 +2.60 26 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 30.30 +2.22 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.93 +1.58 22 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 25.83 +2.24 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 23.75 +0.94 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.47 +2.25 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.68 +2.59 23 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 18.97 +1.75 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.11 +1.48 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.70 +1.80 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.65 +1.29 21 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 12.40 +1.25 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 11.28 +1.26 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 10.23 +1.26 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 9.25 +1.13 21 0 53 0
30DEC26 132.50 C 0.00 0.00 0.00 8.26 +0.97 21 0 13 0
30DEC26 135.00 C 7.05 7.05 7.05 7.30 +0.68 21 1 367 +1
30DEC26 137.50 C 0.00 0.00 0.00 6.49 +0.54 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.67 +0.30 21 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 5.20 +0.35 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.60 +0.26 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.00 +0.06 21 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 3.45 -0.11 21 0 76 0
30DEC26 152.50 C 0.00 0.00 0.00 2.94 -0.24 21 0 3 0
30DEC26 155.00 C 3.37 3.37 3.37 2.53 -0.36 21 30 37 +30
30DEC26 157.50 C 0.00 0.00 0.00 2.12 -0.58 20 0 0 0
30DEC26 160.00 C 2.52 2.73 2.50 1.76 -0.66 20 37 84 +37
TOTAL CALL 6,383 164,139 +2,597
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 321 0
16JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 270 0
16JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
16JAN26 115.00 P 0.01 0.01 0.01 0.01 -0.02 42 50 404 +24
16JAN26 117.50 P 0.06 0.06 0.04 0.03 -0.06 39 55 1,115 +50
16JAN26 120.00 P 0.11 0.11 0.09 0.09 -0.17 35 128 730 +112
16JAN26 122.50 P 0.34 0.34 0.18 0.26 -0.44 32 201 482 -113
16JAN26 125.00 P 0.70 0.74 0.48 0.73 -0.99 29 59 2,040 +24
16JAN26 127.50 P 2.00 2.03 1.43 1.79 -1.83 25 39 431 +38
16JAN26 130.00 P 3.49 3.49 3.49 3.76 -2.20 26 4 19 0
16JAN26 132.50 P 0.00 0.00 0.00 6.26 -2.15 38 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 8.64 -2.26 39 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 11.12 -2.28 44 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 13.67 -2.23 60 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 16.10 -2.73 0 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 18.67 -2.86 77 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 21.10 -2.68 0 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 23.60 -2.81 0 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 26.10 -2.68 0 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 28.60 -2.81 0 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 31.10 -2.88 0 0 0 0
16JAN26 160.00 P 33.60 33.60 33.43 33.60 -2.83 0 150 60 +60
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
23JAN26 110.00 P 0.06 0.06 0.04 0.03 -0.01 37 150 155 +150
23JAN26 112.50 P 0.08 0.08 0.08 0.05 -0.04 34 32 50 +32
23JAN26 115.00 P 0.00 0.00 0.00 0.10 -0.07 32 0 4 0
23JAN26 117.50 P 0.19 0.19 0.19 0.18 -0.15 29 10 155 +10
23JAN26 120.00 P 0.29 0.35 0.29 0.35 -0.30 27 80 100 +80
23JAN26 122.50 P 0.60 0.65 0.53 0.67 -0.57 25 59 75 +50
23JAN26 125.00 P 1.15 1.16 1.07 1.26 -0.98 23 151 194 +148
23JAN26 127.50 P 2.12 2.43 2.12 2.28 -1.63 20 35 35 +35
23JAN26 130.00 P 0.00 0.00 0.00 4.09 -2.04 21 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 6.39 -2.07 25 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 8.73 -2.17 27 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 11.48 -1.92 40 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 13.67 -2.23 35 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 16.10 -2.73 0 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 19.16 -2.37 63 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 21.10 -2.82 0 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 24.07 -2.35 71 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 26.10 -2.68 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 28.60 -2.81 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 606 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 72 101 1,275 +2
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,993 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 54 10 1,668 0
29JAN26 95.00 P 0.02 0.02 0.02 0.01 0.00 49 31 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,585 0
29JAN26 100.00 P 0.03 0.04 0.03 0.02 +0.01 44 4 4,265 +2
29JAN26 102.50 P 0.06 0.06 0.06 0.03 +0.01 42 12 2,364 0
29JAN26 105.00 P 0.09 0.09 0.05 0.04 +0.01 39 245 2,993 +31
29JAN26 107.50 P 0.12 0.12 0.12 0.07 +0.01 38 135 3,277 0
29JAN26 110.00 P 0.10 0.10 0.10 0.11 0.00 36 25 2,742 0
29JAN26 112.50 P 0.19 0.19 0.16 0.17 -0.02 33 143 1,841 +64
29JAN26 115.00 P 0.24 0.26 0.22 0.26 -0.09 31 276 3,437 -175
29JAN26 117.50 P 0.38 0.38 0.37 0.41 -0.17 29 7 1,293 +4
29JAN26 120.00 P 0.75 0.75 0.50 0.67 -0.33 27 262 2,362 +105
29JAN26 122.50 P 0.95 0.97 0.80 1.07 -0.60 25 301 2,109 0
29JAN26 125.00 P 1.55 1.70 1.49 1.72 -0.96 23 153 1,860 +145
29JAN26 127.50 P 2.60 2.90 2.60 2.70 -1.61 20 98 968 +82
29JAN26 130.00 P 0.00 0.00 0.00 4.30 -2.04 19 0 465 0
29JAN26 132.50 P 0.00 0.00 0.00 6.39 -2.19 20 0 73 0
29JAN26 135.00 P 0.00 0.00 0.00 8.73 -2.22 22 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 11.48 -1.92 32 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 13.67 -2.37 29 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 16.21 -2.62 34 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 19.16 -2.37 50 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 21.17 -2.75 40 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 24.07 -2.35 57 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 26.10 -2.68 0 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 28.60 -2.81 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 31.10 -2.88 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 33.70 -2.73 59 0 0 0
26FEB26 75.00 P 0.01 0.01 0.01 0.01 0.00 52 86 522 +86
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 253 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 314 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 302 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 474 0
26FEB26 90.00 P 0.10 0.10 0.10 0.05 +0.02 42 10 1,144 0
26FEB26 92.50 P 0.12 0.12 0.12 0.07 +0.03 41 12 869 -12
26FEB26 95.00 P 0.14 0.14 0.14 0.10 +0.04 39 20 963 -20
26FEB26 97.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 540 0
26FEB26 100.00 P 0.23 0.24 0.23 0.18 +0.04 37 11 1,259 +11
26FEB26 102.50 P 0.31 0.31 0.30 0.25 +0.05 35 47 788 -5
26FEB26 105.00 P 0.31 0.31 0.31 0.34 +0.04 34 1 1,182 0
26FEB26 107.50 P 0.44 0.44 0.44 0.43 -0.01 32 30 704 0
26FEB26 110.00 P 0.51 0.55 0.51 0.59 -0.04 31 24 1,157 +17
26FEB26 112.50 P 0.67 0.67 0.65 0.80 -0.06 30 80 671 +52
26FEB26 115.00 P 0.87 0.91 0.87 1.06 -0.14 28 73 1,857 +30
26FEB26 117.50 P 1.25 1.26 1.18 1.42 -0.26 27 88 496 +23
26FEB26 120.00 P 1.55 1.69 1.55 1.88 -0.43 26 410 1,052 +143
26FEB26 122.50 P 2.32 2.32 2.32 2.49 -0.64 24 21 755 +1
26FEB26 125.00 P 3.25 3.25 2.95 3.27 -0.91 23 5 328 +2
26FEB26 127.50 P 0.00 0.00 0.00 4.26 -1.39 22 0 111 0
26FEB26 130.00 P 5.92 5.92 5.92 5.86 -1.73 22 15 147 -2
26FEB26 132.50 P 0.00 0.00 0.00 7.39 -2.17 21 0 17 0
26FEB26 135.00 P 0.00 0.00 0.00 9.26 -2.19 20 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.63 -2.13 23 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 13.88 -2.20 23 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.22 -2.61 23 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 19.16 -2.37 32 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 21.21 -2.71 28 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 24.07 -2.35 37 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 26.10 -2.68 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 28.71 -2.70 35 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 31.10 -2.88 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 33.70 -2.73 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 890 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 2,871 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 3,965 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 +0.05 34 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.11 +0.07 33 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 +0.09 33 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.22 +0.11 32 0 7,838 0
30MAR26 97.50 P 0.48 0.48 0.48 0.30 +0.12 31 20 2,195 0
30MAR26 100.00 P 0.59 0.60 0.59 0.42 +0.13 30 12 12,713 +12
30MAR26 102.50 P 0.69 0.69 0.69 0.57 +0.13 30 7 5,498 0
30MAR26 105.00 P 0.00 0.00 0.00 0.76 +0.10 29 0 4,896 0
30MAR26 107.50 P 1.02 1.02 1.02 1.03 +0.07 28 25 1,287 +20
30MAR26 110.00 P 1.25 1.25 1.25 1.28 -0.09 27 40 2,208 0
30MAR26 112.50 P 0.00 0.00 0.00 1.67 -0.19 26 0 495 0
30MAR26 115.00 P 1.93 1.93 1.93 2.16 -0.28 25 330 1,045 +174
30MAR26 117.50 P 2.60 2.60 2.48 2.77 -0.46 24 600 3,722 +300
30MAR26 120.00 P 3.27 3.27 3.22 3.53 -0.66 23 8 1,989 +4
30MAR26 122.50 P 0.00 0.00 0.00 4.44 -0.90 23 0 295 0
30MAR26 125.00 P 5.70 5.70 5.30 5.52 -1.16 22 10 1,182 +10
30MAR26 127.50 P 0.00 0.00 0.00 6.78 -1.57 21 0 983 0
30MAR26 130.00 P 0.00 0.00 0.00 8.58 -1.81 21 0 496 0
30MAR26 132.50 P 0.00 0.00 0.00 10.68 -1.36 23 0 130 0
30MAR26 135.00 P 0.00 0.00 0.00 12.83 -2.00 24 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 14.63 -1.99 22 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 16.82 -2.14 23 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 18.76 -2.36 18 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 21.01 -2.49 0 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 23.80 -1.47 23 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 26.20 -2.19 23 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 28.62 -1.45 23 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.31 -2.93 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 33.49 -1.45 20 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.94 -2.95 0 0 0 0
29APR26 92.50 P 0.60 0.60 0.56 0.16 -0.08 28 6 85 +6
29APR26 95.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 35 0
29APR26 97.50 P 0.00 0.00 0.00 0.30 -0.19 26 0 85 0
29APR26 100.00 P 0.81 0.81 0.81 0.42 -0.26 26 50 167 +50
29APR26 102.50 P 0.00 0.00 0.00 0.57 -0.34 25 0 42 0
29APR26 105.00 P 0.00 0.00 0.00 0.78 -0.43 25 0 186 0
29APR26 107.50 P 0.00 0.00 0.00 1.09 -0.50 24 0 206 0
29APR26 110.00 P 0.00 0.00 0.00 1.50 -0.48 24 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 2.00 -0.54 24 0 113 0
29APR26 115.00 P 0.00 0.00 0.00 2.51 -0.70 23 0 38 0
29APR26 117.50 P 0.00 0.00 0.00 3.16 -0.87 23 0 264 0
29APR26 120.00 P 3.98 3.98 3.98 4.02 -0.98 22 5 213 +5
29APR26 122.50 P 4.91 4.97 4.91 5.03 -1.08 22 80 412 +80
29APR26 125.00 P 6.13 6.18 6.13 6.20 -1.18 21 60 162 +60
29APR26 127.50 P 0.00 0.00 0.00 7.52 -1.46 21 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 9.05 -1.93 20 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 11.07 -1.83 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.83 -2.00 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.74 -2.26 20 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.82 -2.14 20 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.76 -2.67 17 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.01 -3.54 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.80 -2.31 21 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.20 -2.28 21 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.62 -1.99 21 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.31 -2.94 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 33.49 -2.26 19 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.94 -3.02 0 0 0 0
29JUN26 60.00 P 0.22 0.22 0.22 0.01 0.00 37 4 709 -4
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 593 0
29JUN26 77.50 P 0.45 0.45 0.45 0.05 -0.01 29 3 595 -3
29JUN26 80.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.21 -0.06 27 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.40 -0.11 27 0 1,609 0
29JUN26 95.00 P 0.00 0.00 0.00 0.55 -0.14 26 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.74 -0.16 26 0 909 0
29JUN26 100.00 P 1.31 1.41 1.31 0.95 -0.24 26 580 4,887 +520
29JUN26 102.50 P 0.00 0.00 0.00 1.25 -0.27 25 0 2,995 0
29JUN26 105.00 P 0.00 0.00 0.00 1.60 -0.33 25 0 252 0
29JUN26 107.50 P 0.00 0.00 0.00 2.01 -0.43 25 0 675 0
29JUN26 110.00 P 0.00 0.00 0.00 2.54 -0.45 24 0 745 0
29JUN26 112.50 P 0.00 0.00 0.00 3.07 -0.52 24 0 149 0
29JUN26 115.00 P 3.73 3.76 3.73 3.70 -0.60 23 305 3,358 +5
29JUN26 117.50 P 0.00 0.00 0.00 4.43 -0.75 23 0 158 0
29JUN26 120.00 P 0.00 0.00 0.00 5.32 -0.89 22 0 163 0
29JUN26 122.50 P 0.00 0.00 0.00 6.36 -1.02 22 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 7.57 -1.20 22 0 147 0
29JUN26 127.50 P 0.00 0.00 0.00 8.89 -1.41 22 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 10.25 -1.73 21 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 12.03 -1.93 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 13.30 -1.73 19 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 15.25 -1.75 19 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 17.21 -2.82 19 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 19.17 -3.18 18 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 21.37 -3.28 17 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 23.80 -3.21 18 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 26.20 -2.70 18 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 28.62 -2.63 18 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 30.35 -3.22 0 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 33.49 -2.73 17 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.19 -2.77 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 27 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 26 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 0.00 26 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.42 -0.05 25 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.57 -0.05 25 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.75 -0.08 25 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.98 -0.10 25 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.26 -0.13 24 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.57 -0.20 24 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.99 -0.21 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.43 -0.31 24 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.32 24 0 231 0
29SEP26 110.00 P 3.92 3.92 3.92 3.60 -0.44 24 5 2,086 0
29SEP26 112.50 P 4.52 4.53 4.52 4.32 -0.50 23 301 1,062 +300
29SEP26 115.00 P 0.00 0.00 0.00 5.13 -0.60 23 0 9 0
29SEP26 117.50 P 0.00 0.00 0.00 6.02 -0.72 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 7.00 -0.85 23 0 129 0
29SEP26 122.50 P 0.00 0.00 0.00 8.05 -1.04 23 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 9.26 -1.16 22 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 10.61 -1.21 22 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 12.09 -1.54 22 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.99 -2.31 21 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.74 -1.97 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 16.54 -2.95 21 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.26 -3.03 20 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 20.30 -2.88 20 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 23.00 -2.44 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 24.98 -2.03 22 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 27.47 -2.88 23 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 28.82 -3.23 18 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 31.97 -2.34 23 0 175 0
29SEP26 157.50 P 0.00 0.00 0.00 33.94 -2.95 21 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.20 -2.83 21 0 0 0
30DEC26 80.00 P 1.50 1.50 1.20 0.16 -0.07 22 52 314 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.22 -0.11 22 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 -0.14 22 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 -0.19 22 0 61 0
30DEC26 90.00 P 1.80 1.80 1.80 0.57 -0.26 22 150 131 0
30DEC26 92.50 P 0.00 0.00 0.00 0.75 -0.32 22 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 0.98 -0.42 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.26 -0.51 21 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.57 -0.64 21 0 133 0
30DEC26 102.50 P 3.20 3.20 3.20 1.99 -0.75 21 3 14 +3
30DEC26 105.00 P 0.00 0.00 0.00 2.51 -0.82 21 0 99 0
30DEC26 107.50 P 0.00 0.00 0.00 3.14 -0.89 21 0 59 0
30DEC26 110.00 P 4.99 4.99 4.99 3.88 -0.92 21 10 42 +10
30DEC26 112.50 P 0.00 0.00 0.00 4.70 -0.99 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.66 -0.98 22 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 6.68 -1.05 22 0 7 0
30DEC26 120.00 P 8.20 8.38 8.20 7.85 -1.04 22 15 281 -10
30DEC26 122.50 P 0.00 0.00 0.00 9.09 -1.09 22 0 52 0
30DEC26 125.00 P 0.00 0.00 0.00 10.47 -1.07 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.92 -1.10 23 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.47 -1.23 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 15.01 -1.27 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 16.02 -2.29 21 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.10 -1.95 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.12 -2.11 23 0 46 0
30DEC26 142.50 P 0.00 0.00 0.00 21.59 -1.59 22 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 24.01 -1.92 23 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 26.08 -2.02 23 0 10 0
30DEC26 150.00 P 0.00 0.00 0.00 28.19 -2.67 23 0 110 0
30DEC26 152.50 P 0.00 0.00 0.00 30.27 -2.71 23 0 145 0
30DEC26 155.00 P 0.00 0.00 0.00 32.17 -2.14 22 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 33.98 -2.91 20 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 37.30 -1.73 25 0 100 0
TOTAL PUT 6,620 209,547 +2,830
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$ 7.14
29JAN26 4.80 C 0.00 0.00 0.00 2.35 +0.02 83 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 +0.02 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.15 +0.02 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.90 +0.02 64 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 +0.01 55 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 +0.02 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 +0.01 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.40 +0.02 13 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 +0.01 12 0 928 0
29JAN26 7.25 C 0.04 0.04 0.03 0.03 -0.01 11 84 1,740 +4
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 32 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 45 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.43 +0.01 13 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 0.00 12 0 80 0
26FEB26 7.25 C 0.10 0.10 0.10 0.09 0.00 12 30 1,748 0
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 27 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 2.55 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.01 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 0.93 +0.01 13 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.02 8 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.01 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 14 0 241 0
30MAR26 7.25 C 0.15 0.15 0.15 0.15 0.00 13 6 247 +6
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 14 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 -0.01 0 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 0.95 +0.01 14 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 -0.01 12 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.02 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.02 14 0 20 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 +0.02 14 0 90 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 0.00 13 0 13 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 2.48 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 0.00 13 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.01 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 0.00 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.01 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.02 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 0.00 13 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 0.00 12 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.01 12 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 0.00 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 +0.01 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 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 0.00 14 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 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.01 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.01 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.01 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.02 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 0.00 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.01 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 15 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 120 8,761 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29JAN26 7.00 P 0.03 0.03 0.03 0.03 0.00 14 49 2,827 +15
29JAN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 12 0 836 0
29JAN26 7.50 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 +0.01 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 +0.01 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 0.00 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 +0.01 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 +0.01 80 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 +0.01 86 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.64 +0.01 93 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.00 0.00 0.00 0.07 0.00 13 0 1,593 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.01 13 0 366 0
26FEB26 7.50 P 0.00 0.00 0.00 0.38 -0.01 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.63 -0.01 20 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 +0.01 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 +0.01 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 +0.01 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.39 +0.01 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 0.00 59 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 46 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 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 22 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 16 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 0.11 0.11 0.11 0.11 -0.01 14 171 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 -0.02 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.41 -0.01 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.63 -0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 0.00 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 0.00 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 0.00 30 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 +0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 +0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 +0.01 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 0.00 47 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 0.00 0.00 0.00 0.03 0.00 15 0 63 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 15 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 0.25 -0.01 14 0 80 0
29APR26 7.50 P 0.00 0.00 0.00 0.42 -0.01 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 -0.01 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 0.00 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 0.00 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 0.00 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 +0.01 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 +0.01 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 +0.02 40 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 0.04 0.04 0.04 0.02 0.00 15 6 278 -6
29JUN26 6.25 P 0.05 0.05 0.05 0.04 0.00 14 5 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.01 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.01 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 0.00 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 0.00 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.01 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 0.00 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.01 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.01 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.04 0.04 0.04 0.02 0.00 15 5 0 -5
29SEP26 6.00 P 0.06 0.06 0.06 0.04 -0.01 15 6 785 -6
29SEP26 6.25 P 0.11 0.11 0.11 0.08 0.00 15 5 308 -5
29SEP26 6.50 P 0.17 0.17 0.17 0.14 0.00 15 4 229 -4
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 15 0 166 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.01 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.01 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.01 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 14 0 182 0
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 0.15 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 14 0 166 0
30DEC26 7.00 P 0.38 0.38 0.38 0.36 0.00 14 5 134 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.01 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.01 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.01 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.01 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 0.00 25 0 0 0
TOTAL PUT 256 14,904 -6
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$ 31.72
29JAN26 19.00 C 0.00 0.00 0.00 12.92 +1.09 152 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.45 +1.10 150 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.75 +0.90 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.95 +1.10 131 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.95 +1.10 118 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.95 +1.09 106 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.75 +0.92 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.95 +0.94 84 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.93 +1.09 71 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.76 +0.92 32 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 3.76 +0.90 24 0 1,179 0
29JAN26 29.00 C 2.64 2.64 2.64 2.79 +0.88 26 1 176 -1
29JAN26 30.00 C 1.85 1.85 1.85 1.85 +0.73 23 1 249 -1
29JAN26 31.00 C 0.90 1.25 0.90 1.11 +0.54 25 162 77 -131
29JAN26 32.00 C 0.46 0.66 0.46 0.58 +0.33 26 82 101 +10
29JAN26 33.00 C 0.30 0.37 0.30 0.27 +0.18 26 41 100 +6
29JAN26 34.00 C 0.11 0.11 0.11 0.10 +0.07 26 1 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 12.92 +1.05 87 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.48 +1.11 89 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.79 +0.92 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.95 +1.07 75 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.95 +1.07 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.95 +1.09 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.81 +0.92 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.95 +0.94 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.93 +1.01 39 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.97 +1.10 35 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.00 +0.93 30 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.98 +0.83 23 0 60 0
26FEB26 30.00 C 2.17 2.17 2.09 2.11 +0.67 21 12 118 -12
26FEB26 31.00 C 1.36 1.36 1.36 1.45 +0.53 22 1 36 +1
26FEB26 32.00 C 0.88 0.94 0.88 0.95 +0.40 23 8 56 +3
26FEB26 33.00 C 0.00 0.00 0.00 0.59 +0.30 23 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.33 +0.19 23 0 4 0
26FEB26 35.00 C 0.25 0.25 0.25 0.17 +0.10 23 15 52 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.09 +0.06 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 16.31 +0.93 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.82 +0.81 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.32 +0.92 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.82 +0.92 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.33 +0.92 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.83 +0.92 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.33 +0.92 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.92 +0.71 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.48 +1.06 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.84 +0.92 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.95 +1.07 52 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.95 +1.01 47 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.95 +1.01 41 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.84 +0.88 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.95 +0.87 31 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.93 +1.01 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.98 +0.99 24 0 50 0
30MAR26 28.00 C 3.99 3.99 3.98 4.08 +0.89 24 16 154 +15
30MAR26 29.00 C 0.00 0.00 0.00 3.26 +0.80 24 0 117 0
30MAR26 30.00 C 2.32 2.60 2.32 2.48 +0.67 23 51 56 -1
30MAR26 31.00 C 1.70 1.86 1.66 1.84 +0.54 23 166 78 -73
30MAR26 32.00 C 1.35 1.35 1.35 1.36 +0.45 24 100 2,855 +70
30MAR26 33.00 C 1.03 1.03 1.03 0.98 +0.38 24 1 30 0
30MAR26 34.00 C 0.00 0.00 0.00 0.66 +0.29 24 0 32 0
30MAR26 35.00 C 0.51 0.51 0.51 0.43 +0.21 24 1 31 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.27 +0.14 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.17 +0.09 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 +0.06 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.48 +1.03 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.89 +0.92 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.95 +0.97 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.95 +0.96 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.95 +0.95 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.94 +0.91 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 +0.70 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.93 +0.94 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.12 +0.82 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.17 +0.76 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.47 +0.79 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.71 +0.66 23 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 2.13 +0.58 23 100 101 +99
29APR26 32.00 C 0.00 0.00 0.00 1.65 +0.49 24 100 103 +100
29APR26 33.00 C 0.00 0.00 0.00 1.23 +0.42 24 0 0 0
29APR26 34.00 C 0.86 0.86 0.86 0.91 +0.35 24 1 5 +1
29APR26 35.00 C 0.00 0.00 0.00 0.64 +0.27 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.44 +0.20 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.30 +0.15 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.10 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 - 24 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 14.42 +0.92 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.92 +0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.43 +0.92 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.94 +0.73 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.48 +0.96 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.95 +0.92 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.96 +0.92 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.97 +0.91 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.01 +0.87 26 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.10 +0.94 29 0 1 0
29JUN26 25.00 C 7.01 7.01 7.01 7.01 +0.72 17 1 49 0
29JUN26 26.00 C 0.00 0.00 0.00 6.14 +1.02 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.23 +0.93 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.33 +0.72 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.62 +0.65 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.99 +0.68 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.38 +0.56 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.87 +0.46 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.50 +0.45 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.13 +0.36 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.85 +0.30 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.62 +0.23 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.45 +0.18 24 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 +0.14 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.23 +0.10 24 0 0 0
29JUN26 40.00 C 0.28 0.28 0.28 0.16 +0.07 24 4 69 +4
29SEP26 18.50 C 0.00 0.00 0.00 13.43 +0.92 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.94 +0.73 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.48 +0.96 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.95 +0.92 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.96 +0.92 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.98 +0.92 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.01 +0.87 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.10 +0.89 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.01 +0.72 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.29 +0.94 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.33 +0.88 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 +0.74 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 +0.66 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.14 +0.63 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.60 +0.56 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.13 +0.50 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.73 +0.43 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.40 +0.35 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.12 +0.27 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 +0.25 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.75 +0.24 24 0 45 0
29SEP26 38.00 C 0.64 0.64 0.64 0.59 +0.19 24 1 1 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.46 +0.16 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.12 23 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 12.48 +0.96 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.95 +0.92 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.96 +0.92 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.98 +0.91 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.01 +0.87 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 +0.89 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.15 +0.86 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.29 +0.91 23 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 5.48 +0.90 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 +0.60 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.94 +0.55 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 +0.70 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.55 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.41 +0.48 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.03 +0.43 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.70 +0.35 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 +0.28 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.18 +0.24 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.24 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 +0.23 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 +0.22 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 - 22 0 0 -
TOTAL CALL 866 7,583 +107
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 267 0
29JAN26 30.00 P 0.12 0.12 0.12 0.14 -0.16 26 2 197 -2
29JAN26 31.00 P 0.35 0.35 0.35 0.37 -0.38 26 3 34 +3
29JAN26 32.00 P 0.76 0.90 0.76 0.86 -0.58 27 16 16 +16
29JAN26 33.00 P 1.68 1.68 1.68 1.52 -0.73 27 3 3 +3
29JAN26 34.00 P 0.00 0.00 0.00 2.35 -0.85 26 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.29 -0.91 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.41 -0.79 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.28 -1.02 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.47 -0.73 66 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.48 -0.72 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.48 -0.72 80 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 50 0
26FEB26 28.00 P 0.10 0.10 0.10 0.07 -0.05 24 10 179 -10
26FEB26 29.00 P 0.00 0.00 0.00 0.16 -0.11 23 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.34 -0.22 23 0 49 0
26FEB26 31.00 P 0.00 0.00 0.00 0.69 -0.33 24 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 1.15 -0.52 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 1.78 -0.61 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.51 -0.75 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.37 -0.84 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.41 -0.79 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.44 -0.87 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.47 -0.73 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.48 -0.72 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.48 -0.80 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 67 0
30MAR26 28.00 P 0.19 0.19 0.19 0.19 -0.09 24 10 2,084 0
30MAR26 29.00 P 0.33 0.33 0.33 0.35 -0.15 24 2 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.61 -0.25 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.97 -0.36 24 0 2 0
30MAR26 32.00 P 1.55 1.55 1.42 1.47 -0.48 24 55 55 +55
30MAR26 33.00 P 0.00 0.00 0.00 2.10 -0.52 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.75 -0.63 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.54 -0.88 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.54 -0.73 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.48 -0.83 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.47 -0.74 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.48 -0.94 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.48 -0.80 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
29APR26 29.00 P 0.45 0.45 0.45 0.50 -0.16 23 2 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.78 -0.22 23 0 6 0
29APR26 31.00 P 1.18 1.18 1.18 1.15 -0.36 23 102 102 +102
29APR26 32.00 P 0.00 0.00 0.00 1.65 -0.47 23 100 100 +100
29APR26 33.00 P 0.00 0.00 0.00 2.25 -0.43 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.87 -0.65 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.68 -0.81 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.54 -0.86 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.48 -0.92 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.50 -0.71 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.50 -0.92 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.48 - 35 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 130 0
29JUN26 25.00 P 0.17 0.17 0.17 0.19 -0.07 23 1 25 -1
29JUN26 26.00 P 0.27 0.27 0.27 0.33 -0.09 23 15 57 +15
29JUN26 27.00 P 0.46 0.47 0.46 0.52 -0.14 23 24 117 -11
29JUN26 28.00 P 0.00 0.00 0.00 0.77 -0.20 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 -0.27 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 -0.32 23 0 2 0
29JUN26 31.00 P 2.18 2.18 2.18 2.04 -0.42 23 20 15 -5
29JUN26 32.00 P 0.00 0.00 0.00 2.65 -0.47 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.29 -0.57 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.00 -0.65 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.75 -0.62 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.72 -0.68 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.61 -0.69 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.51 -0.70 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.40 -0.77 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.35 -0.75 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.09 23 0 1 0
29SEP26 26.00 P 0.53 0.53 0.53 0.56 -0.13 23 2 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -0.17 23 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 1.13 -0.22 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 -0.27 24 0 24 0
29SEP26 30.00 P 1.98 1.98 1.98 2.00 -0.35 24 2 2 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.40 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.11 -0.40 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.75 -0.54 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.47 -0.59 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 -0.65 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.04 -0.69 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.88 -0.75 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.77 -0.78 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 -0.77 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.61 -0.82 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.05 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 -0.10 22 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.13 22 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 -0.16 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 -0.16 23 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 -0.23 23 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.22 -0.29 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 -0.37 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 -0.45 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.96 -0.52 23 0 0 0
30DEC26 34.00 P 4.70 4.70 4.70 4.66 -0.57 24 1 1 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.39 -0.60 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.18 -0.68 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.01 -0.72 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.87 -0.69 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.77 -0.73 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.68 - 27 0 0 -
TOTAL PUT 370 7,445 +268
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$ 5.81
29JAN26 4.20 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.52 +0.09 68 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.42 +0.09 63 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.32 +0.08 58 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.92 +0.08 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.57 +0.06 25 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.36 +0.07 32 0 252 0
29JAN26 5.75 C 0.16 0.18 0.16 0.19 +0.05 31 131 2,910 +99
29JAN26 6.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 1,790 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 +0.02 35 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 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 1.43 +0.07 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.33 +0.07 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.13 +0.08 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.42 +0.06 27 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.26 +0.04 27 0 30 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.25 +0.09 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.87 +0.11 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.66 +0.10 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 +0.07 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.48 +0.10 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 +0.07 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.27 +0.08 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.16 +0.07 31 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 +0.05 28 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.97 +0.07 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.89 +0.07 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 +0.06 29 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 +0.06 28 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.36 +0.06 29 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.16 +0.03 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.02 30 0 165 0
30MAR26 7.00 C 0.04 0.04 0.04 0.04 +0.01 30 38 171 -5
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.48 +0.10 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.37 +0.07 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 +0.09 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.17 +0.05 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.56 +0.06 29 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 30 0
29APR26 6.25 C 0.22 0.22 0.22 0.21 +0.02 28 3 3 +3
29APR26 6.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 +0.02 29 0 41 0
29APR26 7.00 C 0.09 0.09 0.09 0.06 0.00 28 27 27 +27
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 28 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 +0.07 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 +0.06 27 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 +0.07 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.68 +0.07 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.60 +0.07 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.51 +0.07 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 +0.06 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 +0.07 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 +0.06 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.16 +0.07 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 +0.05 27 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 +0.06 27 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 +0.06 28 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 +0.05 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 177 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 +0.03 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 +0.04 29 0 339 0
29JUN26 6.75 C 0.21 0.21 0.21 0.18 +0.03 29 500 531 +440
29JUN26 7.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.72 +0.09 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 +0.06 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 +0.05 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 +0.06 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 +0.05 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 +0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 +0.06 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.84 +0.07 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.04 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.03 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 33 0
29SEP26 7.50 C 0.13 0.13 0.13 0.09 +0.02 29 3 70 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 +0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 +0.07 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 +0.08 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 +0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 +0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.05 29 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.04 29 0 21 0
30DEC26 6.00 C 0.52 0.52 0.52 0.50 +0.04 29 30 162 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.04 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30DEC26 7.00 C 0.28 0.28 0.28 0.22 +0.02 29 20 85 +20
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.02 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 8.00 C 0.16 0.16 0.16 0.09 +0.01 28 9 44 +9
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 761 20,447 +626
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 453 0
29JAN26 5.50 P 0.04 0.05 0.04 0.04 -0.02 31 50 1,031 +50
29JAN26 5.75 P 0.13 0.13 0.11 0.13 -0.04 33 157 827 +152
29JAN26 6.00 P 0.28 0.28 0.28 0.26 -0.07 30 150 450 -150
29JAN26 6.25 P 0.50 0.50 0.45 0.47 -0.06 34 2 467 -1
29JAN26 6.50 P 0.00 0.00 0.00 0.72 -0.07 45 0 585 0
29JAN26 6.75 P 0.95 0.95 0.95 0.94 -0.09 0 10 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.23 -0.05 70 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.46 -0.07 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 -0.07 69 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.98 -0.05 96 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.24 -0.04 109 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.46 -0.07 98 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.74 -0.04 123 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.98 -0.05 125 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 80 0
26FEB26 5.50 P 0.10 0.10 0.10 0.09 -0.02 27 150 1,279 +36
26FEB26 5.75 P 0.00 0.00 0.00 0.19 -0.03 28 0 178 0
26FEB26 6.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 128 0
26FEB26 6.25 P 0.50 0.50 0.50 0.51 -0.06 28 5 145 +5
26FEB26 6.50 P 0.00 0.00 0.00 0.73 -0.07 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.96 -0.07 33 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.23 -0.05 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 -0.05 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.70 -0.08 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.99 -0.04 63 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.24 -0.04 68 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.48 -0.05 70 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.74 -0.04 77 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.98 -0.05 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 31 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 30 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 153 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 1,027 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 -0.04 28 0 302 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 -0.06 30 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.77 -0.07 30 0 96 0
30MAR26 6.75 P 0.98 0.98 0.98 0.99 -0.07 32 10 70 +10
30MAR26 7.00 P 0.00 0.00 0.00 1.23 -0.05 35 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.05 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.74 -0.04 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.99 -0.04 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.24 -0.04 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.05 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.74 -0.04 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 -0.05 62 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 -0.05 28 0 44 0
29APR26 6.00 P 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.61 -0.04 29 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.02 -0.05 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.24 -0.08 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.48 -0.07 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.74 -0.04 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.99 -0.05 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.24 -0.05 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 61 0
29JUN26 5.25 P 0.18 0.18 0.18 0.18 -0.02 28 5 129 +5
29JUN26 5.50 P 0.28 0.28 0.28 0.27 -0.03 28 25 87 +25
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.02 29 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.03 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.04 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.05 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 -0.05 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 -0.06 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 -0.07 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 -0.04 36 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 -0.05 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 -0.05 39 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.48 -0.05 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.74 -0.04 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.98 -0.05 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 -0.02 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.03 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 -0.03 27 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.04 27 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.05 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.05 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.06 25 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 -0.05 24 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.06 22 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 -0.04 23 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 -0.06 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 28 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.02 28 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 101 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.03 28 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.04 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.05 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 -0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.05 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 -0.05 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
TOTAL PUT 564 17,896 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 89.70
29JAN26 48.00 C 0.00 0.00 0.00 41.76 -1.92 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 40.76 -1.86 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 39.76 -1.83 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 37.27 -1.99 81 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.77 -1.86 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.28 -1.85 73 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 29.80 -1.84 76 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.29 -1.87 63 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 24.82 -1.86 66 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 22.36 -1.69 65 0 9 0
29JAN26 70.00 C 19.49 19.49 19.49 19.94 -1.88 65 2 60 -2
29JAN26 72.50 C 0.00 0.00 0.00 17.57 -1.58 65 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 14.83 -1.84 39 0 250 0
29JAN26 77.50 C 0.00 0.00 0.00 13.30 -1.25 69 0 271 0
29JAN26 80.00 C 13.00 13.00 13.00 10.76 -1.79 58 1 199 -1
29JAN26 82.50 C 0.00 0.00 0.00 8.95 -1.75 60 0 113 0
29JAN26 85.00 C 7.60 8.17 6.80 7.33 -1.67 62 8 230 -3
29JAN26 87.50 C 0.00 0.00 0.00 5.90 -1.58 62 0 327 0
29JAN26 90.00 C 6.18 6.18 4.25 4.67 -1.46 63 68 335 +34
29JAN26 92.50 C 4.10 5.40 3.39 3.64 -1.36 64 56 233 +18
29JAN26 95.00 C 3.41 4.48 2.80 2.92 -1.11 66 28 324 +8
29JAN26 97.50 C 2.48 2.63 2.23 2.23 -1.05 66 5 56 +1
29JAN26 100.00 C 2.48 2.48 1.73 1.65 -0.94 66 7 143 -3
29JAN26 102.50 C 0.00 0.00 0.00 1.21 -0.79 66 0 90 0
29JAN26 105.00 C 1.60 1.60 1.25 0.87 -0.65 66 3 107 -2
29JAN26 107.50 C 1.23 1.23 0.91 0.62 -0.53 66 19 131 +3
29JAN26 110.00 C 0.85 1.31 0.67 0.43 -0.42 65 41 70 +9
29JAN26 112.50 C 0.00 0.00 0.00 0.30 -0.33 66 0 64 0
29JAN26 115.00 C 0.00 0.00 0.00 0.20 -0.26 65 0 56 0
29JAN26 117.50 C 0.00 0.00 0.00 0.14 -0.19 66 0 52 0
29JAN26 120.00 C 0.41 0.71 0.37 0.09 -0.15 65 5 194 +2
26FEB26 48.00 C 0.00 0.00 0.00 41.88 -1.85 64 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 41.00 -1.74 83 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 39.94 -1.81 73 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 37.42 -1.86 63 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.97 -1.86 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.53 -1.86 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.80 -2.19 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.48 -2.15 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.93 -1.75 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.23 -2.33 64 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 20.55 -1.85 53 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 18.44 -1.96 55 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 16.55 -1.72 57 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 14.77 -1.67 58 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 13.11 -1.62 59 0 93 0
26FEB26 82.50 C 0.00 0.00 0.00 11.57 -1.57 60 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 10.15 -1.65 61 0 1,010 0
26FEB26 87.50 C 9.42 9.78 9.24 8.87 -1.43 61 60 91 +15
26FEB26 90.00 C 7.99 8.23 7.30 7.72 -1.46 62 27 66 +7
26FEB26 92.50 C 7.69 7.69 6.65 6.66 -1.43 62 34 67 -13
26FEB26 95.00 C 6.98 7.30 5.80 5.90 -1.27 63 25 76 +19
26FEB26 97.50 C 5.90 5.90 5.90 5.21 -1.14 65 1 35 0
26FEB26 100.00 C 5.22 5.22 5.22 4.45 -1.07 65 2 79 -2
26FEB26 102.50 C 4.82 4.82 4.82 3.78 -0.98 65 15 47 0
26FEB26 105.00 C 0.00 0.00 0.00 3.20 -0.89 64 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 2.69 -0.82 64 0 20 0
26FEB26 110.00 C 0.00 0.00 0.00 2.26 -0.73 64 0 1 0
26FEB26 112.50 C 2.40 2.40 2.40 1.89 -0.66 64 3 2 -3
26FEB26 115.00 C 2.67 2.67 2.67 1.58 -0.58 64 3 8 +3
30MAR26 18.50 C 0.00 0.00 0.00 71.31 -1.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 70.77 -2.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 70.32 -1.85 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 69.82 -1.85 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 68.83 -2.09 96 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 67.83 -2.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 66.84 -1.85 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 65.85 -1.85 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 64.85 -1.85 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 63.86 -1.85 81 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 62.86 -1.69 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 61.87 -1.72 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 60.87 -1.86 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 59.88 -1.71 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.89 -1.85 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.90 -1.85 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.90 -1.85 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 56.07 -2.16 101 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.92 -2.09 69 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 53.81 -1.97 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.93 -1.85 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.94 -2.02 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.95 -1.83 65 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.96 -1.85 65 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 49.21 -1.78 90 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.87 -2.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.99 -1.70 63 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 46.00 -1.86 62 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 45.19 -1.82 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.04 -2.19 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.05 -1.87 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.88 -2.03 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.00 -1.97 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.94 -2.07 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.42 -2.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.97 -1.86 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 32.53 -1.86 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.23 -1.93 46 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 28.04 -2.17 51 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 25.91 -1.67 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.71 -1.85 53 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 21.81 -2.10 55 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 20.00 -1.70 57 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 18.29 -1.75 58 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 16.68 -1.63 59 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 15.18 -1.57 60 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 13.75 -1.73 60 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 12.43 -1.87 60 0 31 0
30MAR26 87.50 C 11.81 11.81 11.81 11.21 -1.43 61 16 66 -16
30MAR26 90.00 C 11.16 11.16 11.16 10.09 -1.37 61 15 37 0
30MAR26 92.50 C 10.79 10.79 10.79 9.12 -1.37 61 15 31 -15
30MAR26 95.00 C 9.36 9.36 9.20 8.30 -1.29 62 18 42 +12
30MAR26 97.50 C 0.00 0.00 0.00 7.56 -1.21 63 0 4 0
30MAR26 100.00 C 7.01 7.01 6.95 6.88 -1.13 64 3 38 -3
30MAR26 102.50 C 0.00 0.00 0.00 6.12 -1.12 64 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 5.45 -1.04 64 0 96 0
30MAR26 107.50 C 0.00 0.00 0.00 4.83 -0.98 64 0 3 0
30MAR26 110.00 C 4.90 4.90 4.90 4.28 -0.92 64 1 32 +1
30MAR26 112.50 C 0.00 0.00 0.00 3.79 -0.85 64 0 11 0
30MAR26 115.00 C 0.00 0.00 0.00 3.35 -0.79 64 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.96 -0.73 63 0 2 0
30MAR26 120.00 C 0.00 0.00 0.00 2.61 -0.67 63 0 44 0
29APR26 52.50 C 0.00 0.00 0.00 37.55 -2.48 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.00 -2.10 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.03 -1.40 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.98 -1.34 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.74 -1.97 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.70 -1.62 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.89 -1.58 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.97 -1.70 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.25 -1.64 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.64 -2.39 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.12 -1.62 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.68 -2.03 59 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.34 -1.72 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 14.08 -1.97 59 0 130 0
29APR26 87.50 C 13.10 13.10 13.10 12.90 -1.41 60 7 130 0
29APR26 90.00 C 12.42 12.42 12.42 11.82 -1.40 60 15 131 +15
29APR26 92.50 C 0.00 0.00 0.00 10.90 -1.34 61 0 60 0
29APR26 95.00 C 11.34 11.34 11.34 10.08 -1.23 61 14 29 +14
29APR26 97.50 C 0.00 0.00 0.00 9.33 -1.14 62 0 45 0
29APR26 100.00 C 9.79 9.79 9.79 8.64 -1.15 63 11 26 +11
29APR26 102.50 C 9.11 9.11 9.11 7.89 -1.11 63 2 2 +2
29APR26 105.00 C 0.00 0.00 0.00 7.17 -1.05 63 0 15 0
29APR26 107.50 C 7.00 7.00 7.00 6.51 -0.99 63 8 33 +8
29APR26 110.00 C 0.00 0.00 0.00 5.90 -0.94 63 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 5.35 -0.89 63 0 0 0
29APR26 115.00 C 5.87 5.87 5.87 4.84 -0.84 63 1 61 +1
29JUN26 21.00 C 0.00 0.00 0.00 68.83 -2.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 67.83 -2.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 66.84 -2.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 65.85 -2.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 65.24 -1.57 92 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 63.86 -2.05 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 62.91 -1.79 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 61.87 -1.81 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 60.87 -1.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 60.13 -1.85 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.08 -2.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 58.17 -1.69 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.04 -2.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 56.07 -2.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.12 -2.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.04 -2.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 52.96 -1.91 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.18 -1.78 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.14 -1.91 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.16 -2.39 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.37 -2.07 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.27 -2.05 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.27 -1.52 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 46.14 -1.90 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.67 -1.34 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.39 -1.84 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.52 -1.70 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.74 -1.67 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.67 -2.03 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.99 -1.50 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.61 -2.07 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.41 -2.00 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.55 -1.83 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.31 -1.98 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.40 -1.48 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.43 -1.66 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 26.74 -1.95 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.12 -1.91 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 23.58 -1.67 57 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 22.17 -2.14 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.71 -2.18 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 19.38 -1.46 58 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 18.13 -1.42 59 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 16.95 -1.37 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 15.83 -1.33 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 14.91 -1.39 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 14.02 -1.31 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.19 -1.26 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 12.43 -1.21 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 11.72 -1.16 62 0 16 0
29JUN26 102.50 C 0.00 0.00 0.00 11.04 -1.14 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.28 -1.10 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.57 -1.06 62 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.90 -1.02 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.28 -0.97 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.70 -0.93 62 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 7.16 -0.89 62 0 0 0
29JUN26 120.00 C 7.45 7.45 7.45 6.66 -0.85 62 1 63 -1
29SEP26 37.00 C 0.00 0.00 0.00 53.69 -1.67 54 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 52.80 -1.80 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.77 -1.91 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.88 -2.23 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.09 -2.43 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.19 -2.18 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.28 -1.89 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.15 -2.20 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.30 -1.88 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.82 -1.77 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.76 -1.99 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.77 -2.24 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.22 -1.44 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.25 -1.70 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.08 -2.38 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.20 -1.81 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.47 -1.73 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.41 -2.00 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.03 -1.65 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 31.09 -1.55 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.53 -1.87 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.31 -1.17 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.64 -1.75 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 25.41 -1.26 59 0 0 0
29SEP26 77.50 C 25.70 25.70 25.70 24.03 -1.33 58 10 10 0
29SEP26 80.00 C 22.53 22.53 22.53 22.82 -1.54 59 3 18 -1
29SEP26 82.50 C 0.00 0.00 0.00 21.66 -1.35 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 20.80 -1.42 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 19.62 -1.30 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.77 -1.16 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 17.84 -1.09 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.05 -1.31 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.29 -1.27 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.58 -1.24 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 14.91 -1.20 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.29 -1.02 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.57 -0.97 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.87 -0.93 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.21 -0.90 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.58 -0.87 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.99 -0.83 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.42 -0.80 62 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 44.99 -2.13 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.35 -1.97 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.31 -2.19 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.43 -2.37 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.61 -2.35 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.74 -2.12 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.07 -2.11 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.50 -2.22 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.03 -2.05 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.61 -2.03 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.25 -1.97 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.02 -1.87 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.69 -1.78 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.61 -1.69 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.42 -1.72 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.24 -1.77 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.19 -1.75 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.47 -1.84 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.54 -1.74 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.46 -1.75 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.11 -1.26 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.37 -1.34 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.66 -1.31 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.00 -1.27 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 17.29 -1.34 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.55 -1.31 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.84 -1.28 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.17 -1.25 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.52 -1.23 61 0 0 0
TOTAL CALL 553 8,411 +118
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 84 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29JAN26 60.00 P 0.10 0.10 0.06 0.01 0.00 70 6 135 +3
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 68 0 172 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 189 0
29JAN26 67.50 P 0.16 0.20 0.16 0.08 -0.01 66 27 155 -6
29JAN26 70.00 P 0.19 0.23 0.19 0.15 -0.03 65 16 882 0
29JAN26 72.50 P 0.32 0.33 0.27 0.29 -0.03 65 10 164 -3
29JAN26 75.00 P 0.63 0.63 0.47 0.51 -0.02 65 61 297 +46
29JAN26 77.50 P 0.68 0.90 0.68 0.84 +0.01 65 5 212 +2
29JAN26 80.00 P 1.44 1.49 1.00 1.33 +0.08 66 67 507 -6
29JAN26 82.50 P 2.09 2.10 1.69 1.98 +0.16 66 16 154 -1
29JAN26 85.00 P 2.55 3.10 2.21 2.82 +0.27 66 21 77 +7
29JAN26 87.50 P 3.99 4.24 3.10 3.89 +0.39 67 28 259 -3
29JAN26 90.00 P 5.26 5.50 4.80 5.16 +0.50 67 121 319 -3
29JAN26 92.50 P 7.13 7.13 5.63 6.63 +0.55 68 69 108 +20
29JAN26 95.00 P 7.94 7.94 7.94 8.30 +0.65 69 6 14 -1
29JAN26 97.50 P 0.00 0.00 0.00 10.14 +0.84 69 0 24 0
29JAN26 100.00 P 0.00 0.00 0.00 12.14 +0.97 71 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.28 +1.12 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.52 +1.26 76 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.85 +1.39 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.25 +1.51 83 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.00 +0.90 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.11 +1.60 91 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.48 +1.72 93 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.98 +1.62 99 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 64 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 0.00 64 0 28 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 0.00 64 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 0.00 64 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.21 -0.01 63 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.35 -0.01 64 0 142 0
26FEB26 65.00 P 0.60 0.60 0.60 0.55 +0.02 64 1 155 -1
26FEB26 67.50 P 0.78 0.78 0.78 0.78 0.00 63 1 52 0
26FEB26 70.00 P 0.98 1.10 0.98 1.10 +0.03 63 3 38 +1
26FEB26 72.50 P 0.00 0.00 0.00 1.52 +0.07 63 0 51 0
26FEB26 75.00 P 1.90 1.90 1.90 2.03 +0.07 63 20 23 +1
26FEB26 77.50 P 2.56 2.56 2.56 2.68 +0.12 63 1 38 0
26FEB26 80.00 P 3.70 3.70 3.12 3.45 +0.20 63 13 108 -2
26FEB26 82.50 P 4.20 4.60 4.20 4.33 +0.24 63 3 17 +1
26FEB26 85.00 P 5.80 5.80 5.80 5.42 +0.38 63 1 33 -1
26FEB26 87.50 P 0.00 0.00 0.00 6.72 +0.65 64 0 47 0
26FEB26 90.00 P 0.00 0.00 0.00 8.14 +0.69 65 0 27 0
26FEB26 92.50 P 0.00 0.00 0.00 9.66 +0.74 66 0 24 0
26FEB26 95.00 P 10.24 10.24 10.24 11.25 +0.83 66 15 21 +6
26FEB26 97.50 P 0.00 0.00 0.00 12.93 +0.73 67 0 21 0
26FEB26 100.00 P 0.00 0.00 0.00 14.76 +0.93 67 0 41 0
26FEB26 102.50 P 0.00 0.00 0.00 16.63 +1.29 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.65 +1.24 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.68 +1.06 69 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.87 +1.30 71 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.06 +1.25 72 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.34 +1.36 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 105 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 64 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 63 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 0.00 63 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 0.00 63 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 0.00 63 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.35 -0.01 63 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.52 0.00 63 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.72 +0.01 62 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 1.03 +0.01 63 0 124 0
30MAR26 65.00 P 0.00 0.00 0.00 1.40 +0.03 63 0 107 0
30MAR26 67.50 P 0.00 0.00 0.00 1.83 +0.05 63 0 59 0
30MAR26 70.00 P 2.20 2.20 2.01 2.30 -0.01 62 11 494 -10
30MAR26 72.50 P 0.00 0.00 0.00 2.91 +0.12 62 0 233 0
30MAR26 75.00 P 0.00 0.00 0.00 3.59 +0.11 62 0 62 0
30MAR26 77.50 P 0.00 0.00 0.00 4.42 +0.19 62 0 54 0
30MAR26 80.00 P 5.20 5.20 5.20 5.35 +0.26 62 5 71 +5
30MAR26 82.50 P 0.00 0.00 0.00 6.44 +0.39 62 0 19 0
30MAR26 85.00 P 7.80 7.80 7.80 7.69 +0.58 63 1 19 0
30MAR26 87.50 P 0.00 0.00 0.00 9.04 +0.64 64 0 19 0
30MAR26 90.00 P 0.00 0.00 0.00 10.49 +0.72 65 0 10 0
30MAR26 92.50 P 11.04 11.04 11.04 12.00 +0.70 65 4 42 +4
30MAR26 95.00 P 12.64 12.64 12.64 13.52 +0.69 65 8 55 +8
30MAR26 97.50 P 14.33 14.33 14.33 15.22 +0.71 65 5 30 +5
30MAR26 100.00 P 16.10 16.10 16.10 16.93 +0.70 66 8 8 +8
30MAR26 102.50 P 0.00 0.00 0.00 18.77 +0.83 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.64 +0.85 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.61 +0.93 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.65 +1.04 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.71 +1.05 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.62 +0.91 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.05 +1.21 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.25 +1.23 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.50 +0.01 62 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.71 +0.01 62 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.98 +0.03 62 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.29 +0.03 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.71 +0.11 62 0 0 0
29APR26 65.00 P 2.00 2.00 2.00 2.18 +0.10 62 1 1 +1
29APR26 67.50 P 0.00 0.00 0.00 2.74 +0.10 62 0 2 0
29APR26 70.00 P 3.25 3.25 2.95 3.29 +0.15 61 5 5 +5
29APR26 72.50 P 0.00 0.00 0.00 3.99 +0.15 61 0 115 0
29APR26 75.00 P 0.00 0.00 0.00 4.80 +0.22 61 0 48 0
29APR26 77.50 P 5.75 5.75 5.75 5.68 +0.23 61 10 41 0
29APR26 80.00 P 6.60 6.60 6.60 6.71 +0.37 61 1 1 +1
29APR26 82.50 P 7.42 7.42 7.42 7.87 +0.47 61 6 139 -6
29APR26 85.00 P 8.62 8.62 8.62 9.17 +0.65 62 8 145 0
29APR26 87.50 P 9.95 10.28 9.95 10.55 +0.72 62 25 115 +15
29APR26 90.00 P 11.37 11.37 11.22 12.05 +0.79 63 17 147 +17
29APR26 92.50 P 0.00 0.00 0.00 13.63 +0.82 64 0 45 0
29APR26 95.00 P 14.46 14.46 14.46 15.16 +0.81 64 9 9 +9
29APR26 97.50 P 15.81 15.81 15.81 16.82 +0.76 64 6 6 +6
29APR26 100.00 P 0.00 0.00 0.00 18.54 +0.75 65 0 15 0
29APR26 102.50 P 0.00 0.00 0.00 20.27 +0.76 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.17 +1.17 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.07 +0.92 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.00 +0.94 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.06 +1.09 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.12 +1.17 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 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 60 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 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 0.00 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 0.00 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.01 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 +0.01 61 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 +0.01 61 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 0.00 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 +0.01 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 +0.01 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 +0.02 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 +0.01 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 +0.02 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.74 +0.02 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 +0.03 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.93 +0.03 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.25 +0.04 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.60 +0.07 61 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.05 +0.07 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.55 +0.19 61 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.13 +0.12 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.77 +0.28 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.38 +0.17 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 5.12 +0.19 60 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 6.02 +0.25 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.92 +0.25 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.96 +0.36 60 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.13 +0.45 60 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 10.37 +0.56 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.71 +0.62 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 13.17 +0.68 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 14.68 +0.75 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.27 +0.80 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.93 +0.85 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 19.54 +0.79 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.29 +0.80 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.05 +0.79 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.80 +0.78 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.67 +0.89 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.59 +0.94 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.52 +0.94 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.46 +0.95 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.53 +1.08 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.61 +1.11 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 +0.04 61 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 +0.04 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 +0.04 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 +0.07 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 +0.06 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.02 +0.06 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 +0.09 61 0 1 0
29SEP26 45.00 P 1.45 1.45 1.45 1.29 +0.09 61 1 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.43 +0.10 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.57 +0.10 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.71 +0.10 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.89 +0.14 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.08 +0.14 61 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.55 +0.14 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.12 +0.20 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.73 +0.20 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.41 +0.26 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.19 +0.43 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.79 +0.27 60 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 6.69 +0.37 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.62 +0.36 60 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 8.56 +0.37 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.66 +0.47 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.79 +0.48 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 12.03 +0.60 60 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 13.37 +0.57 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.78 +0.62 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.26 +0.67 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.80 +0.71 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.42 +0.76 62 0 0 0
29SEP26 95.00 P 20.84 20.84 20.84 21.08 +0.80 62 2 2 +2
29SEP26 97.50 P 22.55 22.55 22.55 22.80 +0.84 63 11 23 +11
29SEP26 100.00 P 0.00 0.00 0.00 24.65 +0.96 64 0 13 0
29SEP26 102.50 P 0.00 0.00 0.00 26.40 +1.05 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.22 +1.13 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.02 +1.06 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.82 +0.96 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.74 +1.08 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.70 +1.10 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.66 +1.10 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.62 +1.10 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.62 +0.03 60 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 +0.03 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.05 +0.07 60 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.68 +0.06 60 0 1 0
30DEC26 55.00 P 4.00 4.00 4.00 4.18 +0.05 60 2 2 +2
30DEC26 57.50 P 0.00 0.00 0.00 4.92 +0.10 60 0 0 0
30DEC26 60.00 P 5.60 5.60 5.60 5.70 +0.10 59 1 5 -1
30DEC26 62.50 P 6.00 6.00 6.00 6.48 +0.10 59 1 1 +1
30DEC26 65.00 P 0.00 0.00 0.00 7.42 +0.16 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.38 +0.15 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.37 +0.18 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.51 +0.30 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.72 +0.36 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.97 +0.46 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 +0.61 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.65 +0.63 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.13 +0.70 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.64 +0.75 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.19 +0.78 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.84 +0.85 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.49 +0.87 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.24 +0.94 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.01 +0.98 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.75 +0.90 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.55 +0.82 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.36 +0.79 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.17 +0.72 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.00 +0.71 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.89 +0.71 64 0 0 0
TOTAL PUT 659 9,452 +143
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$ 154.30
29JAN26 95.00 C 0.00 0.00 0.00 59.42 -0.11 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.93 -0.10 70 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.43 -0.11 61 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.93 -0.11 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.43 -0.11 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.94 -0.11 52 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.44 -0.11 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.94 -0.11 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.45 -0.11 44 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.95 -0.11 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.45 -0.11 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.96 -0.11 35 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.46 -0.11 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.96 -0.11 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.47 -0.11 27 0 3 -5
29JAN26 132.50 C 0.00 0.00 0.00 21.97 -0.11 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.98 -0.11 19 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.48 -0.11 13 0 0 -20
29JAN26 142.50 C 0.00 0.00 0.00 11.98 -0.11 0 0 10 0
29JAN26 145.00 C 0.00 0.00 0.00 9.49 -0.11 11 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.99 -0.11 7 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.68 -0.07 11 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.36 +0.07 8 0 36 0
29JAN26 155.00 C 0.00 0.00 0.00 0.86 +0.29 8 0 154 0
29JAN26 157.50 C 0.00 0.00 0.00 0.19 +0.14 8 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 8 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 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 15 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 20 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.76 -0.11 15 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.27 -0.11 14 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.78 -0.11 13 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.28 -0.12 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.79 -0.11 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.30 -0.11 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.81 -0.11 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.32 -0.11 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.86 -0.08 4 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 0.96 +0.22 4 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.21 +0.13 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.03 +0.02 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 9 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 82.09 -0.11 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.60 -0.11 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.11 -0.11 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.62 -0.11 52 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.13 -0.11 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.64 -0.11 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.15 -0.11 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.66 -0.11 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.17 -0.11 42 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.68 -0.11 40 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.19 -0.11 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.70 -0.11 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.21 -0.11 34 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 49.72 -0.11 32 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.23 -0.11 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.74 -0.11 29 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.25 -0.11 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.76 -0.11 25 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.27 -0.11 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.77 -0.12 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.28 -0.12 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.79 -0.12 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.30 -0.12 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.81 -0.12 0 0 0 -5
30MAR26 132.50 C 0.00 0.00 0.00 22.32 -0.12 0 0 0 -20
30MAR26 135.00 C 0.00 0.00 0.00 19.83 -0.12 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.34 -0.12 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.85 -0.12 0 0 0 -5
30MAR26 142.50 C 0.00 0.00 0.00 12.36 -0.12 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.87 -0.12 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.38 -0.12 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.89 -0.27 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.59 0.00 4 0 12 0
30MAR26 155.00 C 0.00 0.00 0.00 0.96 +0.22 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.13 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.03 +0.02 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 10 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.82 -0.11 13 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.33 -0.11 12 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.84 -0.11 10 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.35 -0.11 9 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.86 -0.11 8 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.37 -0.11 7 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.88 -0.11 5 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.39 -0.11 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.91 -0.25 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.59 -0.03 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.96 +0.12 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.21 +0.07 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 +0.02 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.15 -0.11 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.66 -0.11 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.17 -0.11 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.68 -0.11 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.19 -0.11 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.70 -0.11 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.21 -0.11 29 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.72 -0.11 27 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.23 -0.11 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.74 -0.11 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.25 -0.11 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.76 -0.11 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.27 -0.11 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.77 -0.12 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.28 -0.12 16 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.79 -0.12 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.30 -0.12 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.82 -0.11 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.33 -0.11 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.84 -0.11 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.35 -0.11 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.86 -0.11 8 0 0 -5
29JUN26 142.50 C 0.00 0.00 0.00 12.37 -0.11 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.88 -0.11 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.39 -0.11 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.92 -0.24 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.73 +0.01 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.22 +0.12 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 +0.10 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 +0.06 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 64.66 -0.11 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.17 -0.11 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.68 -0.11 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.19 -0.11 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.70 -0.11 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.21 -0.11 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.72 -0.11 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.23 -0.11 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.74 -0.11 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.25 -0.11 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.76 -0.11 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.27 -0.11 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.77 -0.12 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.28 -0.12 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.79 -0.12 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.30 -0.12 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.82 -0.11 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.33 -0.11 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.84 -0.11 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.35 -0.11 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.86 -0.11 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.37 -0.11 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.93 -0.09 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.59 -0.04 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.40 +0.03 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.53 +0.12 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.06 +0.18 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.07 +0.19 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.48 +0.13 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.18 +0.07 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 +0.03 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 25.52 -0.11 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.09 -0.11 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.66 -0.11 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.23 -0.11 3 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.80 -0.11 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.38 -0.10 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.99 -0.08 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.68 -0.03 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.51 +0.05 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.59 +0.14 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.00 +0.21 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.80 +0.23 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.98 +0.20 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 +0.14 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 +0.09 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 +0.04 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 0 1,832 -60
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.05 +0.04 8 181 1,671 -50
29JAN26 152.50 P 0.00 0.00 0.00 0.37 +0.25 8 0 363 0
29JAN26 155.00 P 0.00 0.00 0.00 1.38 +0.39 8 0 24 0
29JAN26 157.50 P 0.00 0.00 0.00 3.27 +0.17 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.70 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.70 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.20 +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 15 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 0.05 +0.04 5 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.37 +0.25 5 0 116 0
26FEB26 155.00 P 0.00 0.00 0.00 1.38 +0.39 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.27 +0.17 6 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 +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 50 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 34 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 0.00 4 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 +0.04 2 0 122 0
30MAR26 152.50 P 0.00 0.00 0.00 0.51 +0.15 2 0 134 0
30MAR26 155.00 P 0.00 0.00 0.00 2.48 +0.12 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.96 +0.12 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.45 +0.12 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 9.94 +0.12 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.43 +0.12 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 14.92 +0.12 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.41 +0.12 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.90 +0.12 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.39 +0.12 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.88 +0.12 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 0.00 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.05 +0.03 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.30 +0.11 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.11 +0.20 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.74 +0.18 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 4.98 +0.12 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.45 +0.12 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 9.94 +0.12 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.43 +0.12 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 14.92 +0.12 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.41 +0.12 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.90 +0.12 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.39 +0.12 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.88 +0.12 12 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 0.00 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.02 +0.01 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.10 +0.05 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.42 +0.14 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.24 +0.22 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.81 +0.21 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.01 +0.15 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.45 +0.12 3 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.94 +0.12 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.43 +0.12 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.92 +0.12 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.41 +0.12 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.90 +0.12 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.39 +0.12 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.88 +0.12 9 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 19 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 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 +0.02 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 +0.08 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.53 +0.17 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 +0.25 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.87 +0.22 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.01 +0.14 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.45 +0.12 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.94 +0.12 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.43 +0.12 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.92 +0.12 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.41 +0.12 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.90 +0.12 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.39 +0.12 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.88 +0.12 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 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 +0.04 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.23 +0.11 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.61 +0.20 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.43 +0.27 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.91 +0.24 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.01 +0.14 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.45 +0.12 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.94 +0.12 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.43 +0.12 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.92 +0.12 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.41 +0.12 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.90 +0.12 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.39 +0.12 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.88 +0.12 10 0 0 0
TOTAL PUT 181 10,779 -50
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$ 89.35
29JAN26 52.50 C 0.00 0.00 0.00 37.10 -0.49 130 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.75 +0.22 134 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.92 -0.11 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.90 +0.37 122 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.93 -0.10 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.43 -0.17 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.60 +0.55 99 0 0 0
29JAN26 70.00 C 21.00 21.60 21.00 20.04 +0.47 87 2 2 -1
29JAN26 72.50 C 0.00 0.00 0.00 17.32 +0.20 69 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.72 0.00 55 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 12.61 +0.21 60 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 10.32 +0.28 55 0 25 0
29JAN26 82.50 C 0.00 0.00 0.00 7.85 -0.11 45 0 49 0
29JAN26 85.00 C 6.50 8.70 6.50 6.14 -0.06 47 20 109 -9
29JAN26 87.50 C 5.51 5.58 4.10 4.63 -0.07 48 50 140 0
29JAN26 90.00 C 4.60 5.15 3.60 3.30 -0.15 47 86 282 -9
29JAN26 92.50 C 3.75 4.00 2.10 2.37 -0.09 48 65 87 -2
29JAN26 95.00 C 2.30 3.00 1.65 1.62 -0.08 48 15 1,004 +8
29JAN26 97.50 C 1.62 2.13 1.00 1.05 -0.16 48 79 148 -5
29JAN26 100.00 C 1.06 1.53 0.54 0.66 -0.11 48 51 104 -1
29JAN26 102.50 C 0.71 0.96 0.43 0.40 -0.09 48 24 71 +20
29JAN26 105.00 C 0.44 0.70 0.44 0.24 -0.06 48 16 76 +10
29JAN26 107.50 C 0.15 0.15 0.15 0.14 -0.04 48 6 50 -6
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.62 +0.03 98 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.24 +0.67 94 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.65 +0.62 84 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.08 +0.36 75 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.63 +0.39 70 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.85 +0.04 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.60 +0.27 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.56 +0.98 60 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.43 -0.31 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.47 +0.25 45 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.50 +0.25 47 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 11.26 -0.32 43 0 29 0
26FEB26 82.50 C 9.73 9.73 9.73 9.80 +0.07 46 2 139 0
26FEB26 85.00 C 0.00 0.00 0.00 8.55 +0.35 49 0 46 0
26FEB26 87.50 C 6.88 6.91 6.88 6.91 +0.03 47 16 78 +15
26FEB26 90.00 C 7.10 7.10 7.10 5.69 -0.01 47 15 32 0
26FEB26 92.50 C 5.40 6.35 4.82 4.66 -0.03 47 27 96 +19
26FEB26 95.00 C 5.00 5.02 5.00 3.80 -0.04 47 5 57 -1
26FEB26 97.50 C 4.13 4.13 4.13 3.03 -0.05 47 3 21 0
26FEB26 100.00 C 3.55 3.64 2.58 2.40 -0.10 47 22 44 -1
26FEB26 102.50 C 0.00 0.00 0.00 1.87 -0.10 47 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.45 -0.09 47 0 60 0
26FEB26 107.50 C 0.00 0.00 0.00 1.11 -0.08 47 0 16 0
26FEB26 110.00 C 1.38 1.62 1.38 0.84 -0.07 47 16 55 +15
26FEB26 112.50 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.48 -0.04 47 0 20 0
26FEB26 117.50 C 0.90 0.90 0.90 0.35 -0.04 47 10 31 +10
30MAR26 30.00 C 0.00 0.00 0.00 59.84 +0.21 125 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 59.47 +0.83 151 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.23 +0.58 138 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.28 +0.63 136 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.86 +0.20 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 55.55 +0.88 137 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 54.40 +0.73 128 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.68 0.00 87 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.58 -0.10 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.65 +0.04 77 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.40 -0.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.60 -0.10 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.77 +0.06 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.66 -0.06 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.91 +0.19 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.94 +0.31 83 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.05 +0.31 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.73 -0.02 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.99 +0.23 77 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 41.02 +0.25 76 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 40.02 +0.24 73 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.62 +0.03 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.24 +0.36 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.04 +0.77 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.17 +0.09 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.44 +0.80 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.74 +0.87 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.31 +0.75 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.28 +0.63 53 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.38 -0.15 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.53 +0.17 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.74 -0.16 45 0 2 0
30MAR26 80.00 C 15.80 15.80 15.80 13.10 -0.17 46 1 16 -1
30MAR26 82.50 C 0.00 0.00 0.00 12.16 +0.35 51 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 10.81 +0.23 51 0 32 0
30MAR26 87.50 C 0.00 0.00 0.00 9.27 +0.05 50 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 8.09 +0.02 50 0 64 0
30MAR26 92.50 C 8.57 8.80 8.57 7.05 +0.02 50 30 45 +22
30MAR26 95.00 C 6.20 6.20 6.20 6.12 0.00 50 1 2 +1
30MAR26 97.50 C 0.00 0.00 0.00 5.29 -0.03 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.53 -0.09 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.86 -0.14 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.28 -0.13 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.77 -0.12 50 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 2.27 -0.18 49 0 15 0
30MAR26 112.50 C 3.06 3.06 3.06 1.97 -0.04 50 15 15 +15
30MAR26 115.00 C 0.00 0.00 0.00 1.60 -0.09 49 0 0 0
30MAR26 117.50 C 1.52 1.52 1.52 1.34 -0.07 49 6 6 +6
30MAR26 120.00 C 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.92 -0.07 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.77 -0.05 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.63 -0.05 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.62 +0.03 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.24 +0.23 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.05 +0.78 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.88 +0.58 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.75 +1.11 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.45 +0.33 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.32 +0.55 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.58 +1.01 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.37 +0.81 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.76 +0.91 53 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.22 -0.08 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.22 +0.60 51 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.54 +0.13 50 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 12.19 +0.28 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.92 +0.08 50 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 9.75 +0.05 50 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 8.70 +0.04 50 0 30 0
29APR26 95.00 C 9.43 9.43 9.43 7.76 +0.02 50 15 50 +15
29APR26 97.50 C 0.00 0.00 0.00 6.91 +0.01 50 0 0 0
29APR26 100.00 C 6.16 6.16 6.16 6.12 -0.04 50 2 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.39 -0.09 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.74 -0.13 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 4.16 -0.12 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.64 -0.11 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 3.18 -0.11 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.43 +0.68 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.42 +1.50 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.92 +0.87 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.83 +0.65 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.16 +0.84 64 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.01 +1.01 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.29 +0.64 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.43 +1.26 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.49 +0.59 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.08 -0.20 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.33 +0.71 56 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.38 +0.61 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.29 +0.49 53 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.73 +0.75 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.04 +0.48 54 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 19.24 +0.47 52 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.94 +0.17 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 16.52 +0.76 52 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 14.88 +0.42 51 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.95 +0.66 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.57 +0.05 51 0 2 0
29JUN26 92.50 C 12.82 12.82 12.82 11.54 +0.07 51 12 12 +12
29JUN26 95.00 C 0.00 0.00 0.00 10.56 +0.03 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.73 +0.06 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.93 +0.04 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.16 -0.01 51 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 7.44 -0.06 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.77 -0.13 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.16 -0.13 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.60 -0.12 51 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 5.09 -0.11 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.62 -0.11 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.19 -0.11 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.80 -0.10 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.34 -0.20 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.03 -0.09 50 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.74 -0.17 50 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 40.35 +0.66 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.36 +0.75 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.28 +1.04 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.43 +0.74 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.81 +0.54 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.90 -0.02 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.64 +0.90 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.28 +0.78 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.30 +0.15 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.00 +0.62 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 22.60 +0.80 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.33 +1.19 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.40 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.74 +0.64 53 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.47 +0.90 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.42 +0.56 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.09 +0.08 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.15 +0.10 52 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.24 +0.04 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.46 +0.09 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.70 +0.09 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.98 +0.08 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.32 +0.07 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.72 +0.05 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.08 +0.04 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.49 +0.05 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.93 +0.04 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.42 +0.05 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.93 +0.05 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.47 +0.04 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 6.05 +0.05 52 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.65 +0.05 52 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.40 +0.16 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.45 +0.41 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.25 -0.02 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.43 +0.22 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.63 +0.12 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.08 +0.10 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.54 +0.44 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.69 -0.06 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.80 -0.26 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.23 +0.51 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.05 +0.50 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.31 +0.03 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.07 +0.10 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.38 +0.62 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.98 +0.03 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.07 +0.31 53 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.84 +0.18 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.99 +0.10 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.12 +0.09 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.40 +0.19 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.61 +0.17 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.83 +0.11 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.09 +0.06 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.39 +0.03 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.72 -0.03 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.10 -0.02 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.51 -0.02 52 0 100 0
TOTAL CALL 612 6,237 +132
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JAN26 65.00 P 0.05 0.05 0.05 0.01 0.00 57 6 57 -1
29JAN26 67.50 P 0.06 0.06 0.06 0.01 0.00 50 2 94 -2
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 177 0
29JAN26 77.50 P 0.23 0.40 0.20 0.29 -0.06 48 12 184 -4
29JAN26 80.00 P 0.46 0.46 0.41 0.59 -0.08 48 18 1,145 -1
29JAN26 82.50 P 0.77 1.20 0.60 1.05 -0.11 48 26 162 -13
29JAN26 85.00 P 1.00 1.28 0.97 1.70 -0.19 47 11 135 +9
29JAN26 87.50 P 1.80 3.08 1.80 2.70 -0.16 48 19 116 +10
29JAN26 90.00 P 3.83 4.30 3.83 3.92 -0.20 48 28 95 -28
29JAN26 92.50 P 4.16 5.30 4.12 5.54 -0.10 50 36 36 -24
29JAN26 95.00 P 5.20 5.20 5.20 7.25 -0.01 50 15 17 +15
29JAN26 97.50 P 0.00 0.00 0.00 9.35 -0.03 53 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.54 0.00 55 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.45 -0.39 48 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.80 -0.41 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.21 -0.48 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.67 -0.53 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.44 -0.31 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.65 -0.67 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.30 -0.59 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.65 -0.06 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.43 -0.61 89 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 36.20 -0.42 105 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.31 -0.88 90 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 40.65 -0.70 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 47 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 32 0
26FEB26 67.50 P 0.28 0.28 0.28 0.22 -0.01 47 10 47 -10
26FEB26 70.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 30 0
26FEB26 72.50 P 0.46 0.46 0.46 0.62 -0.03 47 10 140 -10
26FEB26 75.00 P 0.00 0.00 0.00 0.95 -0.04 47 0 109 0
26FEB26 77.50 P 0.00 0.00 0.00 1.38 -0.05 46 0 221 0
26FEB26 80.00 P 1.89 1.93 1.89 1.94 -0.07 46 5 112 0
26FEB26 82.50 P 2.04 2.04 2.04 2.71 -0.09 46 3 23 0
26FEB26 85.00 P 3.11 3.11 2.90 3.61 -0.15 46 9 28 +1
26FEB26 87.50 P 3.55 4.60 3.55 4.73 -0.15 46 6 213 +6
26FEB26 90.00 P 5.21 5.21 5.21 6.02 -0.18 47 4 40 +4
26FEB26 92.50 P 6.42 6.42 6.42 7.45 -0.24 47 13 92 +10
26FEB26 95.00 P 7.60 8.11 7.60 9.08 -0.20 47 36 76 +6
26FEB26 97.50 P 8.97 9.42 8.97 11.15 -0.01 50 30 30 +30
26FEB26 100.00 P 0.00 0.00 0.00 12.61 -0.47 46 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.50 -0.61 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.27 -0.59 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.22 -0.28 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.30 -0.50 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.52 -0.65 47 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.66 +0.06 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.30 -0.76 47 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 78 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 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 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 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 0.00 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.39 -0.01 49 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.59 -0.01 49 0 8 0
30MAR26 67.50 P 0.75 0.99 0.75 0.88 -0.03 50 11 22 +9
30MAR26 70.00 P 0.00 0.00 0.00 1.25 -0.04 50 0 131 0
30MAR26 72.50 P 1.83 1.83 1.83 1.71 -0.06 50 10 104 -8
30MAR26 75.00 P 0.00 0.00 0.00 2.22 -0.11 49 0 616 0
30MAR26 77.50 P 0.00 0.00 0.00 2.86 -0.13 49 0 104 0
30MAR26 80.00 P 0.00 0.00 0.00 3.65 -0.14 49 0 77 0
30MAR26 82.50 P 0.00 0.00 0.00 4.54 -0.17 49 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 5.57 -0.19 49 10 523 -10
30MAR26 87.50 P 7.23 7.23 7.23 6.75 -0.21 48 3 96 +3
30MAR26 90.00 P 0.00 0.00 0.00 8.06 -0.23 49 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 9.51 -0.24 49 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 11.08 -0.26 49 0 46 0
30MAR26 97.50 P 11.46 11.46 11.46 12.77 -0.28 49 15 60 0
30MAR26 100.00 P 13.16 13.16 13.16 14.11 -0.44 46 15 26 +15
30MAR26 102.50 P 0.00 0.00 0.00 16.39 -0.46 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.66 +0.21 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.35 -0.07 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.11 -0.67 46 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.37 -0.10 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.58 +0.60 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.09 -0.75 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.98 +0.78 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.43 -1.16 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.20 -0.42 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.42 -0.77 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.81 -0.57 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 0.00 50 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.39 0.00 50 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.81 -0.02 50 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
29APR26 70.00 P 2.20 2.20 2.20 2.06 -0.04 50 10 1 -10
29APR26 72.50 P 0.00 0.00 0.00 2.58 -0.10 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 3.22 -0.11 49 0 501 0
29APR26 77.50 P 0.00 0.00 0.00 3.97 -0.14 49 0 0 0
29APR26 80.00 P 4.92 4.92 4.92 4.84 -0.15 49 2 2 +2
29APR26 82.50 P 0.00 0.00 0.00 5.82 -0.17 49 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 6.92 -0.18 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.13 -0.19 49 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.46 -0.20 49 0 15 0
29APR26 92.50 P 0.00 0.00 0.00 10.91 -0.21 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.47 -0.23 49 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 14.12 -0.25 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 15.58 -0.78 48 0 0 0
29APR26 102.50 P 15.88 15.88 15.88 18.20 +0.86 52 15 15 +15
29APR26 105.00 P 0.00 0.00 0.00 19.51 -0.60 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.12 +0.06 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.98 +0.82 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.13 -1.10 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 -0.02 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.39 -0.01 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.56 -0.01 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.77 -0.02 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.09 -0.03 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.40 -0.03 50 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.81 -0.03 50 0 0 0
29JUN26 65.00 P 2.35 2.35 2.35 2.32 -0.03 50 1 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.95 -0.04 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.62 -0.03 51 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.31 -0.07 51 0 53 0
29JUN26 75.00 P 5.20 5.20 5.20 5.09 -0.10 50 1 214 0
29JUN26 77.50 P 0.00 0.00 0.00 5.98 -0.12 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.93 -0.17 50 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 8.01 -0.18 50 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.18 -0.20 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.49 -0.17 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.83 -0.21 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.31 -0.20 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.84 -0.22 50 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.46 -0.24 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.82 -0.59 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.63 -0.86 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.75 -0.44 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.49 -0.81 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.41 -0.74 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.48 -0.77 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.26 -0.68 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.92 -1.33 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.06 -0.58 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.11 -1.37 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.54 -0.76 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.05 -0.65 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.47 +0.23 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 +0.10 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.39 +0.05 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.97 +0.06 52 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.54 +0.03 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.18 -0.02 52 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.92 +0.04 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.65 +0.01 51 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.49 -0.08 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.43 -0.09 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.46 -0.09 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.54 -0.10 51 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.67 -0.15 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.94 -0.14 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.22 -0.15 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.64 -0.17 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.11 -0.17 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.64 -0.19 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.25 -0.20 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.72 -0.79 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.30 -0.65 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.44 -0.30 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.00 -0.75 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.51 -0.19 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.54 -0.98 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.39 -0.61 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.85 -0.89 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.68 -0.63 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.26 -0.08 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.24 -0.24 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.20 -0.50 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.90 -0.93 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.37 +0.08 52 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 2.91 +0.03 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.52 +0.03 52 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.17 +0.04 52 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.94 +0.05 52 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.69 +0.04 52 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.53 +0.06 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.37 -0.02 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.33 -0.02 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.35 -0.03 51 0 2 0
30DEC26 77.50 P 10.35 10.35 10.35 10.44 -0.04 51 2 2 +2
30DEC26 80.00 P 0.00 0.00 0.00 11.60 -0.04 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.77 -0.10 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.06 -0.11 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.39 -0.12 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.80 -0.15 51 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.33 -0.11 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.87 -0.12 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.42 -0.13 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.74 -0.60 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.88 -0.21 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.45 -0.48 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.27 -0.24 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.25 -0.09 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.60 -0.58 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.70 -0.45 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.47 -0.74 50 0 0 0
TOTAL PUT 394 10,721 +16
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$ 117.40
16JAN26 90.00 C 0.00 0.00 0.00 27.62 +0.69 160 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 25.42 +0.99 176 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 22.69 +0.76 140 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 20.18 +0.75 125 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 17.68 +0.75 111 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 14.92 +0.49 0 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 12.41 +0.11 0 0 4 0
16JAN26 107.50 C 0.00 0.00 0.00 10.20 +0.79 70 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 7.69 +0.60 55 0 0 0
16JAN26 112.50 C 7.58 7.62 4.92 5.27 +0.55 44 22 61 +17
16JAN26 115.00 C 5.79 5.79 3.03 3.17 +0.25 40 17 877 -1
16JAN26 117.50 C 3.20 3.22 1.58 1.61 +0.02 38 135 391 -5
16JAN26 120.00 C 2.00 2.00 0.66 0.66 -0.14 38 214 475 -93
16JAN26 122.50 C 0.93 1.05 0.32 0.22 -0.10 38 187 209 +29
16JAN26 125.00 C 0.51 0.71 0.40 0.06 -0.05 38 49 149 -31
16JAN26 127.50 C 0.33 0.33 0.14 0.02 -0.02 40 123 133 +93
16JAN26 130.00 C 0.15 0.15 0.15 0.01 0.00 44 1 95 +1
16JAN26 132.50 C 0.15 0.15 0.15 0.01 0.00 52 1 33 +1
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 140.00 C 0.06 0.09 0.06 0.01 - 72 165 99 -
23JAN26 92.50 C 0.00 0.00 0.00 25.72 +0.92 106 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 23.15 +1.17 94 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 20.58 +1.09 83 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 17.68 +0.68 57 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 15.44 +0.81 61 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 12.90 +0.60 51 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 10.42 +0.42 43 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 8.05 +0.41 38 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 5.90 +0.30 35 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 4.06 +0.32 34 0 0 0
23JAN26 117.50 C 2.78 2.81 2.36 2.60 +0.17 33 1,475 947 +854
23JAN26 120.00 C 2.70 2.70 1.51 1.54 -0.04 33 788 516 +361
23JAN26 122.50 C 1.60 1.95 0.94 0.84 -0.06 33 185 162 +100
23JAN26 125.00 C 1.25 1.25 0.61 0.42 -0.06 32 213 186 +176
23JAN26 127.50 C 0.82 0.82 0.41 0.19 -0.05 32 130 60 +50
23JAN26 130.00 C 0.59 0.60 0.29 0.08 -0.03 32 132 93 +93
23JAN26 132.50 C 0.40 0.40 0.40 0.04 -0.01 33 6 6 +6
23JAN26 135.00 C 0.00 0.00 0.00 0.02 0.00 35 0 75 0
23JAN26 137.50 C 0.15 0.15 0.15 0.01 0.00 36 20 50 +20
23JAN26 140.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 37.50 +0.49 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 35.01 +0.49 56 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 32.50 +0.50 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 30.53 +1.09 91 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.62 +0.64 62 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 25.72 +0.92 83 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 23.15 +1.12 73 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 20.58 +0.81 64 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.85 +0.76 50 0 255 0
29JAN26 102.50 C 0.00 0.00 0.00 15.44 +0.75 47 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 12.90 +0.25 39 0 98 0
29JAN26 107.50 C 12.00 12.50 12.00 10.42 +0.28 33 7 30 0
29JAN26 110.00 C 9.50 10.20 9.50 8.21 +0.35 32 30 1,179 -20
29JAN26 112.50 C 0.00 0.00 0.00 6.41 +0.45 34 0 975 0
29JAN26 115.00 C 6.30 6.30 6.30 4.63 +0.27 32 1 3,521 +1
29JAN26 117.50 C 4.80 4.80 3.18 3.29 +0.16 33 290 2,577 -1
29JAN26 120.00 C 3.62 3.62 2.04 2.19 +0.01 32 422 3,380 +65
29JAN26 122.50 C 2.60 2.60 1.34 1.39 -0.07 32 521 1,258 -100
29JAN26 125.00 C 1.80 1.81 0.96 0.84 -0.07 32 384 3,681 +17
29JAN26 127.50 C 1.25 1.29 0.68 0.48 -0.06 32 202 2,590 -37
29JAN26 130.00 C 0.89 0.95 0.51 0.26 -0.05 32 498 1,261 -136
29JAN26 132.50 C 0.66 0.66 0.39 0.14 -0.03 32 200 991 +65
29JAN26 135.00 C 0.36 0.52 0.28 0.07 -0.02 32 318 787 +27
29JAN26 137.50 C 0.41 0.41 0.33 0.04 -0.01 33 72 720 -25
29JAN26 140.00 C 0.33 0.33 0.33 0.02 -0.01 33 5 773 -5
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 524 0
29JAN26 145.00 C 0.20 0.20 0.20 0.01 0.00 36 2 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 518 0
29JAN26 150.00 C 0.13 0.13 0.13 0.01 0.00 42 20 414 -2
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 447 0
29JAN26 155.00 C 0.10 0.12 0.10 0.01 0.00 47 182 671 +182
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 811 0
29JAN26 160.00 C 0.06 0.06 0.06 0.01 0.00 51 5 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 38.29 +1.08 71 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 35.87 +1.10 68 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 32.51 +0.34 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 30.53 +0.80 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 28.47 +1.16 55 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 25.72 +0.76 46 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 23.54 +1.18 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.68 +0.60 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.67 +0.43 40 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 16.35 +0.75 38 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.14 +0.75 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 11.72 +0.09 32 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 9.75 +0.29 31 0 322 0
26FEB26 112.50 C 10.00 10.00 10.00 8.04 +0.22 31 10 1,892 0
26FEB26 115.00 C 8.50 8.50 7.80 6.87 +0.48 33 7 3,696 +3
26FEB26 117.50 C 6.66 6.66 5.33 5.48 +0.29 32 75 1,823 0
26FEB26 120.00 C 5.58 5.58 4.58 4.36 +0.20 32 71 1,272 +61
26FEB26 122.50 C 4.85 4.85 3.58 3.40 +0.07 32 65 596 +50
26FEB26 125.00 C 3.20 3.67 3.20 2.61 +0.05 32 36 4,275 +31
26FEB26 127.50 C 2.99 2.99 2.52 1.97 +0.03 32 5 2,589 +1
26FEB26 130.00 C 2.60 2.60 1.82 1.46 +0.01 32 54 803 +5
26FEB26 132.50 C 1.97 2.22 1.63 1.07 +0.01 32 51 534 0
26FEB26 135.00 C 1.70 1.81 1.33 0.77 0.00 32 61 881 +28
26FEB26 137.50 C 1.60 1.60 1.17 0.55 0.00 32 8 1,251 0
26FEB26 140.00 C 1.18 1.21 1.18 0.38 -0.01 32 3 1,132 +3
26FEB26 142.50 C 1.09 1.14 1.09 0.26 -0.01 32 75 572 +53
26FEB26 145.00 C 0.84 0.99 0.84 0.18 -0.01 32 27 146 +27
26FEB26 147.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.06 0.00 32 0 331 0
30MAR26 55.00 C 0.00 0.00 0.00 63.25 +1.18 94 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 60.77 +1.08 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 58.24 +0.96 83 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 55.82 +1.01 81 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.27 +1.06 74 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 50.53 +0.61 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.59 +0.29 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 45.63 +0.77 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 43.51 +1.08 63 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.44 +1.35 66 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 38.29 -0.29 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 36.56 +1.42 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.06 +1.34 55 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 31.59 +1.86 51 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 29.17 +1.20 48 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 26.79 +1.14 46 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 24.30 +0.27 42 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 22.24 +0.92 42 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 19.55 +0.50 36 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 17.82 +0.15 38 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 16.11 +1.02 39 0 55 0
30MAR26 107.50 C 13.84 13.84 13.84 13.84 +0.68 36 50 140 -50
30MAR26 110.00 C 0.00 0.00 0.00 12.37 +0.48 37 0 1,498 0
30MAR26 112.50 C 0.00 0.00 0.00 10.92 +0.66 37 0 1,272 0
30MAR26 115.00 C 9.50 9.50 9.50 9.31 +0.25 36 1 8,380 0
30MAR26 117.50 C 9.49 9.60 8.18 8.08 +0.27 36 356 1,520 +193
30MAR26 120.00 C 7.96 8.11 7.96 6.87 +0.07 36 93 3,059 +93
30MAR26 122.50 C 7.11 7.11 6.21 6.13 +0.20 37 28 626 +28
30MAR26 125.00 C 6.40 6.40 6.23 5.22 +0.15 37 21 5,494 +15
30MAR26 127.50 C 0.00 0.00 0.00 4.41 +0.12 37 0 1,380 0
30MAR26 130.00 C 4.92 4.92 4.04 3.71 +0.11 37 7 3,982 -5
30MAR26 132.50 C 4.23 4.23 4.23 3.10 +0.09 37 1 635 0
30MAR26 135.00 C 4.00 4.00 4.00 2.58 +0.08 36 2 1,945 +2
30MAR26 137.50 C 3.33 3.45 3.33 2.14 +0.07 36 4 819 +2
30MAR26 140.00 C 3.14 3.20 2.45 1.76 +0.05 36 55 10,128 +6
30MAR26 142.50 C 2.77 2.83 2.77 1.44 +0.04 36 30 269 0
30MAR26 145.00 C 2.60 2.60 2.60 1.18 +0.04 36 1 1,131 0
30MAR26 147.50 C 0.00 0.00 0.00 0.96 +0.03 36 0 335 0
30MAR26 150.00 C 2.04 2.10 2.03 0.77 +0.02 36 33 6,438 +32
30MAR26 152.50 C 1.74 1.74 1.74 0.62 +0.02 36 1 401 +1
30MAR26 155.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 423 0
30MAR26 157.50 C 1.21 1.21 1.21 0.40 +0.01 36 15 291 0
30MAR26 160.00 C 1.11 1.11 1.04 0.32 +0.01 36 65 1,922 +31
30MAR26 162.50 C 0.00 0.00 0.00 0.25 0.00 36 0 150 0
30MAR26 165.00 C 1.22 1.22 0.99 0.20 +0.01 36 124 363 +45
30MAR26 167.50 C 0.91 0.91 0.91 0.16 +0.01 36 15 185 0
30MAR26 170.00 C 0.84 0.84 0.84 0.13 +0.01 36 15 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 0.00 36 0 192 0
30MAR26 175.00 C 0.65 0.70 0.65 0.08 0.00 36 9 110 +9
30MAR26 177.50 C 0.00 0.00 0.00 0.06 0.00 36 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1,614 0
30MAR26 182.50 C 0.00 0.00 0.00 0.04 0.00 37 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 0.00 36 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.02 0.00 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 55 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29APR26 90.00 C 30.88 30.88 30.88 29.23 +1.26 46 15 180 +15
29APR26 92.50 C 0.00 0.00 0.00 26.95 +1.06 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 24.69 +0.66 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 22.51 +1.06 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 20.43 +1.03 41 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.02 +0.35 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.47 +0.21 39 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.83 +0.27 39 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 13.18 +0.74 38 0 290 0
29APR26 112.50 C 0.00 0.00 0.00 11.03 +0.15 35 0 177 0
29APR26 115.00 C 0.00 0.00 0.00 10.14 +0.43 37 0 124 0
29APR26 117.50 C 10.17 10.24 9.88 8.82 +0.06 37 75 294 +75
29APR26 120.00 C 9.04 9.21 9.00 7.92 +0.33 38 47 267 +43
29APR26 122.50 C 8.04 8.21 8.04 6.91 +0.13 37 30 75 +20
29APR26 125.00 C 7.40 7.40 6.20 5.99 +0.09 37 42 201 +6
29APR26 127.50 C 6.45 6.45 6.37 5.18 +0.08 37 300 796 +300
29APR26 130.00 C 0.00 0.00 0.00 4.46 +0.05 37 0 24 0
29APR26 132.50 C 0.00 0.00 0.00 3.84 +0.06 37 0 106 0
29APR26 135.00 C 0.00 0.00 0.00 3.28 +0.04 37 0 1 0
29APR26 137.50 C 0.00 0.00 0.00 2.80 +0.03 37 0 15 0
29APR26 140.00 C 3.73 3.73 3.30 2.37 - 37 35 35 -
29JUN26 55.00 C 0.00 0.00 0.00 63.98 +1.72 91 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.10 +1.20 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.31 +1.03 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.82 +0.94 66 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.27 +0.31 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.68 +0.76 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.61 +0.31 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.75 +1.74 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.51 +0.93 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.44 +1.21 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.85 +0.27 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.56 +1.10 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.06 +1.02 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.80 +0.86 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.84 +1.26 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.65 +1.65 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.92 -0.19 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 23.55 +1.11 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.69 +1.27 40 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.90 +0.35 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 17.85 +0.64 38 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.62 +1.22 39 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 15.16 +1.10 39 0 837 0
29JUN26 112.50 C 0.00 0.00 0.00 13.26 +0.25 37 0 3,803 0
29JUN26 115.00 C 12.07 12.07 11.97 12.05 +0.26 37 30 1,717 +30
29JUN26 117.50 C 12.25 12.25 11.00 10.96 +0.23 37 230 618 +60
29JUN26 120.00 C 11.25 11.25 9.94 9.97 +0.17 37 35 1,681 +30
29JUN26 122.50 C 9.17 9.17 9.10 9.10 +0.16 38 30 444 +30
29JUN26 125.00 C 0.00 0.00 0.00 8.30 +0.22 38 0 4,147 0
29JUN26 127.50 C 7.71 7.71 7.71 7.53 +0.25 38 15 542 0
29JUN26 130.00 C 7.80 7.85 7.80 6.80 +0.25 38 120 1,951 +60
29JUN26 132.50 C 0.00 0.00 0.00 6.07 +0.25 38 0 314 0
29JUN26 135.00 C 6.63 6.63 6.63 5.46 +0.20 38 1 746 0
29JUN26 137.50 C 0.00 0.00 0.00 4.90 +0.21 38 0 227 0
29JUN26 140.00 C 0.00 0.00 0.00 4.34 +0.17 38 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 3.91 +0.16 38 0 506 0
29JUN26 145.00 C 0.00 0.00 0.00 3.49 +0.17 38 0 380 0
29JUN26 147.50 C 4.55 4.55 4.55 3.07 +0.13 38 25 224 0
29JUN26 150.00 C 0.00 0.00 0.00 2.77 +0.13 38 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 2.46 +0.13 38 0 335 0
29JUN26 155.00 C 0.00 0.00 0.00 2.16 +0.11 38 0 269 0
29JUN26 157.50 C 0.00 0.00 0.00 1.88 +0.04 37 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.67 +0.05 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.46 +0.05 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 1.30 +0.03 37 0 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 1.16 +0.04 37 0 2 0
29JUN26 170.00 C 0.00 0.00 0.00 1.02 +0.05 37 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
29JUN26 175.00 C 2.06 2.06 1.81 0.79 +0.03 37 2 2 +2
29JUN26 177.50 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 53 0
29JUN26 185.00 C 1.70 1.70 1.70 0.48 +0.04 37 2 4 +2
29SEP26 55.00 C 0.00 0.00 0.00 63.98 +1.72 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.10 +1.20 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.31 +0.39 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.82 +0.94 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.37 +0.41 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.68 +0.29 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.75 +1.24 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.75 +1.52 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.74 +0.93 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.55 +1.11 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.25 +0.67 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.56 +0.52 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.63 +0.78 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.07 +0.27 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 31.17 +1.51 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.65 +1.04 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.03 +1.55 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 24.63 +0.40 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.01 +0.97 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.16 +0.30 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 20.99 +1.53 40 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 19.30 +0.69 39 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 18.26 +1.33 39 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 15.99 +0.01 36 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 15.26 +0.22 38 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 14.24 +0.20 38 0 1,423 0
29SEP26 120.00 C 0.00 0.00 0.00 13.36 +0.25 38 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 12.49 +0.24 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 11.61 +0.19 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 10.88 +0.19 39 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 10.01 +0.15 38 0 308 0
29SEP26 132.50 C 0.00 0.00 0.00 9.32 +0.16 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 8.62 +0.15 38 0 234 0
29SEP26 137.50 C 0.00 0.00 0.00 7.93 +0.15 38 0 373 0
29SEP26 140.00 C 8.74 8.74 8.42 7.32 +0.12 38 50 1,110 -48
29SEP26 142.50 C 0.00 0.00 0.00 6.79 +0.12 38 0 55 0
29SEP26 145.00 C 7.87 7.87 7.87 6.25 +0.12 38 2 107 +2
29SEP26 147.50 C 0.00 0.00 0.00 5.71 +0.10 38 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 5.30 +0.09 38 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 4.89 +0.09 38 0 18 0
29SEP26 155.00 C 0.00 0.00 0.00 4.49 +0.09 38 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 4.09 +0.07 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.79 +0.06 38 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 3.50 +0.16 38 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 3.21 +0.16 38 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.83 +0.06 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.61 +0.04 38 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.41 +0.04 38 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 2.28 +0.11 38 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 2.02 +0.05 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.84 +0.03 38 0 1 0
29SEP26 182.50 C 3.36 3.36 3.36 1.75 +0.08 38 15 15 +15
29SEP26 185.00 C 3.20 3.30 3.20 1.57 +0.03 38 2 13 +2
30DEC26 55.00 C 0.00 0.00 0.00 63.98 +1.72 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.10 +1.20 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.31 +0.39 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.82 +0.91 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.37 +0.41 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.90 +0.51 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.75 +1.10 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.75 +1.25 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.06 +0.66 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.82 +0.79 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.25 +0.23 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.60 +1.46 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.28 +1.23 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.07 +0.74 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.41 +0.70 39 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 29.93 +0.69 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.53 +1.59 40 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 27.11 +0.70 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.04 +0.62 39 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 24.46 +0.97 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.12 +0.77 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.90 +0.59 39 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 20.06 -0.23 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 18.68 0.00 37 0 258 0
30DEC26 115.00 C 0.00 0.00 0.00 17.98 +0.28 38 0 80 0
30DEC26 117.50 C 0.00 0.00 0.00 17.08 +0.38 38 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 16.13 +0.36 38 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 15.28 +0.39 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 14.42 +0.35 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 13.67 +0.36 39 0 41 0
30DEC26 130.00 C 14.00 14.00 14.00 12.81 +0.26 38 5 6 +3
30DEC26 132.50 C 0.00 0.00 0.00 11.96 +0.23 38 0 1 0
30DEC26 135.00 C 12.43 12.43 12.43 11.27 +0.22 38 100 100 +98
30DEC26 137.50 C 0.00 0.00 0.00 10.60 +0.22 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 9.92 +0.22 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 9.24 +0.21 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.69 +0.18 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 8.17 +0.18 38 0 0 0
30DEC26 150.00 C 9.50 9.50 9.50 7.65 +0.18 38 1 13 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.13 +0.19 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.65 +0.14 38 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 6.26 +0.14 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.87 +0.14 38 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 5.48 +0.14 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.09 +0.14 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.76 +0.11 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.35 +0.11 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 4.08 +0.11 38 0 0 0
30DEC26 175.00 C 6.00 6.00 6.00 3.92 +0.23 38 1 5 +1
30DEC26 177.50 C 0.00 0.00 0.00 3.53 +0.11 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 3.29 +0.08 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 3.10 +0.09 38 0 0 0
30DEC26 185.00 C 5.05 5.05 5.05 2.90 -0.01 38 1 17 +1
TOTAL CALL 9,707 160,258 +3,114
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
16JAN26 105.00 P 0.05 0.05 0.05 0.01 0.00 49 1 58 0
16JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 246 0
16JAN26 110.00 P 0.12 0.12 0.11 0.05 -0.09 38 11 593 -1
16JAN26 112.50 P 0.20 0.26 0.18 0.20 -0.25 37 317 617 +269
16JAN26 115.00 P 0.40 0.78 0.40 0.65 -0.43 37 96 754 +29
16JAN26 117.50 P 0.90 1.80 0.88 1.58 -0.69 36 122 106 -3
16JAN26 120.00 P 2.16 2.39 2.16 3.14 -0.73 35 86 91 +86
16JAN26 122.50 P 3.85 3.85 3.85 5.24 -0.69 34 1 1 +1
16JAN26 125.00 P 0.00 0.00 0.00 7.83 -0.59 52 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 10.10 -0.75 0 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 12.60 -0.68 0 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 15.10 -0.65 0 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 17.60 -0.68 0 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 20.10 -0.69 0 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 23.14 - 137 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 1 0
23JAN26 107.50 P 0.24 0.24 0.24 0.13 -0.10 32 10 71 +10
23JAN26 110.00 P 0.35 0.38 0.34 0.34 -0.18 32 5 18 +5
23JAN26 112.50 P 0.54 0.84 0.54 0.74 -0.31 32 84 54 +36
23JAN26 115.00 P 0.95 1.55 0.95 1.41 -0.48 32 371 185 +149
23JAN26 117.50 P 1.86 2.69 1.86 2.46 -0.64 31 491 230 +230
23JAN26 120.00 P 3.11 4.12 3.10 4.08 -0.60 33 1,799 1,536 +1,521
23JAN26 122.50 P 0.00 0.00 0.00 5.82 -0.75 32 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 7.84 -0.79 30 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 10.22 -0.86 32 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 12.63 -0.83 32 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 15.10 -0.76 0 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 17.60 -0.74 0 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 20.10 -0.81 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 23.14 - 76 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 474 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 340 0
29JAN26 100.00 P 0.13 0.13 0.11 0.03 -0.02 34 27 1,065 +6
29JAN26 102.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 1,818 0
29JAN26 105.00 P 0.24 0.25 0.23 0.15 -0.10 32 113 2,891 -113
29JAN26 107.50 P 0.34 0.41 0.34 0.34 -0.17 32 47 2,604 -17
29JAN26 110.00 P 0.60 0.67 0.49 0.67 -0.22 32 564 3,488 -38
29JAN26 112.50 P 0.95 1.22 0.80 1.18 -0.37 31 216 5,325 -77
29JAN26 115.00 P 1.50 2.06 1.46 1.98 -0.42 31 707 4,750 -43
29JAN26 117.50 P 2.48 3.20 2.33 3.06 -0.65 31 517 2,940 +243
29JAN26 120.00 P 3.73 4.49 3.41 4.52 -0.73 31 703 1,970 +625
29JAN26 122.50 P 5.26 5.43 5.10 6.32 -0.76 32 146 2,003 +134
29JAN26 125.00 P 0.00 0.00 0.00 8.54 -0.58 36 0 5,965 0
29JAN26 127.50 P 0.00 0.00 0.00 10.76 -0.57 38 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 13.14 -0.32 41 0 823 0
29JAN26 132.50 P 0.00 0.00 0.00 15.48 -0.54 43 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 18.13 -0.53 51 0 416 0
29JAN26 137.50 P 0.00 0.00 0.00 20.70 -0.21 58 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 23.14 -0.26 61 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 25.85 +0.03 70 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 28.15 -0.14 70 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 30.94 +0.16 81 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 32.60 -0.66 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.03 +0.27 92 0 10 0
29JAN26 155.00 P 0.00 0.00 0.00 37.60 -0.65 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 40.53 -0.23 86 0 0 0
29JAN26 160.00 P 42.30 42.30 42.30 42.60 -0.68 0 5 0 0
29JAN26 162.50 P 0.00 0.00 0.00 45.10 -1.06 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 47.60 -0.68 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.20 +0.42 120 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 52.71 -1.00 87 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 55.10 -1.07 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 57.60 -0.66 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 60.82 +0.02 123 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 62.60 -0.70 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 65.10 -0.67 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.41 +0.10 135 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 70.10 -0.65 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 72.60 -0.69 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 75.96 +0.16 146 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.15 -0.12 138 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 80.10 -0.68 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.25 -0.02 147 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
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 0.00 34 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 0.00 33 0 719 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 685 0
26FEB26 95.00 P 0.30 0.30 0.30 0.12 -0.03 32 2 1,724 +2
26FEB26 97.50 P 0.00 0.00 0.00 0.22 -0.05 32 0 840 0
26FEB26 100.00 P 0.47 0.52 0.47 0.39 -0.07 32 56 2,302 -26
26FEB26 102.50 P 0.60 0.73 0.60 0.63 -0.11 32 3 1,810 -1
26FEB26 105.00 P 0.85 0.99 0.83 0.97 -0.17 32 72 2,849 -15
26FEB26 107.50 P 1.18 1.40 1.18 1.39 -0.24 31 50 2,075 +25
26FEB26 110.00 P 1.77 2.06 1.68 2.01 -0.27 31 129 2,718 +67
26FEB26 112.50 P 2.37 2.83 2.22 2.80 -0.33 31 101 3,612 0
26FEB26 115.00 P 3.80 3.80 3.35 3.76 -0.44 31 53 8,132 +12
26FEB26 117.50 P 4.45 4.47 4.37 4.95 -0.52 31 19 1,415 +1
26FEB26 120.00 P 5.46 6.50 5.46 6.38 -0.61 31 23 809 +11
26FEB26 122.50 P 6.91 7.20 6.91 8.04 -0.65 32 66 965 +23
26FEB26 125.00 P 9.00 10.00 9.00 10.05 -0.45 34 5 512 -1
26FEB26 127.50 P 0.00 0.00 0.00 11.91 -0.57 34 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 13.72 -0.66 32 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 15.48 -1.21 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.58 -0.38 38 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.96 -0.41 40 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 23.14 -0.78 39 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 25.90 +0.08 45 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 28.15 -0.80 45 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 30.94 +0.16 51 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 33.48 +0.11 54 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 36.03 +0.15 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
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 40 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 0.00 37 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 4,366 0
30MAR26 87.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.37 -0.05 36 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.56 -0.05 36 0 658 0
30MAR26 95.00 P 0.90 0.90 0.90 0.82 -0.06 36 4 4,563 0
30MAR26 97.50 P 0.00 0.00 0.00 1.12 -0.11 36 0 4,368 0
30MAR26 100.00 P 1.54 1.54 1.49 1.46 -0.18 36 40 11,010 +25
30MAR26 102.50 P 1.76 1.93 1.76 1.94 -0.18 36 150 2,211 -30
30MAR26 105.00 P 2.28 2.51 2.28 2.55 -0.16 36 89 6,418 +29
30MAR26 107.50 P 2.99 3.22 2.99 3.26 -0.17 35 26 3,310 0
30MAR26 110.00 P 3.57 3.77 3.57 4.06 -0.27 35 86 15,510 +2
30MAR26 112.50 P 4.65 4.98 4.56 5.03 -0.32 35 29 2,263 -2
30MAR26 115.00 P 5.90 6.09 5.90 6.12 -0.42 35 3 9,601 0
30MAR26 117.50 P 6.91 7.26 6.91 7.53 -0.35 36 24 3,481 +22
30MAR26 120.00 P 8.09 8.39 8.00 8.79 -0.58 35 76 10,313 +2
30MAR26 122.50 P 9.55 9.87 9.50 10.56 -0.44 37 90 1,384 +90
30MAR26 125.00 P 11.01 11.05 11.01 11.64 -1.07 34 30 5,185 +3
30MAR26 127.50 P 0.00 0.00 0.00 13.45 -1.08 35 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 15.08 -1.11 33 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 16.96 -1.46 33 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 20.06 -0.37 40 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 22.08 -0.58 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 24.43 +0.33 41 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 25.90 -1.23 36 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 28.66 -0.87 40 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 30.94 -0.70 41 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 33.86 -0.31 46 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 36.32 -0.44 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 38.82 -0.50 50 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 40.53 -0.67 44 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 42.61 -1.25 36 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 45.93 -1.04 52 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 48.72 +0.33 57 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 51.35 +0.33 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 52.71 -1.00 46 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 55.10 -1.77 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 57.60 -0.86 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 60.82 -0.11 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 62.60 -0.74 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 65.10 -0.78 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.41 +0.08 67 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.10 -0.65 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.60 -1.01 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 75.96 +0.16 72 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.15 -0.12 69 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.10 -0.68 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.25 -0.02 73 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.60 -0.68 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.60 -0.97 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.60 -0.95 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.60 -1.22 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 107.60 -0.68 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 112.60 -0.67 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 117.60 -0.66 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 122.60 -0.84 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 127.60 -0.69 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 132.75 -0.39 85 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.26 -0.05 99 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 142.60 -0.72 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.28 -0.01 103 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 152.60 -0.68 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 157.60 -0.89 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 162.78 -0.97 97 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 167.60 -0.67 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 172.60 -0.67 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 177.60 -0.79 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 182.60 -0.64 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.06 -0.13 37 0 110 0
29APR26 92.50 P 1.35 1.35 1.35 1.38 -0.14 36 1 16 -1
29APR26 95.00 P 1.60 1.83 1.60 1.82 -0.13 36 2 130 0
29APR26 97.50 P 0.00 0.00 0.00 2.31 -0.17 36 0 88 0
29APR26 100.00 P 0.00 0.00 0.00 2.94 -0.17 36 0 195 0
29APR26 102.50 P 0.00 0.00 0.00 3.65 -0.21 36 0 166 0
29APR26 105.00 P 3.91 3.91 3.91 4.45 -0.22 36 2 337 +2
29APR26 107.50 P 0.00 0.00 0.00 5.40 -0.25 36 0 131 0
29APR26 110.00 P 6.38 6.38 6.38 6.40 -0.30 36 15 632 0
29APR26 112.50 P 7.61 7.61 7.61 7.57 -0.30 36 15 257 +15
29APR26 115.00 P 8.97 8.97 8.86 8.82 -0.40 36 30 214 +23
29APR26 117.50 P 10.45 10.50 10.34 10.46 -0.24 37 90 91 +61
29APR26 120.00 P 11.36 12.18 11.36 11.72 -0.59 36 143 113 +113
29APR26 122.50 P 12.92 13.53 12.76 13.37 -0.65 36 60 46 +45
29APR26 125.00 P 0.00 0.00 0.00 14.79 -1.13 35 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.78 -0.99 36 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.71 -1.19 36 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 21.44 -0.09 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.32 +0.39 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.84 -1.26 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.23 - 38 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 38 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 0.00 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 0.00 37 0 65 0
29JUN26 67.50 P 0.50 0.50 0.50 0.14 0.00 37 15 23 +15
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.31 0.00 37 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 0.00 37 0 181 0
29JUN26 77.50 P 0.00 0.00 0.00 0.61 -0.01 37 0 269 0
29JUN26 80.00 P 1.07 1.07 0.84 0.79 -0.04 37 1,518 1,526 +1,183
29JUN26 82.50 P 0.00 0.00 0.00 1.10 -0.01 38 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.42 -0.02 38 0 452 0
29JUN26 87.50 P 1.81 1.81 1.81 1.79 -0.04 37 15 448 +15
29JUN26 90.00 P 2.03 2.20 2.03 2.17 -0.10 37 51 909 +46
29JUN26 92.50 P 0.00 0.00 0.00 2.65 -0.06 37 0 536 0
29JUN26 95.00 P 0.00 0.00 0.00 3.25 -0.11 37 0 5,000 0
29JUN26 97.50 P 0.00 0.00 0.00 3.90 -0.10 37 0 935 0
29JUN26 100.00 P 4.20 4.56 4.20 4.68 -0.07 37 4 2,806 0
29JUN26 102.50 P 4.90 5.42 4.90 5.49 -0.10 37 82 1,702 +42
29JUN26 105.00 P 6.09 6.33 6.09 6.44 -0.10 37 34 1,611 -9
29JUN26 107.50 P 6.86 7.33 6.86 7.43 -0.18 36 32 2,223 0
29JUN26 110.00 P 7.93 7.93 7.93 8.55 -0.19 36 15 4,110 0
29JUN26 112.50 P 9.20 9.20 9.20 9.80 -0.21 36 90 3,721 +90
29JUN26 115.00 P 0.00 0.00 0.00 11.17 -0.23 37 0 3,865 0
29JUN26 117.50 P 0.00 0.00 0.00 12.60 -0.30 37 0 2,944 0
29JUN26 120.00 P 13.44 13.44 13.44 14.16 -0.36 37 7 1,736 0
29JUN26 122.50 P 14.99 15.23 14.99 15.73 -0.47 37 17 764 -17
29JUN26 125.00 P 0.00 0.00 0.00 17.49 -0.45 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 18.97 -0.82 37 0 646 0
29JUN26 130.00 P 20.20 21.30 20.20 21.51 -0.15 39 4 910 -3
29JUN26 132.50 P 0.00 0.00 0.00 22.69 -0.96 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.14 -0.52 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 27.06 +0.42 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.39 -0.35 41 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 30.67 -1.06 37 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 33.00 -1.05 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 35.47 -0.79 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.12 -0.11 42 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 39.68 -1.12 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.82 -1.10 39 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 44.90 +0.47 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 46.39 -1.23 40 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 49.68 -0.30 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.16 -0.49 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.81 -0.97 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 55.91 -1.06 42 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 58.14 -1.24 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.98 -0.75 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.57 -2.03 37 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.79 -1.73 33 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.64 -0.28 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.01 -0.71 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.01 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 -0.03 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 -0.04 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 -0.05 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.48 -0.07 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.88 -0.07 38 0 15 0
29SEP26 82.50 P 2.31 2.31 2.31 2.28 -0.02 38 25 158 +25
29SEP26 85.00 P 2.71 2.71 2.71 2.73 -0.09 38 25 86 +25
29SEP26 87.50 P 3.22 3.22 3.22 3.20 -0.08 37 25 224 +25
29SEP26 90.00 P 0.00 0.00 0.00 3.76 -0.12 37 0 45 0
29SEP26 92.50 P 4.00 4.00 4.00 4.42 -0.11 37 1 303 0
29SEP26 95.00 P 4.71 4.71 4.71 5.14 -0.14 37 3 250 0
29SEP26 97.50 P 5.51 5.51 5.51 5.96 -0.15 37 4 1,010 0
29SEP26 100.00 P 6.23 6.80 6.23 6.79 -0.16 37 7 2,482 -5
29SEP26 102.50 P 0.00 0.00 0.00 7.78 -0.18 37 0 785 0
29SEP26 105.00 P 8.29 8.50 8.29 8.79 -0.18 37 371 2,177 -299
29SEP26 107.50 P 9.30 9.30 9.30 9.84 -0.22 37 25 596 +3
29SEP26 110.00 P 0.00 0.00 0.00 11.04 -0.22 37 0 2,039 0
29SEP26 112.50 P 0.00 0.00 0.00 12.35 -0.25 37 0 355 0
29SEP26 115.00 P 13.72 13.72 13.72 13.72 -0.27 37 15 927 0
29SEP26 117.50 P 15.20 15.20 15.20 15.19 -0.30 37 15 1,756 -15
29SEP26 120.00 P 16.00 16.97 15.92 16.72 -0.28 37 120 733 +15
29SEP26 122.50 P 17.70 17.70 17.70 18.29 -0.39 38 99 383 0
29SEP26 125.00 P 0.00 0.00 0.00 19.98 -0.45 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 21.75 -0.41 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 23.20 -1.13 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 24.55 -1.08 36 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 26.76 -1.31 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.59 -0.32 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.16 -0.80 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.60 +0.16 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.50 -1.54 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.36 -0.76 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.86 +0.43 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 41.07 -1.15 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.67 -0.79 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.54 -0.80 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.02 -0.87 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.07 -1.11 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.26 -1.52 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 54.66 -1.09 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.47 -0.26 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.09 -0.22 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.34 -1.07 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.69 -0.26 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.01 -0.36 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.08 -0.63 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.70 -0.14 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 2 0
30DEC26 60.00 P 0.94 0.95 0.94 0.45 -0.01 38 45 95 +45
30DEC26 62.50 P 0.00 0.00 0.00 0.58 -0.03 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 36 0
30DEC26 67.50 P 1.45 1.45 1.45 1.01 -0.02 38 4 4 +4
30DEC26 70.00 P 0.00 0.00 0.00 1.30 -0.02 38 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.60 -0.02 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.99 -0.04 38 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.40 -0.04 38 0 19 0
30DEC26 80.00 P 2.94 2.94 2.94 2.89 +0.05 38 25 94 +25
30DEC26 82.50 P 3.27 3.27 3.27 3.43 +0.09 38 15 24 +15
30DEC26 85.00 P 0.00 0.00 0.00 3.95 +0.09 38 0 34 0
30DEC26 87.50 P 4.40 4.40 4.40 4.55 +0.04 38 1 18 +1
30DEC26 90.00 P 5.10 5.18 5.10 5.11 -0.07 37 35 70 +35
30DEC26 92.50 P 5.88 5.88 5.88 5.86 -0.10 37 4 27 +4
30DEC26 95.00 P 0.00 0.00 0.00 6.70 -0.10 37 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 7.54 -0.10 37 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 8.51 -0.12 37 0 181 0
30DEC26 102.50 P 0.00 0.00 0.00 9.53 -0.12 37 0 55 0
30DEC26 105.00 P 9.99 10.22 9.99 10.56 -0.12 37 2 256 0
30DEC26 107.50 P 0.00 0.00 0.00 11.72 -0.14 37 0 31 0
30DEC26 110.00 P 12.50 12.50 12.50 12.92 -0.16 37 1 188 +1
30DEC26 112.50 P 0.00 0.00 0.00 14.29 -0.12 37 0 117 0
30DEC26 115.00 P 0.00 0.00 0.00 15.68 -0.22 37 0 1,110 0
30DEC26 117.50 P 16.63 17.18 16.63 17.08 -0.30 37 168 172 +164
30DEC26 120.00 P 18.08 18.22 18.07 18.67 -0.25 37 189 209 +189
30DEC26 122.50 P 20.30 20.30 20.30 20.30 -0.21 38 1 2 +1
30DEC26 125.00 P 0.00 0.00 0.00 21.91 -0.30 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 23.64 -0.47 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 25.09 -0.61 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.93 -0.64 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.06 -0.40 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.02 -0.12 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.61 -0.35 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 34.98 -0.56 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.80 -0.67 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.63 -0.76 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.98 -0.46 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 43.36 -0.13 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.93 -0.75 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.75 -0.01 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.94 +0.14 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.15 -0.31 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.37 -0.02 42 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.65 -0.91 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.83 +0.20 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 60.93 +0.06 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.12 -0.21 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.31 -0.19 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.58 -0.06 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.85 -0.06 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.37 +0.01 44 0 0 0
TOTAL PUT 11,132 243,626 +5,169
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$ 67.40
29JAN26 43.00 C 0.00 0.00 0.00 24.46 +0.35 74 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.46 +0.35 69 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.40 +0.29 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.46 +0.35 56 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.46 +0.35 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.46 +0.34 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.46 +0.34 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.47 -0.03 52 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 14.97 -0.10 41 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 12.50 -0.04 44 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 10.39 +0.30 61 0 171 0
29JAN26 60.00 C 7.16 7.70 7.16 7.70 -0.08 41 9 142 -1
29JAN26 62.50 C 0.00 0.00 0.00 5.72 +0.03 45 0 283 0
29JAN26 65.00 C 3.54 3.54 3.21 3.85 +0.11 43 11 283 -6
29JAN26 67.50 C 2.83 2.83 2.05 2.53 +0.06 45 28 145 +27
29JAN26 70.00 C 1.65 1.82 1.20 1.56 -0.03 45 61 209 +11
29JAN26 72.50 C 1.05 1.08 0.73 0.89 -0.03 45 86 240 +51
29JAN26 75.00 C 0.80 0.80 0.77 0.47 -0.03 45 25 146 +2
29JAN26 77.50 C 0.48 0.48 0.37 0.23 -0.03 45 18 119 +18
29JAN26 80.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 69 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 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 24.51 +0.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.56 +0.34 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.57 +0.35 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.58 +0.35 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.59 -0.05 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.57 -0.10 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.01 +0.18 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.11 +0.27 64 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.74 +0.35 59 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 13.18 +0.64 49 0 45 0
26FEB26 57.50 C 10.62 10.62 10.62 10.87 +0.05 45 1 58 0
26FEB26 60.00 C 0.00 0.00 0.00 8.57 +0.29 40 0 180 0
26FEB26 62.50 C 6.50 6.50 6.50 7.02 +0.08 43 2 200 0
26FEB26 65.00 C 0.00 0.00 0.00 5.35 +0.14 42 0 142 0
26FEB26 67.50 C 4.42 4.42 4.42 4.17 +0.12 44 15 375 -15
26FEB26 70.00 C 3.14 3.47 3.14 3.11 +0.06 44 31 428 -15
26FEB26 72.50 C 2.40 2.40 1.93 2.31 +0.10 44 32 89 +17
26FEB26 75.00 C 1.95 1.95 1.95 1.69 +0.12 45 10 99 -10
26FEB26 77.50 C 1.48 1.48 1.48 1.19 +0.10 44 15 47 -13
26FEB26 80.00 C 0.00 0.00 0.00 0.82 +0.08 44 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.55 +0.05 44 0 30 0
26FEB26 85.00 C 0.66 0.66 0.66 0.37 +0.04 44 15 52 +6
26FEB26 87.50 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
26FEB26 90.00 C 0.36 0.36 0.36 0.15 +0.01 44 3 11 +3
26FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 48.02 +0.35 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.52 +0.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.53 +0.35 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.53 +0.34 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.54 +0.35 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.55 +0.35 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.55 +0.35 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.56 +0.35 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.56 +0.34 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.57 +0.35 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.58 +0.35 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.58 +0.34 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.59 +0.35 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.60 +0.35 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.60 +0.35 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.61 +0.35 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.62 +0.01 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.60 +0.30 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 30.63 +0.34 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.64 +0.34 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.93 +0.60 70 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.67 +0.35 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.13 +0.21 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.78 -0.10 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.68 +0.13 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.34 +0.35 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.12 +0.14 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.97 -0.19 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.17 +0.10 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.06 -0.17 50 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 19.15 +0.32 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 18.19 +0.16 48 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.92 +0.45 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.86 +0.68 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 11.69 +0.20 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 10.13 -0.10 46 0 160 0
30MAR26 62.50 C 8.33 8.44 8.33 8.44 -0.17 45 40 205 0
30MAR26 65.00 C 0.00 0.00 0.00 7.03 +0.17 46 0 533 0
30MAR26 67.50 C 5.69 5.69 5.69 5.82 +0.12 46 1 51 0
30MAR26 70.00 C 4.52 4.75 4.52 4.75 +0.06 46 2 1,587 +1
30MAR26 72.50 C 0.00 0.00 0.00 3.94 +0.09 47 0 123 0
30MAR26 75.00 C 3.34 3.34 3.34 3.18 +0.04 47 3 156 +3
30MAR26 77.50 C 0.00 0.00 0.00 2.53 +0.03 47 0 241 0
30MAR26 80.00 C 0.00 0.00 0.00 1.99 +0.01 47 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 1.56 +0.01 47 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.21 0.00 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
30MAR26 90.00 C 1.01 1.01 1.01 0.72 +0.02 46 1 5 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.55 +0.01 46 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 24.68 -0.13 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.34 +0.27 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.51 +0.53 57 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.23 +0.07 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.58 +0.51 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.49 +0.26 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.01 +0.61 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.72 -0.07 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.43 +0.09 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.52 -0.13 46 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 12.67 +0.44 46 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 11.30 +0.23 48 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 9.71 +0.65 47 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 8.12 +0.18 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.87 +0.20 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.81 +0.12 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.94 +0.11 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 4.15 +0.09 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 3.44 +0.08 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.84 +0.07 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.33 +0.05 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.55 +0.04 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.26 - 46 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 37.82 +0.35 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.84 +0.35 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.86 +0.34 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.89 +0.35 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.92 -0.16 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.41 +0.80 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.86 -0.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.95 +0.26 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.39 +0.01 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.37 +0.04 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.31 +0.01 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.36 -0.27 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.89 +0.38 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.52 -0.09 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.60 -0.22 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.79 0.00 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.00 +0.06 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.96 -0.02 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.21 -0.27 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.16 -0.48 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.40 -0.16 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.37 -0.12 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.72 -0.03 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 14.21 +0.15 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 12.48 -0.07 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 11.05 -0.22 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.84 -0.11 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.57 -0.11 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.57 -0.07 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 6.76 +0.04 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.81 -0.05 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 5.13 +0.03 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 4.54 +0.12 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.94 +0.11 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.41 +0.10 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.86 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.46 +0.07 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.12 +0.06 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 26.61 +0.50 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.85 +0.55 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.04 +0.54 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.24 +0.53 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.46 +0.52 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.69 +0.50 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.78 +0.10 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 21.09 +0.15 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 19.45 +0.45 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.79 +0.42 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.99 -0.10 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 14.59 -0.06 45 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 13.59 +0.07 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.16 -0.04 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.17 +0.22 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 10.02 -0.05 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 9.04 -0.03 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.24 +0.02 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.46 +0.05 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.80 +0.12 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.21 +0.19 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.65 +0.23 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.09 +0.22 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.59 +0.21 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 4.13 +0.19 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 27.51 +0.41 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.75 +0.41 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.00 +0.41 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.28 +0.42 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.56 +0.42 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.86 +0.42 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.18 +0.43 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.51 +0.43 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.90 +0.43 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.05 -0.04 45 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.87 +0.35 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.22 -0.37 45 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 15.10 -0.07 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 14.06 +0.10 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 13.10 +0.11 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.11 +0.20 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.84 -0.25 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.00 -0.20 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.22 -0.17 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.50 -0.13 46 0 0 0
30DEC26 82.50 C 7.62 7.62 7.62 8.19 +0.26 47 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 7.31 +0.02 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.04 +0.34 48 0 0 0
30DEC26 90.00 C 6.30 6.30 6.30 6.50 - 48 11 11 -
TOTAL CALL 421 8,081 +81
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 610 0
29JAN26 57.50 P 0.22 0.22 0.20 0.12 -0.05 46 3 481 -1
29JAN26 60.00 P 0.35 0.42 0.35 0.32 -0.11 45 26 197 +20
29JAN26 62.50 P 0.83 0.89 0.69 0.75 -0.13 45 121 219 +63
29JAN26 65.00 P 1.56 1.79 1.37 1.42 -0.25 44 92 180 +91
29JAN26 67.50 P 2.75 2.97 2.59 2.59 -0.34 45 61 56 +26
29JAN26 70.00 P 0.00 0.00 0.00 3.93 -0.48 43 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 6.07 -0.04 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.22 +0.06 52 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.57 +0.01 57 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.90 -0.47 59 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.51 -0.15 72 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.75 -0.20 66 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.22 -0.23 70 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.72 -0.23 77 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.22 -0.23 82 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 45 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 0.00 44 0 175 0
26FEB26 52.50 P 0.32 0.34 0.30 0.20 0.00 44 4 166 -2
26FEB26 55.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 181 0
26FEB26 57.50 P 0.81 0.81 0.81 0.71 -0.06 44 12 282 +12
26FEB26 60.00 P 1.39 1.39 1.39 1.19 -0.13 43 8 189 0
26FEB26 62.50 P 1.77 2.13 1.75 1.89 -0.17 43 38 245 +22
26FEB26 65.00 P 2.88 3.20 2.85 2.81 -0.12 43 62 582 -59
26FEB26 67.50 P 4.27 4.27 4.12 4.12 -0.05 44 25 360 +25
26FEB26 70.00 P 0.00 0.00 0.00 5.45 -0.42 43 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 7.13 -0.47 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.30 -0.24 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.71 -0.27 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.43 -0.45 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.91 -0.09 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.05 -0.05 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.33 -0.18 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.72 -0.41 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.22 -0.23 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 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 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 33 0
30MAR26 48.00 P 0.45 0.45 0.45 0.26 -0.05 46 1 54 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.05 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.42 -0.06 46 0 140 0
30MAR26 52.50 P 0.84 0.84 0.84 0.72 -0.08 46 1 294 +1
30MAR26 55.00 P 1.14 1.22 1.14 1.14 -0.10 47 17 402 0
30MAR26 57.50 P 0.00 0.00 0.00 1.62 -0.15 46 0 227 0
30MAR26 60.00 P 2.41 2.41 2.36 2.30 -0.16 45 36 552 -15
30MAR26 62.50 P 3.50 3.50 3.50 3.19 -0.20 45 96 415 0
30MAR26 65.00 P 0.00 0.00 0.00 4.28 -0.21 46 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 5.57 -0.28 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.05 -0.28 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.59 -0.33 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.00 -0.93 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.37 +0.25 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.75 -1.10 42 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 15.92 -0.60 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.71 +0.05 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.51 -0.62 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.83 -0.49 43 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.33 -0.35 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.75 -0.05 46 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.14 -0.07 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.67 -0.08 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.28 -0.12 45 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.05 -0.15 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 3.99 -0.18 45 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.11 -0.22 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.38 -0.23 45 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 7.94 -0.17 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.49 -0.25 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.81 -0.81 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.73 -0.50 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.07 +0.19 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.88 -0.05 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.21 -0.42 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.92 -0.89 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.29 - 45 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 0.00 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 0.00 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.02 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.03 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.04 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 -0.03 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.33 -0.04 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.53 -0.06 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.05 -0.05 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.79 +0.04 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 3.62 +0.09 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.37 -0.07 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.54 +0.05 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.74 -0.11 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.07 +0.08 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.47 -0.01 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 11.08 -0.17 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.80 0.00 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.47 -0.13 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.63 +0.09 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.43 -0.11 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.42 +0.41 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.73 +0.51 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.50 -0.22 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.36 -0.50 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.24 +0.01 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 +0.01 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.79 +0.01 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 +0.01 46 0 0 0
29SEP26 48.00 P 2.01 2.01 2.01 2.25 +0.01 47 1 22 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.47 0.00 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 -0.04 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 +0.02 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 +0.12 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.12 -0.04 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.34 +0.16 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.39 +0.08 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.64 +0.09 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 9.99 +0.10 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.46 +0.12 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 12.97 +0.02 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.64 +0.02 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.33 -0.03 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.15 0.00 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.07 -0.04 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.01 -0.02 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.95 -0.04 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.62 -0.44 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.16 +0.09 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 +0.06 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.16 +0.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 +0.07 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.62 +0.07 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.89 +0.08 47 0 0 0
30DEC26 48.00 P 2.86 2.86 2.86 3.22 +0.03 47 1 2 +1
30DEC26 49.00 P 0.00 0.00 0.00 3.56 +0.06 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.84 +0.09 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.64 +0.11 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.40 -0.02 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.37 -0.11 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 -0.03 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.62 -0.05 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.15 +0.22 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.53 +0.24 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.01 +0.26 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.27 -0.04 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 -0.04 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.95 +0.25 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 19.74 +0.22 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.29 -0.07 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.21 +0.03 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.23 +0.11 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.06 - 47 0 0 -
TOTAL PUT 605 10,529 +184
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$ 45.56
29JAN26 19.50 C 0.00 0.00 0.00 26.09 +1.16 140 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 25.59 +1.16 135 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 24.59 +1.16 123 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 23.59 +1.16 111 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 22.59 +1.16 95 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 21.59 +1.16 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 20.59 +1.16 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 19.59 +1.15 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 18.59 +1.15 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 17.60 +1.16 82 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 16.60 +1.16 73 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 15.60 +1.16 65 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 14.60 +1.15 52 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 13.61 +1.15 66 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 12.61 +1.14 60 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 11.63 +1.18 64 0 730 0
29JAN26 35.00 C 10.23 10.37 10.20 10.65 +1.07 63 6 503 +3
29JAN26 36.00 C 0.00 0.00 0.00 9.68 +1.19 62 0 681 0
29JAN26 37.00 C 8.50 8.50 8.50 8.73 +1.26 62 5 415 -5
29JAN26 38.00 C 6.47 7.79 6.35 7.67 +1.06 48 20 399 -11
29JAN26 39.00 C 6.60 6.60 6.50 6.71 +0.75 47 2 296 -2
29JAN26 40.00 C 5.40 6.12 5.00 5.89 +0.84 53 57 364 -7
29JAN26 41.00 C 0.00 0.00 0.00 5.11 +0.77 55 0 230 0
29JAN26 42.00 C 3.70 4.21 3.70 4.39 +0.69 57 2 120 -2
29JAN26 43.00 C 2.82 4.30 2.82 3.73 +0.61 58 50 181 -31
29JAN26 44.00 C 2.66 3.33 2.66 3.13 +0.50 59 64 305 +37
29JAN26 45.00 C 2.48 2.98 2.00 2.60 +0.46 60 285 635 +18
29JAN26 46.00 C 1.66 2.58 1.66 2.16 +0.39 61 107 275 -8
29JAN26 47.00 C 1.46 2.27 1.46 1.79 +0.33 62 206 334 -141
29JAN26 48.00 C 1.58 1.81 1.25 1.46 +0.26 63 70 188 -23
29JAN26 49.00 C 1.25 1.52 1.03 1.17 +0.22 63 126 172 -114
29JAN26 50.00 C 1.05 1.30 0.98 0.92 +0.18 63 248 515 +164
29JAN26 52.50 C 0.39 0.84 0.39 0.47 +0.08 62 38 106 -6
29JAN26 55.00 C 0.40 0.56 0.40 0.23 +0.04 62 53 114 -1
29JAN26 57.50 C 0.26 0.26 0.26 0.11 +0.02 63 12 42 +2
29JAN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 65 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 63 0 175 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 183 0
26FEB26 20.00 C 0.00 0.00 0.00 25.63 +1.16 0 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 24.63 +1.15 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.64 +1.16 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.64 +1.16 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.65 +1.16 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.65 +1.15 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.66 +1.15 60 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.67 +1.15 60 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 17.68 +1.14 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.70 +1.13 59 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.72 +1.12 58 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.76 +1.11 59 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.81 +1.09 59 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 12.87 +1.06 59 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 11.63 +1.04 0 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 10.73 +0.92 38 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 9.89 +0.93 46 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 9.08 +0.72 50 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 8.30 +0.68 52 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 7.56 +0.80 53 0 143 0
26FEB26 40.00 C 6.10 6.60 6.10 6.86 +0.76 54 25 97 0
26FEB26 41.00 C 0.00 0.00 0.00 6.20 +0.71 55 0 63 0
26FEB26 42.00 C 0.00 0.00 0.00 5.57 +0.65 56 0 113 0
26FEB26 43.00 C 4.40 4.78 4.40 5.00 +0.61 56 19 199 +19
26FEB26 44.00 C 3.70 4.47 3.70 4.46 +0.55 57 35 397 +1
26FEB26 45.00 C 2.90 4.39 2.90 3.97 +0.30 57 53 333 -25
26FEB26 46.00 C 3.98 3.98 3.40 3.51 +0.44 57 51 243 -22
26FEB26 47.00 C 2.90 3.18 2.90 3.22 +0.48 59 8 340 -3
26FEB26 48.00 C 2.74 3.22 2.72 2.73 +0.29 58 41 159 -15
26FEB26 49.00 C 2.55 2.95 2.50 2.39 +0.21 58 62 134 +32
26FEB26 50.00 C 2.22 2.22 2.22 2.20 +0.29 60 1 95 0
26FEB26 52.50 C 0.00 0.00 0.00 1.56 +0.23 60 0 25 0
26FEB26 55.00 C 1.12 1.20 1.12 1.07 +0.15 60 10 49 +5
26FEB26 57.50 C 1.10 1.10 1.01 0.73 +0.11 60 110 117 +103
26FEB26 60.00 C 0.80 0.80 0.70 0.49 +0.08 60 8 20 +8
26FEB26 62.50 C 0.60 0.68 0.60 0.32 +0.05 59 30 30 +30
26FEB26 65.00 C 0.48 0.48 0.47 0.21 +0.03 59 23 136 +15
30MAR26 8.25 C 0.00 0.00 0.00 37.36 +1.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.11 +1.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.86 +1.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.61 +1.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.37 +1.16 116 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.12 +1.16 109 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.87 +1.16 98 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.62 +1.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.12 +1.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.63 +1.16 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.13 +1.16 75 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.63 +1.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.14 +1.16 95 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.64 +1.16 82 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.14 +1.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.65 +1.16 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.15 +1.16 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.65 +1.16 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.15 +1.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.66 +1.16 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.16 +1.16 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.66 +1.15 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.17 +1.16 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.67 +1.16 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.17 +1.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.68 +1.16 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.18 +1.16 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.68 +1.18 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.69 +1.15 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.70 +1.15 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.72 +1.16 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.73 +1.15 59 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.75 +1.14 59 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.78 +1.14 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.82 +1.13 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.86 +1.12 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.70 +0.92 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.72 +0.88 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.76 +0.97 34 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.81 +1.00 39 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 12.94 +0.91 44 0 474 0
30MAR26 34.00 C 0.00 0.00 0.00 12.12 +0.68 48 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.33 +0.95 50 0 390 0
30MAR26 36.00 C 0.00 0.00 0.00 10.57 +0.68 52 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.84 +0.90 53 0 904 0
30MAR26 38.00 C 0.00 0.00 0.00 9.14 +0.87 54 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 8.47 +0.83 55 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.84 +0.80 56 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 7.23 +0.76 56 0 201 0
30MAR26 42.00 C 6.88 6.88 6.50 6.67 +0.72 56 5 42 0
30MAR26 43.00 C 5.62 5.62 5.62 6.13 +0.62 57 12 124 +12
30MAR26 44.00 C 4.99 5.39 4.99 5.62 +0.62 57 30 244 +30
30MAR26 45.00 C 4.89 5.30 4.68 5.15 +0.50 57 112 234 +53
30MAR26 46.00 C 5.06 5.23 4.66 4.71 +0.37 57 43 138 +13
30MAR26 47.00 C 0.00 0.00 0.00 4.32 +0.33 58 0 119 0
30MAR26 48.00 C 3.62 3.62 3.62 3.99 +0.37 58 1 18 0
30MAR26 49.00 C 3.93 3.93 3.74 3.69 +0.41 59 32 101 +2
30MAR26 50.00 C 0.00 0.00 0.00 3.41 +0.44 60 0 146 0
30MAR26 52.50 C 3.03 3.03 3.03 2.70 +0.40 60 15 47 0
30MAR26 55.00 C 2.16 2.20 2.16 2.09 +0.32 60 3 44 +1
30MAR26 57.50 C 0.00 0.00 0.00 1.61 +0.26 60 0 69 0
30MAR26 60.00 C 0.00 0.00 0.00 1.23 +0.21 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.94 +0.17 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.71 +0.13 60 0 62 0
29APR26 32.00 C 0.00 0.00 0.00 14.52 +1.04 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.69 +1.01 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.89 +0.99 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.75 +0.89 50 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 11.37 +0.94 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.33 +0.88 52 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.67 +0.86 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.03 +0.82 53 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.42 +0.79 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.02 +0.94 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.30 +0.41 54 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.78 +0.58 54 0 78 0
29APR26 44.00 C 5.90 6.14 5.60 6.29 +0.51 55 90 232 0
29APR26 45.00 C 5.51 6.14 5.34 5.85 +0.57 55 90 143 +15
29APR26 46.00 C 5.15 5.15 4.99 5.45 +0.36 56 45 109 +15
29APR26 47.00 C 0.00 0.00 0.00 5.09 +0.40 56 0 64 0
29APR26 48.00 C 4.58 4.58 4.58 4.76 +0.44 57 15 31 0
29APR26 49.00 C 4.48 4.48 4.48 4.45 +0.48 57 15 83 +15
29APR26 50.00 C 3.89 4.35 3.89 4.16 +0.51 58 51 85 +35
29APR26 52.50 C 0.00 0.00 0.00 3.37 +0.43 58 0 15 0
29APR26 55.00 C 3.05 3.05 3.05 2.73 +0.38 58 3 18 0
29APR26 57.50 C 2.60 2.60 2.60 2.19 +0.31 57 4 1 -3
29APR26 60.00 C 0.00 0.00 0.00 1.70 +0.21 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.36 +0.18 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.08 +0.15 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.17 +1.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.93 +1.16 81 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.68 +1.16 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.18 +1.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.69 +1.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.20 +1.14 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.70 +1.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.21 +1.16 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.71 +1.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.22 +1.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.73 +1.16 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.23 +1.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.74 +1.12 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.25 +1.16 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.75 +1.16 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.26 +1.11 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.77 +1.16 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.28 +1.16 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.79 +1.16 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.29 +1.15 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.81 +1.16 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.32 +1.16 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.83 +1.15 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.86 +1.12 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.90 +1.15 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.94 +1.14 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.00 +1.14 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.01 +1.33 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.90 +1.20 38 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.25 +1.11 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.37 +1.10 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.50 +1.08 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.28 +1.16 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.36 +0.86 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.59 +0.89 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.84 +0.59 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.52 +0.99 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.42 +0.95 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.74 +0.92 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 11.10 +0.90 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.48 +0.88 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.87 +0.82 51 0 0 0
29JUN26 40.00 C 9.00 9.00 9.00 9.32 +0.83 51 10 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.77 +0.57 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.24 +0.66 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.76 +0.70 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.30 +0.56 52 0 13 0
29JUN26 45.00 C 6.30 6.30 6.30 6.86 +0.52 53 5 23 0
29JUN26 46.00 C 6.09 6.09 6.09 6.48 +0.52 53 15 15 +15
29JUN26 47.00 C 0.00 0.00 0.00 6.12 +0.49 53 0 43 0
29JUN26 48.00 C 0.00 0.00 0.00 5.79 +0.45 54 0 1 0
29JUN26 49.00 C 5.60 5.60 5.60 5.50 +0.50 55 2 0 -2
29JUN26 50.00 C 0.00 0.00 0.00 5.22 +0.56 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 4.44 +0.52 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.77 +0.50 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.17 +0.41 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.59 +0.30 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.18 +0.26 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.82 +0.27 54 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 29.76 +1.15 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.27 +1.12 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.78 +1.15 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.30 +1.16 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.81 +1.15 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.33 +1.16 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.85 +1.16 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.37 +1.15 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.89 +1.15 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.95 +1.15 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.01 +1.14 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.10 +1.14 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.20 +1.14 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.32 +1.13 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.45 +1.12 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.61 +1.11 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.80 +1.11 52 0 150 0
29SEP26 29.00 C 17.10 17.10 17.10 17.98 +1.08 52 1 75 -1
29SEP26 30.00 C 0.00 0.00 0.00 17.22 +1.56 52 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 16.47 +1.09 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.73 +1.04 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.59 +1.02 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.92 +1.01 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.69 +1.00 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.68 +0.97 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.09 +0.98 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.86 +0.94 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.32 +0.95 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.78 +0.95 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.93 +0.84 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.46 +0.84 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.29 +0.87 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.58 +0.63 50 0 5 0
29SEP26 45.00 C 8.00 8.00 7.65 8.12 +0.56 50 16 31 +15
29SEP26 46.00 C 0.00 0.00 0.00 7.78 +0.54 51 0 3 0
29SEP26 47.00 C 7.52 7.52 7.52 7.44 +0.55 51 15 80 +15
29SEP26 48.00 C 0.00 0.00 0.00 7.11 +0.57 51 0 17 0
29SEP26 49.00 C 6.88 6.88 6.88 6.79 +0.54 52 12 12 +12
29SEP26 50.00 C 0.00 0.00 0.00 6.50 +0.54 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 5.84 +0.68 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.15 +0.62 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.52 +0.72 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.84 +0.51 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.37 +0.51 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.93 +0.41 52 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 24.23 +1.14 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.36 +1.12 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.52 +1.13 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.68 +1.11 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.88 +1.10 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.09 +1.11 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.32 +1.08 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.58 +1.08 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.84 +1.07 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.14 +1.04 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.46 +1.04 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.78 +1.02 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.14 +0.99 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.54 +1.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.93 +0.99 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.33 +0.94 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.79 +0.93 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.27 +0.94 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.74 +0.93 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.22 +0.86 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.77 +0.86 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.31 +0.86 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.57 +0.75 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 9.13 +0.76 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.02 +0.99 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.47 +0.66 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.07 +0.59 49 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 7.77 +0.61 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.48 +0.57 50 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.81 +0.54 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.20 +0.62 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.58 +0.76 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.82 +0.54 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.32 +0.50 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.87 +0.50 50 0 15 0
TOTAL CALL 2,469 19,375 +263
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 208 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 370 0
29JAN26 32.00 P 0.06 0.06 0.06 0.01 0.00 67 33 228 -33
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 395 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 -0.04 64 0 702 0
29JAN26 36.00 P 0.00 0.00 0.00 0.07 -0.08 62 0 374 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.12 62 0 547 0
29JAN26 38.00 P 0.18 0.18 0.12 0.19 -0.17 61 83 1,577 +39
29JAN26 39.00 P 0.28 0.35 0.22 0.30 -0.22 62 39 622 +4
29JAN26 40.00 P 0.46 0.52 0.35 0.44 -0.29 61 95 1,536 -16
29JAN26 41.00 P 0.92 0.92 0.46 0.64 -0.35 61 42 172 -13
29JAN26 42.00 P 1.00 1.10 0.81 0.89 -0.42 61 72 565 +4
29JAN26 43.00 P 1.40 1.40 1.14 1.21 -0.49 61 45 352 +43
29JAN26 44.00 P 2.03 2.05 1.42 1.67 -0.60 63 64 676 +3
29JAN26 45.00 P 2.24 2.80 2.02 2.13 -0.71 64 49 423 +26
29JAN26 46.00 P 3.04 3.04 2.72 2.63 -0.79 63 16 93 +16
29JAN26 47.00 P 3.60 3.60 3.25 3.27 -0.84 65 47 91 +16
29JAN26 48.00 P 0.00 0.00 0.00 3.92 -0.93 65 0 105 0
29JAN26 49.00 P 0.00 0.00 0.00 4.66 -0.97 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 5.44 -1.01 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 7.57 -1.10 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.90 -1.16 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.36 -1.18 88 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.79 -1.07 95 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.24 -0.86 102 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.44 -1.16 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.05 59 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 -0.06 59 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.19 -0.09 59 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.26 -0.13 58 0 113 0
26FEB26 35.00 P 0.23 0.23 0.21 0.37 -0.15 59 13 114 -13
26FEB26 36.00 P 0.41 0.41 0.37 0.50 -0.18 59 8 203 +1
26FEB26 37.00 P 0.39 0.40 0.39 0.65 -0.23 58 50 196 +50
26FEB26 38.00 P 0.00 0.00 0.00 0.84 -0.28 58 0 260 0
26FEB26 39.00 P 0.97 1.04 0.79 1.07 -0.31 58 35 107 +12
26FEB26 40.00 P 1.30 1.44 1.04 1.33 -0.38 58 267 365 +238
26FEB26 41.00 P 1.50 1.51 1.50 1.64 -0.41 58 16 113 +15
26FEB26 42.00 P 2.11 2.11 1.85 1.98 -0.48 58 18 126 -17
26FEB26 43.00 P 2.72 2.72 2.32 2.38 -0.52 58 16 237 -1
26FEB26 44.00 P 2.74 2.74 2.74 2.82 -0.56 58 1 148 0
26FEB26 45.00 P 3.24 3.35 3.24 3.37 -0.53 59 30 366 -15
26FEB26 46.00 P 4.37 4.37 4.20 3.96 -0.57 60 30 295 +24
26FEB26 47.00 P 4.86 4.86 4.86 4.60 -0.61 61 15 299 +14
26FEB26 48.00 P 4.88 5.29 4.88 5.26 -0.65 62 45 153 -15
26FEB26 49.00 P 5.56 5.57 5.56 5.93 -0.72 62 30 107 +15
26FEB26 50.00 P 0.00 0.00 0.00 6.56 -0.85 61 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.55 -0.88 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.65 -0.78 66 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.88 -1.07 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.22 -0.81 72 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.56 -1.13 75 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.93 -1.19 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 60 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 12 0
30MAR26 28.00 P 0.10 0.10 0.10 0.13 -0.04 59 4 14 -4
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.04 59 0 60 0
30MAR26 30.00 P 0.20 0.20 0.20 0.26 -0.06 59 20 252 -20
30MAR26 31.00 P 0.00 0.00 0.00 0.34 -0.07 59 0 170 0
30MAR26 32.00 P 0.00 0.00 0.00 0.45 -0.07 59 0 65 0
30MAR26 33.00 P 0.00 0.00 0.00 0.56 -0.12 59 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 0.71 -0.14 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.89 -0.17 59 0 201 0
30MAR26 36.00 P 0.00 0.00 0.00 1.09 -0.19 58 0 131 0
30MAR26 37.00 P 1.09 1.09 1.09 1.33 -0.22 58 1 397 -1
30MAR26 38.00 P 1.51 1.51 1.51 1.59 -0.26 58 1 396 +1
30MAR26 39.00 P 0.00 0.00 0.00 1.89 -0.29 58 0 91 0
30MAR26 40.00 P 2.05 2.05 2.05 2.22 -0.32 58 1 239 -1
30MAR26 41.00 P 0.00 0.00 0.00 2.57 -0.38 58 0 290 0
30MAR26 42.00 P 3.06 3.06 2.88 2.99 -0.44 58 34 135 -4
30MAR26 43.00 P 3.18 3.18 3.18 3.40 -0.51 58 15 110 +11
30MAR26 44.00 P 3.82 4.00 3.82 3.91 -0.54 58 30 46 -21
30MAR26 45.00 P 4.49 4.49 4.21 4.64 -0.41 61 76 108 -39
30MAR26 46.00 P 0.00 0.00 0.00 5.09 -0.60 60 0 184 0
30MAR26 47.00 P 0.00 0.00 0.00 5.72 -0.63 60 0 49 0
30MAR26 48.00 P 6.28 6.53 6.28 6.40 -0.64 61 30 119 0
30MAR26 49.00 P 6.73 7.22 6.73 7.07 -0.68 62 46 29 -16
30MAR26 50.00 P 0.00 0.00 0.00 7.75 -0.72 62 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 9.57 -0.79 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.54 -0.87 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.64 -0.93 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.83 -1.00 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.12 -0.91 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.48 -1.07 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.69 -0.10 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.86 -0.14 57 0 2 0
29APR26 34.00 P 0.00 0.00 0.00 1.05 -0.17 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.27 -0.14 57 0 50 0
29APR26 36.00 P 0.00 0.00 0.00 1.51 -0.18 57 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.80 -0.17 57 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.03 -0.28 56 0 27 0
29APR26 39.00 P 0.00 0.00 0.00 2.37 -0.29 56 0 22 0
29APR26 40.00 P 2.80 2.80 2.80 2.71 -0.34 56 15 50 +15
29APR26 41.00 P 3.15 3.15 3.15 3.11 -0.36 56 15 50 -15
29APR26 42.00 P 3.77 3.77 3.77 3.52 -0.40 55 15 45 +15
29APR26 43.00 P 4.01 4.01 4.01 4.01 -0.47 56 15 120 +15
29APR26 44.00 P 4.72 4.72 4.72 4.56 -0.50 56 15 66 0
29APR26 45.00 P 5.29 5.81 5.21 5.14 -0.54 57 45 212 +15
29APR26 46.00 P 6.46 6.46 6.46 5.72 -0.59 58 15 75 +15
29APR26 47.00 P 7.13 7.13 6.38 6.36 -0.61 58 30 45 +15
29APR26 48.00 P 7.22 7.84 7.22 7.02 -0.64 59 60 30 +15
29APR26 49.00 P 7.73 7.73 7.73 7.67 -0.67 59 15 0 -15
29APR26 50.00 P 0.00 0.00 0.00 8.36 -0.67 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.14 -0.76 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.05 -0.85 61 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 14.10 -0.89 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.25 -0.93 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.45 -1.01 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.76 -0.79 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 -0.04 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 -0.04 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.06 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.06 54 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 -0.09 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 -0.09 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 -0.12 54 0 10 0
29JUN26 32.00 P 1.00 1.00 0.97 1.23 -0.13 54 2 16 -2
29JUN26 33.00 P 0.00 0.00 0.00 1.46 -0.14 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.71 -0.12 54 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.99 -0.12 54 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.28 -0.23 54 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.63 -0.15 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.90 -0.23 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.25 -0.30 53 0 26 0
29JUN26 40.00 P 0.00 0.00 0.00 3.67 -0.30 53 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 4.09 -0.32 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 4.57 -0.34 53 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 5.12 -0.35 54 0 0 0
29JUN26 44.00 P 5.76 5.76 5.76 5.70 -0.36 54 5 8 +5
29JUN26 45.00 P 0.00 0.00 0.00 6.24 -0.45 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.91 -0.45 55 0 15 0
29JUN26 47.00 P 7.70 7.70 7.70 7.55 -0.47 56 11 26 +11
29JUN26 48.00 P 0.00 0.00 0.00 8.20 -0.45 56 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 8.84 -0.59 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.53 -0.59 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.25 -0.69 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.14 -0.70 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.10 -0.31 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.15 -0.30 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.28 -0.28 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.47 -0.90 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 52 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.01 52 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.01 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.02 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.03 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.68 -0.03 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.83 -0.05 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.05 52 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 -0.07 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 -0.07 52 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 -0.07 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 -0.11 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.19 -0.11 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.48 -0.12 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.81 -0.16 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.17 -0.16 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.54 -0.05 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.81 -0.21 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 -0.21 51 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.67 -0.21 51 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.10 -0.26 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.61 -0.27 51 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.18 -0.28 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.77 -0.28 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.29 -0.39 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.98 -0.38 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.63 -0.37 53 0 12 0
29SEP26 48.00 P 9.68 9.68 9.68 9.29 -0.46 53 15 45 +15
29SEP26 49.00 P 0.00 0.00 0.00 9.96 -0.22 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.64 -0.44 54 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 12.08 -0.48 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.85 -0.56 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.71 -0.59 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.64 -0.66 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.65 -0.67 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.70 -0.75 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.02 50 0 15 0
30DEC26 23.00 P 0.47 0.47 0.45 0.54 -0.04 50 18 25 +12
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.05 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.06 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 -0.08 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.08 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.84 -0.09 50 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.11 -0.12 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.41 -0.12 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.71 -0.14 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 -0.17 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.17 50 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.79 -0.17 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.17 -0.09 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.47 -0.23 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.91 -0.22 49 0 0 0
30DEC26 40.00 P 5.30 5.30 5.30 5.40 -0.28 49 10 10 +10
30DEC26 41.00 P 0.00 0.00 0.00 5.87 -0.37 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 -0.39 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.00 -0.39 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.60 -0.42 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.20 -0.38 51 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 -0.47 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.45 -0.31 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.11 -0.41 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.78 -0.17 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.14 -0.48 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.85 -0.48 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.56 -0.58 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.43 -0.58 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.31 -0.64 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.29 -0.68 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.32 -0.69 50 0 0 0
TOTAL PUT 1,718 24,351 +429
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$ 16.38
29JAN26 9.25 C 0.00 0.00 0.00 7.14 +0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.91 +0.17 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.64 +0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.39 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.89 +0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.39 +0.14 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.90 +0.15 70 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 4.47 +0.22 96 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.89 +0.14 0 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 3.40 +0.14 45 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 2.92 +0.14 51 0 57 0
29JAN26 14.00 C 0.00 0.00 0.00 2.45 +0.13 51 0 165 0
29JAN26 14.50 C 0.00 0.00 0.00 1.94 +0.12 40 0 116 0
29JAN26 15.00 C 1.60 1.60 1.49 1.54 +0.10 45 15 122 -10
29JAN26 15.50 C 0.00 0.00 0.00 1.18 +0.08 47 0 509 0
29JAN26 16.00 C 0.93 0.93 0.93 0.88 +0.07 48 128 852 -33
29JAN26 16.50 C 0.72 0.76 0.69 0.63 +0.05 49 6 420 0
29JAN26 17.00 C 0.60 0.60 0.37 0.44 +0.04 50 225 480 -58
29JAN26 17.50 C 0.29 0.46 0.29 0.29 +0.01 50 56 513 -8
29JAN26 18.00 C 0.21 0.28 0.21 0.20 +0.02 51 55 154 +39
29JAN26 18.50 C 0.14 0.20 0.14 0.12 0.00 50 37 135 +11
29JAN26 19.00 C 0.10 0.10 0.10 0.08 +0.01 52 3 49 +3
29JAN26 19.50 C 0.10 0.10 0.10 0.05 +0.01 52 16 64 +15
29JAN26 20.00 C 0.07 0.07 0.07 0.03 0.00 53 15 153 +15
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 77 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.21 +0.20 89 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.67 +0.15 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.42 +0.15 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.92 +0.15 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 5.42 +0.14 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.93 +0.16 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.47 +0.17 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.97 +0.16 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.51 +0.13 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.98 +0.13 37 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 2.57 +0.11 41 0 74 0
26FEB26 14.50 C 2.30 2.30 2.30 2.19 +0.10 43 1 89 0
26FEB26 15.00 C 1.80 1.80 1.80 1.85 +0.10 44 2 94 0
26FEB26 15.50 C 0.00 0.00 0.00 1.53 +0.08 45 0 154 0
26FEB26 16.00 C 1.37 1.37 1.37 1.26 +0.07 45 10 307 +10
26FEB26 16.50 C 1.13 1.24 1.10 1.02 +0.06 46 102 264 +10
26FEB26 17.00 C 0.92 0.92 0.82 0.82 +0.05 46 35 311 +20
26FEB26 17.50 C 0.00 0.00 0.00 0.64 +0.02 46 0 339 0
26FEB26 18.00 C 0.66 0.72 0.57 0.53 +0.05 48 210 555 +167
26FEB26 18.50 C 0.00 0.00 0.00 0.41 +0.02 48 0 28 0
26FEB26 19.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 76 0
26FEB26 19.50 C 0.37 0.37 0.26 0.24 +0.02 48 25 41 +16
26FEB26 20.00 C 0.27 0.28 0.27 0.18 - 48 30 30 -
26FEB26 21.00 C 0.00 0.00 0.00 0.10 - 48 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 8.39 +0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.18 +0.15 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 7.93 +0.15 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 7.69 +0.15 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.45 +0.16 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 +0.24 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.97 +0.17 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.70 +0.15 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.46 +0.18 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.51 +0.23 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.53 +0.19 45 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 4.01 -0.03 37 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 3.60 +0.12 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.22 +0.12 44 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 2.86 +0.12 45 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 2.52 +0.11 46 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 2.21 +0.10 47 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 1.92 +0.09 47 0 30 0
30MAR26 16.00 C 1.63 1.63 1.63 1.67 +0.09 48 15 97 -15
30MAR26 16.50 C 1.57 1.60 1.41 1.44 +0.08 48 45 404 -15
30MAR26 17.00 C 1.36 1.36 1.36 1.23 +0.07 48 12 101 -1
30MAR26 17.50 C 1.01 1.01 1.01 1.05 +0.05 48 18 94 +18
30MAR26 18.00 C 0.00 0.00 0.00 0.89 +0.02 49 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.79 +0.04 50 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.67 +0.04 50 0 95 0
30MAR26 19.50 C 0.65 0.65 0.65 0.56 +0.04 50 15 47 +15
30MAR26 20.00 C 0.60 0.61 0.56 0.47 +0.04 50 50 139 +20
30MAR26 21.00 C 0.45 0.45 0.45 0.32 +0.02 50 10 108 +5
30MAR26 22.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 51 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 7.00 +0.17 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.46 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.98 +0.16 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.56 +0.28 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.53 +0.07 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.13 +0.07 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.75 +0.12 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.37 +0.10 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.04 +0.06 45 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.70 +0.09 45 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 2.41 +0.09 46 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 2.13 +0.07 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.88 +0.07 46 0 15 0
29APR26 16.50 C 1.85 1.85 1.82 1.66 +0.06 47 20 20 +20
29APR26 17.00 C 1.48 1.48 1.46 1.47 +0.06 47 16 24 -14
29APR26 17.50 C 0.00 0.00 0.00 1.30 +0.06 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.15 +0.06 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.87 +0.03 48 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.75 - 48 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.65 - 49 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.48 - 49 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 7.75 +0.18 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.51 +0.18 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.28 +0.18 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.04 +0.17 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.92 +0.28 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.63 +0.20 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.14 +0.15 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.76 +0.21 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.38 +0.25 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 +0.19 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.52 +0.13 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.16 +0.24 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 +0.11 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 3.49 +0.22 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 3.25 +0.27 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 +0.14 46 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 2.55 +0.09 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 +0.09 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 2.11 +0.08 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.91 +0.07 47 0 15 0
29JUN26 17.50 C 1.82 1.82 1.82 1.73 +0.07 47 7 7 +7
29JUN26 18.00 C 0.00 0.00 0.00 1.56 +0.06 47 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 1.42 +0.06 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 1.29 +0.06 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.17 +0.05 48 0 0 0
29JUN26 20.00 C 1.10 1.10 1.10 1.05 +0.05 48 2 2 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.83 +0.04 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 7.56 +0.26 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.30 +0.22 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.05 +0.20 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 +0.21 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 +0.18 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 +0.18 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.60 +0.14 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.25 +0.15 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.02 +0.30 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 +0.28 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.23 +0.15 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 +0.20 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 +0.23 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 +0.14 47 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 3.19 +0.14 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 +0.19 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 +0.09 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.54 +0.08 48 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 +0.08 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 2.19 +0.07 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 +0.07 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 +0.06 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.76 +0.06 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 +0.06 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.41 +0.06 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 +0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.61 +0.10 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.40 +0.11 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.20 +0.10 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.01 +0.10 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.61 +0.08 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 +0.05 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.90 +0.11 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 +0.08 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.10 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.93 +0.10 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.64 +0.13 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.38 +0.12 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.11 +0.12 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 +0.13 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.63 +0.12 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.44 +0.13 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 3.24 +0.14 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.04 +0.09 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 +0.09 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.08 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.53 +0.08 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.38 +0.07 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 - 49 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 2.12 - 49 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 1.89 - 50 0 0 -
TOTAL CALL 1,181 9,651 +239
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
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 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29JAN26 13.00 P 0.02 0.02 0.02 0.01 -0.01 52 2 364 0
29JAN26 13.50 P 0.03 0.04 0.03 0.02 -0.02 50 22 270 +9
29JAN26 14.00 P 0.02 0.02 0.02 0.05 -0.02 51 2 86 0
29JAN26 14.50 P 0.10 0.10 0.10 0.10 -0.04 50 15 191 0
29JAN26 15.00 P 0.23 0.26 0.16 0.19 -0.05 51 100 242 +10
29JAN26 15.50 P 0.39 0.42 0.30 0.33 -0.06 51 80 315 -42
29JAN26 16.00 P 0.59 0.62 0.46 0.52 -0.09 51 155 123 -100
29JAN26 16.50 P 0.77 0.77 0.71 0.77 -0.11 52 46 121 0
29JAN26 17.00 P 1.02 1.05 1.00 1.08 -0.12 53 40 47 +32
29JAN26 17.50 P 0.00 0.00 0.00 1.44 -0.13 54 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.85 -0.14 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.28 -0.15 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.75 -0.15 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.24 -0.15 68 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.67 -0.22 62 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.62 -0.29 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.64 -0.23 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.66 -0.31 91 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.63 -0.24 86 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
26FEB26 11.50 P 0.02 0.02 0.02 0.01 -0.01 46 8 248 -1
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 96 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 104 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 101 0
26FEB26 13.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 98 0
26FEB26 14.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 35 0
26FEB26 14.50 P 0.30 0.30 0.30 0.32 -0.05 47 15 63 0
26FEB26 15.00 P 0.50 0.50 0.43 0.47 -0.06 47 32 207 +15
26FEB26 15.50 P 0.68 0.70 0.62 0.64 -0.09 47 32 81 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.89 -0.08 48 0 160 0
26FEB26 16.50 P 1.08 1.08 1.08 1.15 -0.09 49 13 58 +13
26FEB26 17.00 P 1.29 1.34 1.29 1.45 -0.10 49 26 26 +26
26FEB26 17.50 P 0.00 0.00 0.00 1.76 -0.14 49 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 2.15 -0.12 50 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 2.54 -0.13 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.93 -0.16 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.40 -0.14 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.86 - 56 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 4.81 - 61 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 85 0
30MAR26 11.50 P 0.09 0.09 0.09 0.08 -0.01 50 2 238 -2
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 131 0
30MAR26 12.50 P 0.18 0.18 0.18 0.18 -0.01 50 1 80 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.25 -0.03 49 0 275 0
30MAR26 13.50 P 0.00 0.00 0.00 0.35 -0.03 49 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 16 0
30MAR26 14.50 P 0.00 0.00 0.00 0.63 -0.05 49 0 15 0
30MAR26 15.00 P 0.78 0.78 0.78 0.79 -0.08 49 29 126 -14
30MAR26 15.50 P 0.99 0.99 0.99 0.99 -0.10 49 28 1,394 +28
30MAR26 16.00 P 1.21 1.21 1.21 1.25 -0.10 50 5 5 +5
30MAR26 16.50 P 1.40 1.47 1.40 1.55 -0.08 51 17 13 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.83 -0.10 51 0 0 0
30MAR26 17.50 P 2.12 2.12 2.12 2.16 -0.10 51 9 13 -9
30MAR26 18.00 P 0.00 0.00 0.00 2.51 -0.10 52 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.89 -0.10 53 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 -0.11 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 -0.06 54 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 -0.12 55 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 4.84 -0.25 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.92 -0.14 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.89 -0.10 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 +0.01 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 -0.20 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.86 -0.02 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.74 -0.19 72 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.27 -0.03 48 0 21 0
29APR26 13.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.63 -0.04 48 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.80 -0.05 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 0.99 -0.06 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.46 -0.08 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.74 -0.08 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 -0.09 49 0 0 0
29APR26 17.50 P 2.24 2.24 2.24 2.36 -0.10 50 10 10 +10
29APR26 18.00 P 0.00 0.00 0.00 2.70 -0.10 50 0 0 0
29APR26 18.50 P 2.92 2.92 2.92 3.03 -0.15 50 15 15 +15
29APR26 19.00 P 0.00 0.00 0.00 3.44 -0.11 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 - 51 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 4.24 - 52 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 5.10 - 53 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.02 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 -0.02 48 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.05 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.12 -0.05 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 -0.06 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 -0.07 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 -0.07 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.10 -0.07 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.40 -0.07 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.72 -0.08 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 -0.09 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 -0.09 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 -0.20 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.17 -0.10 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.46 -0.20 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 -0.19 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.14 -0.21 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 -0.17 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 -0.06 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.94 -0.08 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.90 -0.10 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.76 -0.19 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.01 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.01 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 0.00 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 -0.05 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.81 -0.05 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.06 -0.05 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.06 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.60 -0.06 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.90 -0.07 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.21 -0.08 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 -0.08 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 -0.08 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.25 -0.09 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 -0.10 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.11 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.76 -0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.57 -0.14 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 -0.12 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.28 -0.13 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.01 49 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.01 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 0.00 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 -0.04 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.03 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.04 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 -0.04 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.07 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.05 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.05 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.97 -0.06 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 -0.06 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.59 -0.06 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.91 -0.07 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 4.27 -0.07 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.63 -0.01 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.99 - 50 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 5.33 - 50 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 6.09 - 50 0 0 -
TOTAL PUT 704 8,943 -4
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$ 7.44
29JAN26 4.80 C 0.00 0.00 0.00 2.65 +0.06 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.55 +0.06 86 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.45 +0.06 82 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.20 +0.06 72 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.95 +0.06 62 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.70 +0.06 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 +0.06 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.95 +0.04 28 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 +0.06 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 +0.04 13 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 +0.03 14 0 219 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 16 0 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.46 +0.07 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.21 +0.07 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.96 +0.07 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 +0.06 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.49 +0.06 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 +0.04 14 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.03 15 0 5 0
26FEB26 7.75 C 0.06 0.06 0.06 0.06 +0.01 15 1 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 +0.06 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 +0.05 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 +0.04 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 +0.04 15 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 +0.02 16 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 +0.02 16 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 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 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.01 +0.05 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 +0.05 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.05 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 +0.04 16 0 74 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 +0.03 16 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 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 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.03 12 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.05 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 +0.05 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 +0.05 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 17 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.04 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.06 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.05 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 +0.05 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.04 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.04 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
TOTAL CALL 1 1,985 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 323 0
29JAN26 7.25 P 0.04 0.04 0.04 0.04 -0.02 18 1 552 0
29JAN26 7.50 P 0.00 0.00 0.00 0.14 -0.04 18 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.32 -0.06 16 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.06 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 -0.06 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.84 -0.06 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.09 -0.06 76 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.34 -0.06 82 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 17 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 335 0
26FEB26 7.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.35 -0.04 15 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 -0.05 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 -0.04 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 -0.04 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.03 16 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.03 17 0 270 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 -0.05 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.59 -0.05 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.05 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 -0.04 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 -0.04 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 -0.04 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 -0.04 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 -0.04 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 -0.04 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.61 -0.04 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.11 -0.04 65 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 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 0.02 -0.01 17 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 17 0 70 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.03 17 0 70 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.61 -0.05 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 -0.05 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 -0.04 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.86 -0.04 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.11 -0.04 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.36 -0.04 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 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 0.07 -0.01 18 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 18 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.02 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.03 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.06 16 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 -0.05 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.05 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 -0.03 19 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 -0.04 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 -0.03 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 -0.03 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.04 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 -0.04 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.03 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 -0.03 28 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 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.05 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.05 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.05 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.06 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.06 27 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 18 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 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.07 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.06 25 0 0 0
TOTAL PUT 1 3,689 0
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$ 31.46
29JAN26 19.50 C 0.00 0.00 0.00 12.12 -0.52 136 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.64 -0.50 133 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.49 -0.65 69 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.49 -0.67 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.46 -0.68 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.49 -0.66 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 6.49 -0.61 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.67 -0.50 69 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 4.59 -0.57 50 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 3.70 -0.47 50 0 85 0
29JAN26 29.00 C 3.18 3.18 3.18 2.81 -0.37 45 1 525 0
29JAN26 30.00 C 2.37 2.37 1.89 1.94 -0.43 39 13 493 -12
29JAN26 31.00 C 1.45 1.45 1.27 1.31 -0.37 39 23 592 -1
29JAN26 32.00 C 1.17 1.17 0.79 0.84 -0.32 40 20 1,013 -10
29JAN26 33.00 C 0.85 0.85 0.49 0.52 -0.25 41 40 530 0
29JAN26 34.00 C 0.80 0.80 0.36 0.30 -0.17 41 16 240 +4
29JAN26 35.00 C 0.35 0.38 0.20 0.16 -0.11 41 521 312 -282
29JAN26 36.00 C 0.21 0.21 0.14 0.08 -0.07 41 12 749 -5
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 372 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 125 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.17 -0.47 83 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.69 -0.51 81 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.78 -0.43 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.75 -0.41 71 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.80 -0.43 67 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.76 -0.52 57 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.61 -0.69 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.67 -0.61 38 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.93 -0.23 44 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 4.08 -0.18 42 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 3.21 -0.51 38 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 2.50 -0.38 37 0 385 0
26FEB26 31.00 C 2.50 2.50 1.88 2.03 -0.25 40 215 347 +171
26FEB26 32.00 C 1.88 1.88 1.42 1.47 -0.31 38 42 164 +14
26FEB26 33.00 C 0.00 0.00 0.00 1.12 -0.26 39 0 349 0
26FEB26 34.00 C 0.83 0.83 0.83 0.82 -0.20 39 3 150 +3
26FEB26 35.00 C 0.70 0.70 0.70 0.58 -0.16 39 2 170 0
26FEB26 36.00 C 0.50 0.50 0.50 0.40 -0.13 38 12 2,200 +12
26FEB26 37.00 C 0.51 0.51 0.51 0.27 -0.10 38 15 145 +15
26FEB26 38.00 C 0.41 0.41 0.41 0.18 -0.07 38 15 38 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.17 -0.61 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.86 -0.43 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.78 -0.53 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.75 -0.41 51 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.80 -0.57 48 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.88 -0.50 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.94 -0.56 43 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.82 -0.80 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.21 -0.45 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.55 -0.41 42 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.78 -0.52 40 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 3.14 -0.36 39 0 52 0
30MAR26 31.00 C 3.10 3.10 2.95 2.64 -0.30 40 7 70 +7
30MAR26 32.00 C 2.67 2.67 2.42 2.14 -0.32 40 46 492 -5
30MAR26 33.00 C 2.22 2.22 2.14 1.78 -0.28 40 30 70 +30
30MAR26 34.00 C 1.77 1.77 1.47 1.45 -0.25 41 16 38 0
30MAR26 35.00 C 0.00 0.00 0.00 1.15 -0.22 40 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.91 -0.19 40 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.71 -0.16 40 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 0.55 -0.14 40 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 12.17 -0.71 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.86 -0.57 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.78 -0.56 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.92 -0.59 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.10 -0.46 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.99 -0.39 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.94 -0.75 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.42 -0.50 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.40 -0.71 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.96 -0.42 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.08 -0.62 38 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.57 -0.37 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.08 -0.33 40 0 0 0
29APR26 32.00 C 3.01 3.01 3.01 2.63 -0.29 40 15 15 0
29APR26 33.00 C 2.45 2.45 2.45 2.21 -0.30 40 15 15 0
29APR26 34.00 C 2.27 2.27 2.27 1.90 -0.25 41 1 1 +1
29APR26 35.00 C 0.00 0.00 0.00 1.58 -0.23 41 0 40 0
29APR26 36.00 C 0.00 0.00 0.00 1.31 -0.20 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 1.07 -0.19 40 0 65 0
29APR26 38.00 C 0.00 0.00 0.00 0.88 -0.16 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.72 -0.14 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.58 -0.12 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.47 - 40 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 12.31 -0.57 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.91 -0.52 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.99 -0.35 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.12 -0.47 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.16 -0.46 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 -0.27 45 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.71 -0.29 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 -0.35 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.04 -0.45 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.42 -0.40 40 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.82 -0.38 40 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.19 -0.61 39 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.80 -0.23 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.35 -0.32 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.96 -0.29 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.61 -0.27 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.31 -0.25 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 2.04 -0.22 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.75 -0.23 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.53 -0.19 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.32 -0.18 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.14 -0.16 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.95 -0.18 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.82 -0.12 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.60 -0.10 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.52 -0.08 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.44 -0.08 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.73 -0.37 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.13 -0.47 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.34 -0.35 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.30 -0.61 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.73 -0.31 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.02 -0.35 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.28 -0.33 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.51 -0.39 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.04 -0.16 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.15 -0.73 39 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 -0.24 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.41 -0.34 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.82 -0.38 41 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 -0.32 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.94 -0.30 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.59 -0.28 41 0 120 0
29SEP26 35.00 C 3.53 3.53 3.53 3.26 -0.27 41 1 94 +1
29SEP26 36.00 C 0.00 0.00 0.00 2.97 -0.25 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.71 -0.22 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.44 -0.22 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.19 -0.20 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.72 -0.23 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.55 -0.19 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.40 -0.18 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 -0.18 41 0 2 0
29SEP26 45.00 C 1.34 1.34 1.34 1.15 -0.12 41 5 35 0
29SEP26 46.00 C 0.00 0.00 0.00 1.01 -0.14 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.81 -0.56 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.50 -0.25 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.75 -0.38 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 -0.47 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.28 -0.43 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.54 -0.39 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.80 -0.42 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.18 -0.41 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.54 -0.43 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.97 -0.38 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.43 -0.39 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 6.03 -0.29 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.52 -0.31 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.10 -0.30 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.70 -0.29 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.34 -0.27 41 0 10 0
30DEC26 35.00 C 0.00 0.00 0.00 4.00 -0.26 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.70 -0.24 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.42 -0.23 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.16 -0.21 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.89 -0.22 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.56 -0.25 40 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.36 - 40 0 0 -
TOTAL CALL 1,086 16,260 -42
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 88 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 55 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 44 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.04 0.00 41 0 396 0
29JAN26 28.00 P 0.10 0.13 0.10 0.11 +0.02 42 49 468 -15
29JAN26 29.00 P 0.15 0.24 0.15 0.24 +0.03 41 13 567 -13
29JAN26 30.00 P 0.37 0.49 0.36 0.48 +0.09 41 21 556 -9
29JAN26 31.00 P 0.60 0.90 0.60 0.84 +0.14 41 18 591 -2
29JAN26 32.00 P 1.07 1.46 1.07 1.39 +0.22 42 43 654 -12
29JAN26 33.00 P 0.00 0.00 0.00 2.06 +0.29 42 0 225 0
29JAN26 34.00 P 0.00 0.00 0.00 2.80 +0.25 41 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 3.60 +0.22 35 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.57 +0.46 38 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 5.72 +0.62 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.54 +0.47 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.54 +0.48 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.73 +0.67 88 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.54 +0.48 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.54 +0.42 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.54 +0.48 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.54 +0.48 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 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 39 0 28 0
26FEB26 25.00 P 0.07 0.08 0.07 0.07 +0.01 39 6 70 +6
26FEB26 26.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 158 0
26FEB26 27.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 508 0
26FEB26 28.00 P 0.34 0.36 0.34 0.40 +0.06 38 11 841 +9
26FEB26 29.00 P 0.55 0.64 0.55 0.63 +0.08 38 54 208 +48
26FEB26 30.00 P 0.74 0.98 0.74 0.95 +0.11 37 55 260 +52
26FEB26 31.00 P 1.24 1.24 1.15 1.40 +0.17 38 50 160 +50
26FEB26 32.00 P 0.00 0.00 0.00 1.95 +0.24 39 0 50 0
26FEB26 33.00 P 2.27 2.40 2.27 2.59 +0.26 39 29 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.33 +0.30 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.94 +0.22 36 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 4.75 +0.30 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.72 +0.44 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.83 +0.43 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.58 +0.45 38 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.56 +0.22 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.83 +0.76 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.54 +0.48 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.54 +0.48 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 25 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 41 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 382 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 136 0
30MAR26 25.00 P 0.25 0.25 0.25 0.25 +0.02 40 15 506 -15
30MAR26 26.00 P 0.00 0.00 0.00 0.39 +0.04 40 0 331 0
30MAR26 27.00 P 0.55 0.55 0.55 0.57 +0.05 40 1 210 0
30MAR26 28.00 P 0.77 0.77 0.77 0.81 +0.05 39 1 331 0
30MAR26 29.00 P 0.94 1.06 0.94 1.13 +0.10 40 17 67 +17
30MAR26 30.00 P 1.30 1.30 1.30 1.52 +0.13 40 20 86 +20
30MAR26 31.00 P 1.68 1.99 1.68 1.98 +0.15 40 32 144 +31
30MAR26 32.00 P 0.00 0.00 0.00 2.53 +0.19 40 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 3.14 +0.21 40 0 68 0
30MAR26 34.00 P 3.52 3.52 3.52 3.88 +0.30 42 14 14 -14
30MAR26 35.00 P 0.00 0.00 0.00 4.61 +0.44 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.25 +0.34 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.09 +0.29 41 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.12 +0.59 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.85 +0.45 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.92 +0.58 47 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.83 +0.65 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.84 +0.67 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.56 +0.44 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.74 +0.62 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.54 +0.47 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.61 +0.55 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.54 +0.48 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.54 +0.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.54 +0.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.54 +0.48 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.04 +0.48 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.72 +0.66 77 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.04 +0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.54 +0.48 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.04 +0.48 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.57 +0.51 81 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 0.00 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
29APR26 26.00 P 0.60 0.60 0.60 0.59 +0.04 39 10 28 +10
29APR26 27.00 P 0.79 0.80 0.79 0.82 +0.06 39 6 22 +6
29APR26 28.00 P 0.00 0.00 0.00 1.11 +0.08 39 0 2 0
29APR26 29.00 P 1.28 1.49 1.28 1.46 +0.11 39 18 33 +18
29APR26 30.00 P 0.00 0.00 0.00 1.87 +0.13 40 0 15 0
29APR26 31.00 P 2.04 2.04 2.04 2.35 +0.16 40 15 15 +15
29APR26 32.00 P 0.00 0.00 0.00 2.88 +0.17 40 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 3.49 +0.20 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.16 +0.23 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.97 +0.55 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.72 +0.52 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.41 +0.41 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.25 +0.23 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.93 +0.32 38 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.11 +0.47 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.03 - 46 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.05 41 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 +0.07 41 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.40 +0.09 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 +0.10 41 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.13 +0.12 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.58 +0.14 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.09 +0.17 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.64 +0.20 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.24 +0.22 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 4.89 +0.24 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.58 +0.27 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.22 +0.13 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 +0.25 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.82 +0.29 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.62 +0.31 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.48 +0.34 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.33 +0.30 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.30 +0.44 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.08 +0.37 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.02 +0.39 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.80 +0.27 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.75 +0.53 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.74 +0.34 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.66 +0.50 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.67 +0.59 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.73 +0.48 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 +0.04 41 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.07 41 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 +0.08 41 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.09 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 +0.11 41 0 0 0
29SEP26 28.00 P 2.46 2.46 2.46 2.43 +0.13 41 30 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.13 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.33 +0.16 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.85 +0.18 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 +0.20 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.00 +0.22 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.64 +0.24 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.31 +0.25 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 +0.50 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.71 +0.28 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.12 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.32 +0.36 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.04 +0.15 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.82 +0.37 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.58 +0.27 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 +0.34 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.55 +0.60 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.37 +0.41 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.10 +0.28 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.04 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 +0.05 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.07 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.08 40 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.10 40 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.11 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 +0.13 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 +0.14 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 +0.15 40 0 0 0
30DEC26 31.00 P 4.30 4.30 4.20 4.34 +0.17 40 20 20 +20
30DEC26 32.00 P 0.00 0.00 0.00 4.90 +0.19 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.49 +0.20 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.12 +0.21 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.78 +0.23 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.50 +0.29 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.22 +0.29 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.95 +0.28 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 +0.31 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 +0.26 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.29 - 42 0 0 -
TOTAL PUT 548 13,301 +222
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$ 78.45
16JAN26 47.00 C 0.00 0.00 0.00 31.46 -1.81 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 30.46 -2.03 0 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 29.67 -1.82 283 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 28.45 -1.82 0 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 25.98 -1.97 173 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 23.65 -1.84 218 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 20.98 -1.79 136 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 18.47 -2.03 106 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 15.97 -2.04 90 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 13.48 -1.80 85 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 11.34 -1.45 126 0 15 0
16JAN26 70.00 C 11.50 11.50 11.50 8.49 -2.16 58 2 24 -1
16JAN26 72.50 C 0.00 0.00 0.00 6.23 -1.84 71 0 749 0
16JAN26 75.00 C 5.65 5.65 3.41 3.95 -1.57 60 310 1,302 +14
16JAN26 77.50 C 5.80 5.80 2.15 2.19 -1.40 58 110 676 +28
16JAN26 80.00 C 3.40 3.40 0.78 1.09 -1.00 61 1,864 2,062 +840
16JAN26 82.50 C 2.40 2.68 0.35 0.46 -0.69 61 1,852 1,443 +642
16JAN26 85.00 C 1.05 1.69 0.17 0.18 -0.45 63 1,018 772 +121
16JAN26 87.50 C 1.16 1.16 0.09 0.06 -0.28 64 156 335 +62
16JAN26 90.00 C 0.60 0.60 0.17 0.02 -0.17 66 52 230 +37
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.10 71 0 410 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 151 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
16JAN26 100.00 C 0.01 0.02 0.01 0.01 - 100 140 140 -
16JAN26 102.50 C 0.00 0.00 0.00 0.01 - 109 0 0 -
23JAN26 52.50 C 0.00 0.00 0.00 26.31 -1.73 147 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 23.65 -1.89 115 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.63 -1.41 139 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.07 -1.43 121 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.09 -1.92 72 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 13.67 -1.95 69 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.64 -1.53 81 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.28 -1.53 71 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 7.06 -1.39 64 0 6 0
23JAN26 75.00 C 5.22 5.22 4.90 4.74 -1.62 51 22 61 +15
23JAN26 77.50 C 5.90 5.90 2.70 3.09 -1.37 49 146 100 +21
23JAN26 80.00 C 3.69 3.80 1.75 2.05 -1.04 52 195 114 -2
23JAN26 82.50 C 2.45 2.78 1.05 1.32 -0.75 54 171 114 +64
23JAN26 85.00 C 1.60 1.87 0.72 0.83 -0.53 56 655 271 +160
23JAN26 87.50 C 1.64 1.64 1.09 0.52 -0.36 58 47 92 +32
23JAN26 90.00 C 0.80 0.80 0.57 0.33 -0.22 60 19 52 -5
23JAN26 92.50 C 0.47 0.49 0.34 0.20 -0.14 61 50 64 +50
23JAN26 95.00 C 0.00 0.00 0.00 0.13 -0.08 63 0 22 0
23JAN26 97.50 C 0.23 0.24 0.23 0.09 -0.04 66 30 30 +30
23JAN26 100.00 C 0.11 0.11 0.07 0.06 - 68 3 3 -
23JAN26 102.50 C 0.00 0.00 0.00 0.04 - 70 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 38.48 -2.02 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 37.84 -1.43 177 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.31 -1.19 206 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 35.51 -2.00 96 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 34.51 -1.77 90 0 0 0
29JAN26 45.00 C 36.09 36.44 33.94 34.18 -1.66 179 500 359 -441
29JAN26 46.00 C 0.00 0.00 0.00 32.51 -2.59 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.54 -2.59 100 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.48 -2.01 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.67 -1.82 117 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.51 -2.01 0 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 26.31 -1.73 114 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.65 -1.89 88 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 21.63 -1.41 109 0 1 0
29JAN26 60.00 C 18.80 18.80 18.80 19.07 -1.43 94 1 91 -1
29JAN26 62.50 C 0.00 0.00 0.00 16.10 -2.04 54 0 159 0
29JAN26 65.00 C 15.62 17.00 15.62 13.68 -1.94 53 2 1,481 0
29JAN26 67.50 C 10.99 10.99 10.99 11.69 -1.48 64 1 2,590 -1
29JAN26 70.00 C 12.72 13.20 9.00 9.28 -1.53 55 16 1,748 +1
29JAN26 72.50 C 9.00 9.50 5.90 7.06 -1.70 50 104 1,227 0
29JAN26 75.00 C 9.00 9.30 4.88 5.12 -1.58 47 1,016 2,633 +312
29JAN26 77.50 C 5.70 5.78 3.51 3.63 -1.40 47 195 2,330 -136
29JAN26 80.00 C 4.50 5.99 2.30 2.55 -1.10 48 165 1,852 -10
29JAN26 82.50 C 4.30 4.30 1.62 1.76 -0.86 50 169 894 -38
29JAN26 85.00 C 3.00 3.00 1.04 1.16 -0.72 50 749 1,364 -112
29JAN26 87.50 C 1.90 1.90 0.72 0.77 -0.58 52 267 882 -15
29JAN26 90.00 C 1.51 1.51 0.47 0.53 -0.45 54 1,436 1,317 -245
29JAN26 92.50 C 0.78 0.82 0.41 0.34 -0.35 54 489 781 +71
29JAN26 95.00 C 0.80 0.80 0.36 0.21 -0.28 55 60 618 -9
29JAN26 97.50 C 0.45 0.47 0.45 0.14 -0.22 56 60 431 +60
29JAN26 100.00 C 0.29 0.34 0.15 0.09 -0.17 57 105 949 -29
29JAN26 102.50 C 0.26 0.26 0.15 0.06 -0.14 58 307 483 +242
29JAN26 105.00 C 0.11 0.11 0.09 0.04 -0.11 59 90 723 +90
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.08 61 0 146 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.06 62 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.06 61 0 241 0
29JAN26 115.00 C 0.04 0.04 0.04 0.01 -0.04 65 32 814 -32
26FEB26 40.00 C 0.00 0.00 0.00 38.61 -2.60 74 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 37.96 -1.40 109 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 37.31 -1.31 121 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 35.65 -1.86 74 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 34.67 -1.62 74 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 34.32 -1.52 110 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 32.58 -2.52 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.69 -2.44 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.63 -1.86 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.67 -1.82 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.61 -1.91 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.31 -1.73 63 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 24.44 -1.35 78 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 21.63 -1.41 62 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 19.07 -1.70 53 0 10 0
26FEB26 62.50 C 18.44 18.44 18.44 17.12 -1.21 59 2 56 -2
26FEB26 65.00 C 0.00 0.00 0.00 14.40 -1.92 47 0 939 0
26FEB26 67.50 C 14.21 14.21 14.21 12.04 -2.26 43 1 876 -1
26FEB26 70.00 C 14.00 14.00 10.20 10.63 -1.59 50 2 1,374 -2
26FEB26 72.50 C 0.00 0.00 0.00 8.25 -1.45 42 0 807 0
26FEB26 75.00 C 10.92 10.92 7.10 6.74 -1.44 43 46 397 -28
26FEB26 77.50 C 7.65 7.66 5.14 5.29 -1.51 43 281 641 +154
26FEB26 80.00 C 7.05 7.16 4.00 4.36 -1.14 45 427 871 -267
26FEB26 82.50 C 5.60 5.60 3.25 3.37 -1.07 45 322 505 +129
26FEB26 85.00 C 4.50 4.50 2.50 2.67 -0.91 46 280 1,228 +90
26FEB26 87.50 C 3.98 3.98 2.13 2.13 -0.76 47 205 310 +24
26FEB26 90.00 C 2.53 2.79 1.60 1.68 -0.64 48 121 438 +3
26FEB26 92.50 C 1.92 1.92 1.43 1.36 -0.48 49 61 518 +16
26FEB26 95.00 C 1.85 1.85 1.05 1.10 -0.35 50 269 637 -146
26FEB26 97.50 C 1.73 1.73 0.91 0.88 -0.26 51 175 1,427 +121
26FEB26 100.00 C 1.34 1.34 0.78 0.70 - 52 56 29 -
26FEB26 102.50 C 1.00 1.01 0.58 0.56 - 53 289 271 -
30MAR26 37.00 C 0.00 0.00 0.00 42.07 -1.60 96 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 41.42 -1.30 106 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.78 -1.95 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.38 -1.83 97 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 37.96 -1.82 78 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.31 -1.49 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.39 -1.45 88 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 35.12 -1.70 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.32 -1.56 80 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 32.77 -2.33 49 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 31.72 -2.74 0 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 31.57 -1.14 78 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 29.84 -2.13 49 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 28.87 -2.12 49 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 26.42 -1.94 47 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 24.44 -1.78 57 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 21.70 -2.19 45 0 202 0
30MAR26 60.00 C 21.00 21.00 19.40 19.54 -1.72 47 1,895 1,471 -797
30MAR26 62.50 C 17.50 17.50 17.50 17.36 -1.91 46 2 519 0
30MAR26 65.00 C 17.03 17.03 17.03 15.70 -1.33 50 2 816 0
30MAR26 67.50 C 0.00 0.00 0.00 12.96 -2.09 41 0 274 0
30MAR26 70.00 C 14.80 14.80 11.64 11.60 -1.90 45 5 16,793 0
30MAR26 72.50 C 12.50 12.50 12.50 9.75 -1.89 44 1 5,223 -1
30MAR26 75.00 C 11.20 11.20 8.30 8.65 -1.58 46 30 7,591 -5
30MAR26 77.50 C 9.00 9.00 7.13 7.19 -1.47 45 360 2,770 +347
30MAR26 80.00 C 8.50 8.50 6.07 6.14 -1.33 46 208 1,977 +135
30MAR26 82.50 C 7.50 7.50 5.32 5.23 -1.19 47 275 3,205 +140
30MAR26 85.00 C 6.08 6.15 4.69 4.49 -1.05 48 105 2,583 -92
30MAR26 87.50 C 4.94 5.18 3.82 3.83 -0.94 48 101 651 -38
30MAR26 90.00 C 4.24 4.74 3.20 3.28 -0.80 49 408 5,112 -153
30MAR26 92.50 C 3.86 4.08 3.76 2.81 -0.72 50 81 1,326 +75
30MAR26 95.00 C 3.47 3.47 2.50 2.39 -0.66 50 95 3,882 +6
30MAR26 97.50 C 2.91 3.07 2.09 2.02 -0.60 51 1,763 2,862 +945
30MAR26 100.00 C 3.00 3.16 1.73 1.71 -0.54 51 164 1,066 +141
30MAR26 102.50 C 2.33 2.33 2.33 1.44 -0.49 51 44 960 +30
30MAR26 105.00 C 0.00 0.00 0.00 1.22 -0.44 52 0 499 0
30MAR26 107.50 C 1.71 1.71 1.56 1.04 -0.39 52 59 508 0
30MAR26 110.00 C 1.45 1.53 1.45 0.89 -0.34 53 22 393 +4
30MAR26 112.50 C 1.34 1.34 1.34 0.76 -0.30 53 34 462 +34
30MAR26 115.00 C 1.24 1.24 0.82 0.65 -0.27 54 46 462 +44
29APR26 47.00 C 0.00 0.00 0.00 32.14 -2.32 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.57 -1.63 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.36 -1.61 57 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.29 -1.70 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.45 -2.69 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.44 -2.19 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.21 -1.90 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.06 -2.01 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.25 -1.83 48 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 16.08 -1.88 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.66 -1.24 48 0 30 0
29APR26 70.00 C 15.72 15.72 14.50 12.68 -1.40 45 38 150 +15
29APR26 72.50 C 0.00 0.00 0.00 11.16 -1.38 46 0 78 0
29APR26 75.00 C 9.93 9.93 9.70 9.57 -2.13 44 45 156 +45
29APR26 77.50 C 10.74 10.74 8.57 8.43 -1.82 45 33 115 +21
29APR26 80.00 C 7.91 7.91 7.10 7.42 -1.26 46 37 138 -10
29APR26 82.50 C 8.12 8.12 8.12 6.46 -1.17 46 30 122 0
29APR26 85.00 C 7.36 7.64 5.72 5.67 -1.06 47 70 213 +55
29APR26 87.50 C 6.59 6.59 6.59 4.97 -0.94 47 15 173 +15
29APR26 90.00 C 5.82 5.82 4.20 4.35 -0.88 48 54 81 +16
29APR26 92.50 C 5.14 5.27 4.20 3.82 -0.80 49 39 24 +9
29APR26 95.00 C 4.50 4.68 4.50 3.35 -0.73 49 7 7 +5
29APR26 97.50 C 0.00 0.00 0.00 2.90 -0.72 49 0 24 0
29APR26 100.00 C 0.00 0.00 0.00 2.52 - 50 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 2.18 - 50 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 38.17 -1.90 49 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.31 -1.81 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.88 -1.07 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.41 -1.67 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.05 -1.23 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.53 -1.65 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.72 -1.74 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.72 -2.11 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.44 -2.72 42 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 29.29 -2.80 36 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 27.59 -1.77 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 24.62 -2.54 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.25 -1.31 45 0 125 0
29JUN26 60.00 C 21.05 21.05 21.05 21.31 -1.75 45 15 126 +15
29JUN26 62.50 C 0.00 0.00 0.00 18.82 -2.02 40 0 2,127 0
29JUN26 65.00 C 21.00 21.00 21.00 18.22 -0.69 49 1 157 0
29JUN26 67.50 C 0.00 0.00 0.00 16.11 -1.50 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.18 -1.72 43 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 12.86 -1.58 44 0 853 0
29JUN26 75.00 C 11.80 11.80 11.80 12.03 -0.69 47 1 6,118 -1
29JUN26 77.50 C 0.00 0.00 0.00 10.74 -1.24 46 0 1,082 0
29JUN26 80.00 C 0.00 0.00 0.00 9.62 -1.05 46 0 1,585 0
29JUN26 82.50 C 0.00 0.00 0.00 8.68 -1.14 46 0 260 0
29JUN26 85.00 C 10.00 10.00 7.99 7.82 -1.07 47 26 956 -21
29JUN26 87.50 C 0.00 0.00 0.00 7.08 -1.25 47 0 2,592 0
29JUN26 90.00 C 0.00 0.00 0.00 6.51 -0.82 48 0 1,369 0
29JUN26 92.50 C 0.00 0.00 0.00 5.90 -0.83 49 0 474 0
29JUN26 95.00 C 7.09 7.09 6.57 5.37 -0.64 49 10 16,754 +1
29JUN26 97.50 C 0.00 0.00 0.00 4.87 -0.87 49 0 99 0
29JUN26 100.00 C 5.53 5.53 5.53 4.41 -0.98 50 4 439 0
29JUN26 102.50 C 4.94 4.94 4.13 3.98 -0.99 50 27 174 +12
29JUN26 105.00 C 4.50 4.50 4.50 3.60 -0.72 50 6 48 +6
29JUN26 107.50 C 4.13 4.25 4.13 3.25 -0.75 50 13 25 +3
29JUN26 110.00 C 3.81 3.81 3.73 2.94 -0.77 51 9 122 -9
29JUN26 112.50 C 0.00 0.00 0.00 2.66 -0.79 51 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 2.41 -0.93 51 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.18 -0.83 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.98 -0.83 51 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 1.80 -0.92 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.64 -0.92 52 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.45 -0.96 52 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.32 -0.96 52 0 131 0
29SEP26 46.00 C 0.00 0.00 0.00 34.30 -1.69 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.43 -1.79 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.19 -2.06 43 0 1 0
29SEP26 49.00 C 32.43 32.43 32.43 31.55 -1.93 46 1 12 -1
29SEP26 50.00 C 0.00 0.00 0.00 30.64 -2.01 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 29.14 -1.00 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 27.17 -1.41 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.04 -1.74 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.15 -1.69 46 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 20.80 -2.21 43 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 19.76 -1.25 46 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 17.82 -2.77 44 0 612 0
29SEP26 70.00 C 17.08 17.08 17.08 17.08 -1.16 47 1 543 0
29SEP26 72.50 C 0.00 0.00 0.00 15.97 -1.10 48 0 252 0
29SEP26 75.00 C 0.00 0.00 0.00 14.37 -1.29 46 0 458 0
29SEP26 77.50 C 13.53 13.53 13.53 13.28 -1.93 46 60 479 +50
29SEP26 80.00 C 0.00 0.00 0.00 12.25 -1.82 46 0 1,463 0
29SEP26 82.50 C 0.00 0.00 0.00 11.43 -1.32 47 0 701 0
29SEP26 85.00 C 12.41 12.41 12.41 10.47 -1.36 47 15 165 +15
29SEP26 87.50 C 0.00 0.00 0.00 9.78 -1.07 48 0 162 0
29SEP26 90.00 C 8.95 8.95 8.95 8.99 -1.52 48 6 62 +6
29SEP26 92.50 C 10.10 10.10 10.10 8.62 -0.83 49 5 265 +5
29SEP26 95.00 C 0.00 0.00 0.00 7.79 -0.93 48 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 7.28 -1.01 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 7.01 -0.95 50 0 83 0
29SEP26 102.50 C 0.00 0.00 0.00 6.34 -1.07 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.96 -0.97 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.65 -0.56 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 5.22 -0.55 51 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 4.88 -0.66 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.68 -0.62 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.45 -0.47 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.10 -0.42 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.86 -0.50 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.66 -0.45 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.47 -0.35 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.30 -0.40 54 0 230 0
29SEP26 132.50 C 0.00 0.00 0.00 3.13 -0.39 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.96 -0.38 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.88 -0.28 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.77 -0.12 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.66 -0.19 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.55 -0.18 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.44 -0.18 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 2.33 -0.17 57 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 34.08 -1.84 46 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 33.63 -1.52 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.85 -1.60 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.05 -1.66 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.14 -1.56 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.02 -2.24 46 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 26.29 -1.53 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.80 -1.58 47 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 22.91 -1.64 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.74 -1.57 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.35 -1.82 46 0 379 0
30DEC26 70.00 C 20.18 20.18 20.18 19.18 -1.02 47 1 300 0
30DEC26 72.50 C 0.00 0.00 0.00 17.88 -0.92 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.46 -1.53 46 0 249 0
30DEC26 77.50 C 0.00 0.00 0.00 15.26 -2.16 46 0 306 0
30DEC26 80.00 C 18.61 18.61 15.00 14.41 -1.69 46 9 159 +4
30DEC26 82.50 C 0.00 0.00 0.00 13.49 -1.58 46 0 51 0
30DEC26 85.00 C 12.96 12.96 12.96 12.70 -1.50 47 40 206 +40
30DEC26 87.50 C 0.00 0.00 0.00 11.86 -1.49 47 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 11.23 -1.03 47 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 10.50 -1.73 48 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 9.68 -1.95 47 0 17 0
30DEC26 97.50 C 0.00 0.00 0.00 9.24 -1.32 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 8.47 -1.64 47 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 7.99 -1.58 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.69 -1.57 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.23 -1.55 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.77 -1.64 49 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.31 -1.83 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.88 -2.00 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.55 -2.06 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.21 -2.15 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.88 -2.22 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.55 -2.30 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.26 -2.43 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.02 -2.51 49 0 206 0
30DEC26 132.50 C 0.00 0.00 0.00 3.79 -2.58 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.55 -2.67 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.32 -2.75 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.10 -2.83 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.93 -2.99 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.69 -3.13 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.54 -3.15 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.38 -3.06 49 0 5 0
TOTAL CALL 21,461 157,571 +3,017
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 158 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 307 0
16JAN26 62.50 P 0.03 0.03 0.03 0.01 0.00 98 3 103 -3
16JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 149 0
16JAN26 67.50 P 0.05 0.05 0.03 0.04 +0.01 81 59 226 -11
16JAN26 70.00 P 0.06 0.08 0.06 0.10 +0.04 75 21 1,353 -2
16JAN26 72.50 P 0.11 0.23 0.08 0.26 +0.09 71 1,066 766 -423
16JAN26 75.00 P 0.11 0.65 0.10 0.59 +0.18 65 2,017 1,229 -331
16JAN26 77.50 P 0.14 1.61 0.14 1.33 +0.43 62 813 1,491 +139
16JAN26 80.00 P 0.65 2.96 0.65 2.60 +0.79 60 1,614 1,862 +846
16JAN26 82.50 P 1.46 4.43 1.46 4.65 +1.31 69 171 343 +22
16JAN26 85.00 P 4.70 5.10 4.70 6.91 +1.59 78 16 39 -2
16JAN26 87.50 P 0.00 0.00 0.00 9.24 +1.71 83 0 11 0
16JAN26 90.00 P 0.00 0.00 0.00 11.56 +1.63 66 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 14.05 +1.40 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 16.55 +1.75 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 19.05 +1.78 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 21.55 - 0 0 0 -
16JAN26 102.50 P 0.00 0.00 0.00 24.09 - 134 0 0 -
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 76 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.09 +0.07 72 0 0 0
23JAN26 65.00 P 0.09 0.09 0.09 0.16 +0.11 68 12 12 +12
23JAN26 67.50 P 0.00 0.00 0.00 0.28 +0.17 65 0 2 0
23JAN26 70.00 P 0.33 0.35 0.29 0.49 +0.25 61 73 62 +7
23JAN26 72.50 P 0.43 0.73 0.43 0.81 +0.30 57 58 112 +40
23JAN26 75.00 P 0.58 1.40 0.56 1.34 +0.38 54 615 238 +142
23JAN26 77.50 P 1.21 2.45 1.12 2.25 +0.59 52 272 144 +103
23JAN26 80.00 P 1.97 2.68 1.96 3.66 +0.93 54 71 69 +68
23JAN26 82.50 P 4.02 5.17 4.02 5.51 +1.32 58 30 45 -15
23JAN26 85.00 P 0.00 0.00 0.00 7.57 +1.56 62 0 15 0
23JAN26 87.50 P 0.00 0.00 0.00 9.52 +1.65 58 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 11.83 +1.78 60 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 14.21 +1.45 62 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 16.73 +1.83 71 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 19.24 +1.39 79 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 22.22 - 111 0 0 -
23JAN26 102.50 P 0.00 0.00 0.00 24.09 - 77 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 0.00 103 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 96 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 242 0
29JAN26 50.00 P 0.01 0.01 0.01 0.01 0.00 79 92 384 +61
29JAN26 52.50 P 0.02 0.02 0.02 0.01 0.00 71 5 1,223 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 812 0
29JAN26 57.50 P 0.05 0.05 0.05 0.03 +0.02 64 5 995 -5
29JAN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 60 0 1,813 0
29JAN26 62.50 P 0.08 0.14 0.08 0.09 +0.06 57 4 2,808 +2
29JAN26 65.00 P 0.10 0.21 0.10 0.16 +0.08 54 172 4,685 +1
29JAN26 67.50 P 0.20 0.36 0.19 0.32 +0.14 53 337 2,123 -12
29JAN26 70.00 P 0.35 0.63 0.32 0.57 +0.17 51 717 1,867 +168
29JAN26 72.50 P 0.63 1.15 0.51 1.02 +0.28 50 688 1,370 +292
29JAN26 75.00 P 1.05 1.75 0.97 1.71 +0.40 49 1,560 3,179 +750
29JAN26 77.50 P 1.79 2.83 1.72 2.79 +0.64 50 440 2,132 +87
29JAN26 80.00 P 2.60 4.50 2.59 4.20 +0.85 51 258 612 +29
29JAN26 82.50 P 4.29 5.55 4.20 5.93 +1.13 53 119 133 -7
29JAN26 85.00 P 4.29 6.11 4.29 7.80 +1.29 54 64 157 +52
29JAN26 87.50 P 7.55 7.55 7.25 9.86 +1.06 55 120 273 +25
29JAN26 90.00 P 10.34 10.34 10.34 11.97 +1.63 53 1 100 -1
29JAN26 92.50 P 0.00 0.00 0.00 14.47 +1.46 60 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 17.00 +2.06 68 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 19.24 +1.39 64 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 22.22 +2.31 89 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 24.09 +1.72 63 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 26.60 +1.77 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.67 +2.36 106 0 55 0
29JAN26 110.00 P 0.00 0.00 0.00 31.72 +1.79 89 0 95 0
29JAN26 112.50 P 0.00 0.00 0.00 34.21 +1.73 93 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.94 +2.02 112 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 156 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 199 0
26FEB26 50.00 P 0.09 0.09 0.09 0.02 +0.01 51 18 669 +18
26FEB26 52.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 260 0
26FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 853 0
26FEB26 57.50 P 0.21 0.24 0.21 0.16 +0.06 50 11 1,557 +11
26FEB26 60.00 P 0.26 0.30 0.26 0.28 +0.09 49 17 1,048 +8
26FEB26 62.50 P 0.38 0.46 0.38 0.46 +0.12 48 15 1,330 0
26FEB26 65.00 P 0.53 0.67 0.53 0.71 +0.13 47 75 1,654 -2
26FEB26 67.50 P 0.66 1.10 0.66 1.08 +0.21 46 294 1,694 +22
26FEB26 70.00 P 0.98 1.65 0.98 1.59 +0.27 45 313 668 +205
26FEB26 72.50 P 1.60 2.28 1.60 2.26 +0.34 45 122 971 +58
26FEB26 75.00 P 2.00 3.39 2.00 3.16 +0.45 44 251 531 +162
26FEB26 77.50 P 3.30 4.64 3.15 4.37 +0.66 45 280 2,387 +153
26FEB26 80.00 P 4.26 5.79 4.26 5.80 +0.87 46 108 214 +92
26FEB26 82.50 P 5.90 7.59 5.74 7.26 +0.86 46 193 375 +192
26FEB26 85.00 P 7.90 9.45 7.80 9.25 +1.25 48 140 151 +105
26FEB26 87.50 P 0.00 0.00 0.00 11.21 +1.40 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.25 +1.48 51 0 0 0
26FEB26 92.50 P 11.33 11.33 11.33 15.31 +1.83 51 15 15 +15
26FEB26 95.00 P 0.00 0.00 0.00 17.57 +1.40 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.75 +1.85 52 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 22.66 - 63 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 25.11 - 66 0 0 -
30MAR26 37.00 P 0.06 0.06 0.06 0.01 0.00 59 5 440 +5
30MAR26 38.00 P 0.07 0.07 0.07 0.01 0.00 57 5 60 +5
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 285 0
30MAR26 46.00 P 0.16 0.16 0.16 0.01 -0.02 42 40 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 -0.05 44 0 846 0
30MAR26 55.00 P 0.38 0.42 0.38 0.20 -0.06 44 112 2,198 +60
30MAR26 57.50 P 0.56 0.60 0.56 0.37 -0.06 45 106 2,095 -10
30MAR26 60.00 P 0.69 0.80 0.69 0.61 -0.07 45 149 4,755 -31
30MAR26 62.50 P 0.93 1.13 0.93 0.97 -0.04 45 304 830 +52
30MAR26 65.00 P 1.26 1.65 1.26 1.45 +0.04 46 74 5,657 0
30MAR26 67.50 P 1.77 2.14 1.77 2.07 +0.16 46 71 5,285 -50
30MAR26 70.00 P 2.30 3.01 2.25 2.85 +0.28 46 45 8,657 +34
30MAR26 72.50 P 3.05 3.80 3.00 3.79 +0.42 47 1,564 3,570 +1,439
30MAR26 75.00 P 3.48 5.05 3.48 4.88 +0.57 47 136 3,318 +12
30MAR26 77.50 P 5.40 6.34 5.40 6.14 +0.68 48 85 4,394 +15
30MAR26 80.00 P 7.37 7.37 7.37 7.54 +0.80 48 30 768 +30
30MAR26 82.50 P 7.63 7.63 7.63 8.96 +0.81 47 15 1,896 -15
30MAR26 85.00 P 9.65 10.66 9.65 10.91 +1.16 50 30 190 +30
30MAR26 87.50 P 10.64 11.60 10.64 12.62 +1.11 50 75 206 0
30MAR26 90.00 P 12.38 12.40 12.35 14.49 +1.10 50 45 159 -2
30MAR26 92.50 P 0.00 0.00 0.00 16.21 +0.74 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.66 +0.87 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.19 +1.62 56 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 23.06 +1.48 54 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 25.25 +1.49 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 26.95 +1.13 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.55 +2.15 63 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 32.01 +1.40 52 0 15 0
30MAR26 112.50 P 34.73 34.73 34.73 34.56 +1.91 56 15 15 +15
30MAR26 115.00 P 0.00 0.00 0.00 37.80 +2.88 69 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.13 44 0 35 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.15 44 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.17 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 -0.18 45 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 -0.22 45 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.48 -0.23 45 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.75 -0.22 45 0 201 0
29APR26 60.00 P 0.00 0.00 0.00 1.12 -0.20 45 0 16 0
29APR26 62.50 P 0.00 0.00 0.00 1.60 -0.15 46 0 49 0
29APR26 65.00 P 0.00 0.00 0.00 2.20 -0.05 46 0 57 0
29APR26 67.50 P 2.55 2.90 2.55 2.92 +0.05 46 8 78 -3
29APR26 70.00 P 3.10 3.10 3.10 3.74 +0.15 46 1 146 -1
29APR26 72.50 P 4.11 4.83 4.11 4.75 +0.36 46 10 149 -1
29APR26 75.00 P 4.80 5.70 4.80 5.89 +0.55 47 6 112 -2
29APR26 77.50 P 0.00 0.00 0.00 7.15 +0.74 47 0 61 0
29APR26 80.00 P 8.41 8.75 8.41 8.60 +0.86 47 9 181 0
29APR26 82.50 P 0.00 0.00 0.00 10.16 +0.97 48 0 0 0
29APR26 85.00 P 10.01 10.01 10.01 11.88 +1.11 49 15 16 +15
29APR26 87.50 P 11.68 12.04 11.68 13.61 +1.14 49 30 41 +30
29APR26 90.00 P 13.42 13.65 13.42 14.79 +0.56 45 75 81 +75
29APR26 92.50 P 0.00 0.00 0.00 17.48 +0.80 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.48 +1.31 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.47 +1.22 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.74 - 52 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 25.96 - 53 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 725 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 +0.05 43 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 +0.07 43 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.08 43 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.10 43 0 3,602 0
29JUN26 52.50 P 0.00 0.00 0.00 0.73 +0.16 44 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.06 +0.20 44 0 318 0
29JUN26 57.50 P 0.00 0.00 0.00 1.50 +0.26 45 0 641 0
29JUN26 60.00 P 0.00 0.00 0.00 2.06 +0.35 45 0 1,241 0
29JUN26 62.50 P 0.00 0.00 0.00 2.73 +0.43 45 0 2,231 0
29JUN26 65.00 P 3.18 3.18 3.18 3.49 +0.49 46 1 3,999 0
29JUN26 67.50 P 0.00 0.00 0.00 4.42 +0.58 46 0 829 0
29JUN26 70.00 P 5.50 5.50 5.50 5.44 +0.64 47 1 5,477 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.54 +1.00 47 0 15,406 0
29JUN26 75.00 P 6.75 6.75 6.75 7.68 +0.65 47 1 2,333 +1
29JUN26 77.50 P 0.00 0.00 0.00 9.07 +0.81 47 0 384 0
29JUN26 80.00 P 0.00 0.00 0.00 10.50 +1.05 47 0 1,181 0
29JUN26 82.50 P 10.52 10.52 10.52 12.07 +1.16 48 7 421 +7
29JUN26 85.00 P 11.99 11.99 11.99 13.73 +1.26 48 7 41 +7
29JUN26 87.50 P 13.61 14.17 13.48 15.47 +1.10 49 46 553 +46
29JUN26 90.00 P 15.28 15.92 15.18 16.62 +0.64 46 86 121 +79
29JUN26 92.50 P 0.00 0.00 0.00 19.30 +1.27 50 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 21.03 +1.30 50 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 23.07 +1.53 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 25.02 +1.15 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 26.51 +0.58 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.02 +1.00 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.02 +1.86 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.89 +1.57 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.23 +2.11 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.39 +1.52 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.13 +1.20 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.00 +1.67 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.21 +1.59 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.15 +2.16 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.43 +1.96 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.36 +1.40 56 0 504 0
29SEP26 46.00 P 1.00 1.00 1.00 0.76 -0.18 45 11 69 0
29SEP26 47.00 P 0.00 0.00 0.00 0.89 -0.17 45 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.17 45 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 -0.18 45 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 1.31 -0.19 45 0 247 0
29SEP26 52.50 P 1.88 1.88 1.88 1.75 -0.13 46 1 177 +1
29SEP26 55.00 P 0.00 0.00 0.00 2.30 -0.04 46 0 265 0
29SEP26 57.50 P 2.78 2.78 2.78 2.91 +0.04 46 1 387 -1
29SEP26 60.00 P 3.50 3.50 3.50 3.67 +0.11 46 2 296 -2
29SEP26 62.50 P 4.10 4.60 4.10 4.48 +0.23 47 2 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.39 +0.27 47 0 803 0
29SEP26 67.50 P 0.00 0.00 0.00 6.44 +0.46 47 0 1,239 0
29SEP26 70.00 P 6.82 7.45 6.82 7.45 +0.45 47 2 503 +1
29SEP26 72.50 P 0.00 0.00 0.00 8.69 +0.60 47 0 423 0
29SEP26 75.00 P 10.07 10.07 10.07 10.00 +0.72 47 15 573 +15
29SEP26 77.50 P 10.07 10.43 10.07 10.96 +0.38 46 15 384 0
29SEP26 80.00 P 11.49 11.81 11.49 12.77 +0.82 48 38 1,783 +23
29SEP26 82.50 P 0.00 0.00 0.00 14.34 +0.90 48 0 647 0
29SEP26 85.00 P 0.00 0.00 0.00 15.93 +0.95 48 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 17.64 +1.05 48 0 137 0
29SEP26 90.00 P 17.83 18.12 17.75 19.20 +0.90 48 27 26 +10
29SEP26 92.50 P 0.00 0.00 0.00 21.17 +0.87 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.54 +0.52 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.56 +1.65 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.00 +1.59 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.71 +0.87 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.89 +1.03 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.11 +1.20 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.18 +0.80 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.26 +1.23 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.68 +1.61 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.83 +1.52 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.33 +1.62 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.83 +0.88 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.35 +1.62 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.60 +1.02 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.96 +1.10 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 55.18 +1.03 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.49 +1.40 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.82 +1.19 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.16 +1.37 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.54 +1.24 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.95 +1.27 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.35 +1.10 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.78 +1.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.52 -0.45 45 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 1.70 -0.43 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 1.89 -0.43 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.07 -0.47 46 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.68 -0.38 46 0 30 0
30DEC26 55.00 P 3.62 3.62 3.62 3.33 -0.34 46 1 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.11 -0.23 46 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 4.93 -0.11 46 0 92 0
30DEC26 62.50 P 0.00 0.00 0.00 5.79 -0.08 46 0 244 0
30DEC26 65.00 P 6.01 6.01 6.01 6.88 +0.18 47 1 302 0
30DEC26 67.50 P 7.20 7.78 7.16 8.05 +0.40 47 50 143 +25
30DEC26 70.00 P 8.13 8.13 8.13 9.06 +0.41 47 5 2,519 +5
30DEC26 72.50 P 0.00 0.00 0.00 10.26 +0.58 47 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 11.61 +0.78 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 13.00 +0.80 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 14.46 +0.86 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 16.10 +1.52 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.41 +0.73 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.08 +0.86 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.85 +0.94 47 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.72 +1.02 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.57 +0.80 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.44 +1.13 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.73 +1.51 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.31 +1.13 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.31 +1.16 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.34 +1.19 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.41 +1.21 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.48 +0.91 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.60 +0.89 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.74 +0.90 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.90 +1.00 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.09 +1.26 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.29 +1.19 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.51 +0.97 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.03 +1.42 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.99 +1.07 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.25 +1.09 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.81 +1.42 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.33 +1.68 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.72 +1.94 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.04 +1.80 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.53 +2.00 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.86 +2.02 55 0 0 0
TOTAL PUT 16,725 165,256 +4,993
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 0.00 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.10 -0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.10 -0.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.11 0.00 69 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.11 0.00 63 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.11 0.00 58 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.11 0.00 51 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.11 0.00 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.11 -0.01 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.11 -0.01 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.12 0.00 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.01 +0.37 76 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.18 -0.01 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.02 +0.30 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.66 -0.07 42 0 53 0
29JAN26 62.50 C 0.00 0.00 0.00 3.75 -0.16 41 0 217 0
29JAN26 65.00 C 3.28 3.28 2.25 2.25 -0.15 40 98 1,490 +7
29JAN26 67.50 C 2.16 2.16 1.25 1.30 -0.12 41 157 1,859 +88
29JAN26 70.00 C 1.12 1.22 0.73 0.66 -0.09 41 386 2,337 +32
29JAN26 72.50 C 0.70 0.73 0.37 0.30 -0.07 41 437 2,892 +170
29JAN26 75.00 C 0.40 0.42 0.21 0.13 -0.03 41 189 1,365 +97
29JAN26 77.50 C 0.26 0.27 0.25 0.05 -0.02 41 180 973 +104
29JAN26 80.00 C 0.16 0.19 0.12 0.02 -0.01 41 398 1,882 -70
29JAN26 82.50 C 0.12 0.12 0.12 0.01 0.00 43 65 833 -60
29JAN26 85.00 C 0.08 0.08 0.08 0.01 0.00 48 2 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.19 -0.01 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.46 +0.22 79 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.90 +0.69 94 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.68 +0.03 82 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.34 +0.11 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.84 +0.69 80 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.56 +0.36 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.58 +0.22 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.75 +0.47 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.50 +0.14 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.84 +0.50 61 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.45 +0.73 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.01 +0.39 47 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.10 +0.04 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.10 -0.05 45 0 81 0
26FEB26 62.50 C 6.51 6.51 6.46 5.47 -0.08 44 61 226 +61
26FEB26 65.00 C 4.94 4.94 4.28 4.16 -0.19 44 87 363 +60
26FEB26 67.50 C 3.61 3.61 3.61 3.11 -0.13 45 30 652 +30
26FEB26 70.00 C 3.00 3.00 2.82 2.27 -0.14 45 30 2,878 +27
26FEB26 72.50 C 1.79 1.79 1.71 1.60 -0.15 44 8 871 -6
26FEB26 75.00 C 1.65 1.65 1.28 1.11 -0.12 44 41 601 +28
26FEB26 77.50 C 1.21 1.30 1.03 0.75 -0.10 44 89 451 +59
26FEB26 80.00 C 0.89 0.99 0.71 0.50 -0.08 44 99 643 +39
26FEB26 82.50 C 0.75 0.76 0.57 0.32 -0.07 44 106 466 +1
26FEB26 85.00 C 0.51 0.51 0.51 0.21 -0.05 44 5 366 -5
26FEB26 87.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 959 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.19 -0.08 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.46 +0.06 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.90 +0.51 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.09 +0.44 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.88 +0.33 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.92 -0.04 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.79 -0.39 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.85 +0.48 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.26 +0.83 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.82 -0.21 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.13 -0.06 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.24 +0.11 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.17 +0.20 50 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.15 -0.27 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.54 -0.04 47 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.04 -0.05 47 0 91 0
30MAR26 65.00 C 6.66 6.66 5.71 5.76 -0.12 46 33 3,319 -3
30MAR26 67.50 C 5.44 5.44 5.09 4.70 -0.12 47 48 428 +43
30MAR26 70.00 C 0.00 0.00 0.00 3.84 -0.11 47 0 1,315 0
30MAR26 72.50 C 3.60 3.60 3.56 3.07 -0.09 47 251 5,212 -198
30MAR26 75.00 C 3.09 3.11 2.60 2.42 -0.09 47 49 1,252 +34
30MAR26 77.50 C 2.57 2.57 2.57 1.89 -0.08 47 1 919 0
30MAR26 80.00 C 2.03 2.03 2.03 1.47 -0.07 47 2 912 -2
30MAR26 82.50 C 1.70 1.70 1.52 1.13 -0.07 47 94 1,342 0
30MAR26 85.00 C 1.42 1.46 1.40 0.87 -0.05 47 47 932 +47
30MAR26 87.50 C 1.20 1.20 1.09 0.66 -0.05 47 66 103 +50
30MAR26 90.00 C 1.00 1.00 0.90 0.50 -0.04 47 53 3,735 -30
30MAR26 92.50 C 0.87 0.87 0.87 0.38 -0.03 47 15 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.28 -0.03 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 825 0
30MAR26 102.50 C 0.47 0.47 0.47 0.12 -0.01 47 1 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 0.00 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 47 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 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 0.11 0.11 0.11 0.01 0.00 51 3 106 -3
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 57 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 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 67 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 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 78 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 19.48 +0.34 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.26 -0.13 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.73 -0.08 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.94 +0.73 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.60 +0.09 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.93 +0.31 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.58 -0.33 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.42 -0.05 46 0 0 0
29APR26 62.50 C 8.50 8.50 8.47 8.03 0.00 46 46 79 +44
29APR26 65.00 C 7.19 7.19 7.19 6.74 -0.11 46 48 146 +48
29APR26 67.50 C 0.00 0.00 0.00 5.69 -0.12 46 0 156 0
29APR26 70.00 C 5.14 5.14 5.14 4.80 -0.12 46 21 67 0
29APR26 72.50 C 0.00 0.00 0.00 4.00 -0.09 46 0 67 0
29APR26 75.00 C 0.00 0.00 0.00 3.29 -0.09 46 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 2.70 -0.08 46 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.20 -0.08 46 0 35 0
29APR26 82.50 C 0.00 0.00 0.00 1.79 -0.07 46 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 1.44 -0.07 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.16 -0.06 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.36 +0.42 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.36 -0.51 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.23 -0.74 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.69 +0.59 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.15 +0.92 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.02 -0.08 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.43 +0.08 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.59 +0.08 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.40 -0.11 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.52 +0.36 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.54 -0.61 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.32 -0.07 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.52 +0.11 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.99 +0.01 50 0 0 0
29JUN26 60.00 C 12.00 12.00 11.25 11.23 -0.13 47 6 4 -6
29JUN26 62.50 C 0.00 0.00 0.00 9.95 -0.11 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 8.77 -0.11 47 0 10,484 0
29JUN26 67.50 C 0.00 0.00 0.00 7.73 -0.11 47 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.82 -0.09 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 6.02 -0.09 48 0 2,870 0
29JUN26 75.00 C 5.32 5.32 5.32 5.24 -0.09 48 1 134 0
29JUN26 77.50 C 0.00 0.00 0.00 4.56 -0.08 48 0 420 0
29JUN26 80.00 C 4.88 4.88 4.88 3.95 -0.09 48 1 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 3.42 -0.08 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 -0.07 48 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 2.55 -0.07 47 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.20 -0.07 47 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.90 -0.06 47 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 -0.06 47 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.40 -0.05 47 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.20 -0.01 47 0 254 0
29JUN26 102.50 C 0.00 0.00 0.00 1.03 -0.01 47 0 921 0
29JUN26 105.00 C 0.00 0.00 0.00 0.88 -0.04 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 -0.03 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 -0.01 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.54 -0.03 47 0 58 0
29JUN26 115.00 C 1.30 1.30 1.30 0.46 -0.03 47 25 90 +25
29JUN26 117.50 C 0.00 0.00 0.00 0.39 -0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 -0.02 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 0.00 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 0.00 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 0.00 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 0.00 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 51 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 52 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 26.92 -0.03 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.58 +0.46 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.76 +0.45 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.96 +0.44 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.15 +0.41 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.37 +0.39 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.60 +0.37 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.70 +0.20 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.11 +0.11 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.39 +0.11 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.62 +0.21 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.25 +0.35 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.68 +0.06 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.19 +0.61 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.57 -0.08 49 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 12.33 -0.05 48 0 1 0
29SEP26 65.00 C 12.10 12.10 12.10 11.24 -0.08 49 8 415 0
29SEP26 67.50 C 11.09 11.09 11.09 10.20 -0.11 48 25 400 -25
29SEP26 70.00 C 0.00 0.00 0.00 9.30 -0.11 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 8.48 -0.10 49 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 7.70 -0.09 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 6.96 -0.08 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.29 -0.08 49 0 602 0
29SEP26 82.50 C 0.00 0.00 0.00 5.67 -0.08 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.12 -0.08 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.62 -0.07 49 0 41 0
29SEP26 90.00 C 0.00 0.00 0.00 4.16 -0.07 49 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 3.75 -0.07 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.38 -0.07 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.04 -0.07 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.74 -0.06 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.47 -0.06 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.22 -0.06 48 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 2.00 -0.06 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.80 -0.05 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.58 -0.04 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 -0.04 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.28 -0.04 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.15 -0.04 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.04 -0.04 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.94 -0.03 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.87 -0.03 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.44 -0.05 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.76 -0.05 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.09 -0.05 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.76 +0.27 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.80 -0.06 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.28 -0.06 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.06 +0.14 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.52 -0.06 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.44 -0.04 49 0 53 0
30DEC26 62.50 C 15.25 15.25 15.25 14.26 -0.02 49 15 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.18 -0.02 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.17 -0.10 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 11.26 -0.10 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.43 -0.09 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.68 -0.08 49 0 60 0
30DEC26 77.50 C 9.77 9.77 9.77 8.94 -0.08 49 30 90 +30
30DEC26 80.00 C 9.09 9.09 9.09 8.23 -0.08 49 30 45 +30
30DEC26 82.50 C 0.00 0.00 0.00 7.58 -0.08 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.99 -0.07 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.43 -0.08 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.93 -0.07 49 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 5.46 -0.07 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.03 -0.07 49 0 43 0
TOTAL CALL 3,387 90,454 +746
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 611 0
29JAN26 55.00 P 0.13 0.13 0.13 0.05 -0.02 41 500 618 -500
29JAN26 57.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 1,021 0
29JAN26 60.00 P 0.41 0.58 0.41 0.49 -0.08 41 91 998 +32
29JAN26 62.50 P 1.02 1.20 0.79 1.13 -0.12 41 499 1,786 +354
29JAN26 65.00 P 1.67 1.97 1.60 2.17 -0.10 41 199 2,552 +59
29JAN26 67.50 P 2.80 3.77 2.80 3.75 -0.05 43 182 1,200 +54
29JAN26 70.00 P 4.43 4.43 4.43 5.60 -0.14 42 30 846 0
29JAN26 72.50 P 0.00 0.00 0.00 7.68 -0.28 40 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 10.16 +0.11 49 0 329 0
29JAN26 77.50 P 0.00 0.00 0.00 12.46 -0.32 40 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 14.95 -0.03 0 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 17.45 0.00 0 5 756 -5
29JAN26 85.00 P 0.00 0.00 0.00 20.04 +0.09 70 0 1,551 0
29JAN26 87.50 P 0.00 0.00 0.00 22.45 -0.67 0 0 135 -34
29JAN26 90.00 P 0.00 0.00 0.00 24.95 -0.33 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 28.12 +0.31 121 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.95 -0.28 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.45 -0.28 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.95 -0.27 0 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 40.01 -0.26 108 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 44.95 -0.38 0 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 50.01 -0.27 125 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 50 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 0.00 0.00 0.00 0.03 0.00 46 0 102 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 65 0
26FEB26 50.00 P 0.30 0.30 0.30 0.15 -0.04 44 12 207 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.07 44 0 406 0
26FEB26 55.00 P 0.65 0.73 0.65 0.64 -0.08 44 552 1,228 +394
26FEB26 57.50 P 1.00 1.10 1.00 1.11 -0.12 44 183 446 +60
26FEB26 60.00 P 1.58 1.80 1.58 1.80 -0.08 44 73 1,027 +48
26FEB26 62.50 P 2.29 2.75 2.29 2.68 -0.08 44 168 1,402 +88
26FEB26 65.00 P 3.39 3.81 3.26 3.82 -0.14 43 229 915 +175
26FEB26 67.50 P 4.50 4.78 4.50 5.28 -0.12 44 212 1,291 +30
26FEB26 70.00 P 6.15 6.60 6.15 6.96 -0.10 44 129 3,955 -99
26FEB26 72.50 P 0.00 0.00 0.00 8.89 -0.26 45 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 10.96 -0.20 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.99 -0.19 44 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.26 -0.36 44 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.82 -0.02 50 5 360 +5
26FEB26 85.00 P 0.00 0.00 0.00 20.04 -0.28 45 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 22.47 -0.65 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.95 -0.33 0 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.12 +0.31 75 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 29.95 -0.28 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.45 -0.28 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.05 -0.20 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.66 -0.12 76 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 -0.04 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 -0.03 47 0 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.00 -0.05 47 0 179 0
30MAR26 55.00 P 1.52 1.52 1.52 1.53 -0.07 47 30 227 0
30MAR26 57.50 P 0.00 0.00 0.00 2.24 -0.06 47 0 1,084 0
30MAR26 60.00 P 2.76 2.76 2.76 3.05 -0.07 46 30 2,077 0
30MAR26 62.50 P 0.00 0.00 0.00 4.06 -0.09 46 0 3,363 0
30MAR26 65.00 P 4.94 5.00 4.94 5.29 -0.07 46 15 6,307 -5
30MAR26 67.50 P 6.21 6.40 6.21 6.73 -0.07 46 123 1,559 -24
30MAR26 70.00 P 7.71 7.74 7.71 8.35 -0.07 47 105 969 -14
30MAR26 72.50 P 0.00 0.00 0.00 10.16 -0.20 47 0 6,232 0
30MAR26 75.00 P 11.27 11.27 11.27 11.58 -0.29 43 48 3,781 +38
30MAR26 77.50 P 0.00 0.00 0.00 13.53 -0.87 42 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.06 -0.29 47 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 17.82 -0.99 40 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.68 -0.21 50 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 22.54 -0.66 40 0 494 0
30MAR26 90.00 P 25.58 25.58 25.58 25.41 -0.52 52 10 4,676 -10
30MAR26 92.50 P 0.00 0.00 0.00 28.12 +0.31 59 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.07 -0.16 50 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 33.21 +0.47 67 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.05 -0.65 54 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 37.66 -0.44 61 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.61 +0.34 74 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.52 -0.12 60 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.95 -0.38 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 47.97 +0.38 79 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.01 -0.65 66 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 55.56 -0.06 88 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 60.02 -0.20 75 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.45 -0.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.08 +0.05 82 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 82.45 -0.69 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.95 -0.09 0 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 89.95 -0.08 0 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 94.95 -0.13 0 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 0.59 -0.03 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.70 -0.03 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.01 -0.04 46 0 70 0
29APR26 52.50 P 0.00 0.00 0.00 1.51 -0.05 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.15 -0.06 46 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 2.85 -0.08 45 0 91 0
29APR26 60.00 P 3.42 3.42 3.42 3.74 -0.09 45 2 72 0
29APR26 62.50 P 0.00 0.00 0.00 5.04 +0.13 47 0 370 0
29APR26 65.00 P 6.00 6.00 6.00 6.09 -0.07 45 5 970 +5
29APR26 67.50 P 0.00 0.00 0.00 7.53 -0.07 45 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 9.15 -0.06 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.94 -0.11 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.00 -0.04 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.49 -0.39 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.98 +0.05 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.97 -0.18 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 21.30 +0.07 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.72 -0.87 40 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.17 +0.24 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.62 -0.03 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.86 -0.03 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
29JUN26 46.00 P 1.38 1.38 1.38 1.19 -0.03 47 30 60 +30
29JUN26 47.00 P 0.00 0.00 0.00 1.35 -0.04 47 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 -0.04 47 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.79 -0.05 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.01 -0.05 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.71 -0.06 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.46 -0.06 47 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.32 -0.06 47 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.32 -0.07 47 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 6.48 -0.06 46 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 7.78 -0.06 47 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 9.23 -0.06 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.80 -0.06 47 0 617 0
29JUN26 72.50 P 12.58 12.58 12.58 12.58 -0.08 48 3 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.16 -0.23 47 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.89 -0.33 46 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 17.83 -0.73 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.21 -0.17 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.14 -0.27 48 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 24.41 +0.03 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.23 -0.28 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.43 -0.26 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.71 -0.42 47 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.92 +0.78 56 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.11 -0.75 42 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 38.22 -0.05 53 0 1,866 0
29JUN26 105.00 P 0.00 0.00 0.00 40.61 +0.05 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.58 -0.36 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.15 -0.18 50 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.97 +0.30 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.34 -0.32 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.51 -0.44 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.56 -0.06 64 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.45 -0.17 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.02 -0.20 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.45 -0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.08 +0.05 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.51 +0.06 60 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 77.51 -0.67 65 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 82.59 -0.55 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.01 -0.65 69 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 90.07 -0.32 73 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 95.01 -0.38 73 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 1.07 -0.04 48 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.25 -0.03 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.04 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.60 -0.03 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.05 -0.04 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.28 -0.04 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.52 -0.05 48 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.81 -0.06 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.11 -0.05 49 0 0 0
29SEP26 50.00 P 3.20 3.20 3.20 3.41 -0.05 49 50 57 +48
29SEP26 52.50 P 0.00 0.00 0.00 4.16 -0.05 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.02 -0.06 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.01 -0.06 47 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.13 -0.05 47 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.37 -0.05 47 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 9.72 +0.03 47 0 513 0
29SEP26 67.50 P 0.00 0.00 0.00 11.19 -0.05 47 0 705 0
29SEP26 70.00 P 12.60 12.60 12.60 12.75 -0.05 48 10 1,342 -10
29SEP26 72.50 P 0.00 0.00 0.00 14.47 +0.02 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.90 -0.21 47 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.95 +0.07 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.87 -0.54 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.86 +0.10 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.59 -0.61 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.63 -0.20 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.65 +0.03 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 30.39 +0.08 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.00 -0.12 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.16 -0.20 48 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.51 -0.68 49 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 38.73 -0.04 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.29 +0.20 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.23 +0.02 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.68 -0.22 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.02 +0.10 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.38 -0.28 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.76 -0.19 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.56 -0.06 54 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.60 -0.02 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.11 -0.28 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.59 -0.11 51 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.26 -0.01 49 0 24 0
30DEC26 47.00 P 0.00 0.00 0.00 3.56 -0.05 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.86 -0.05 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.16 -0.04 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.47 -0.05 48 0 168 0
30DEC26 52.50 P 0.00 0.00 0.00 5.33 -0.04 48 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.29 -0.04 48 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 7.36 -0.04 47 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 8.54 -0.04 47 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.82 -0.04 47 0 144 0
30DEC26 65.00 P 10.92 10.92 10.92 11.15 -0.05 47 10 292 +10
30DEC26 67.50 P 0.00 0.00 0.00 12.67 -0.05 47 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.23 -0.05 48 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 15.94 +0.05 48 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 17.79 +0.06 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.69 +0.23 49 0 0 0
30DEC26 80.00 P 20.80 21.00 20.80 21.36 +0.34 49 4 10 +4
30DEC26 82.50 P 0.00 0.00 0.00 23.14 -0.06 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.79 -0.30 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.79 -0.25 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.05 +0.12 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.12 +0.15 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.21 +0.19 49 0 0 0
TOTAL PUT 3,544 129,127 +733
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$ 8.95
29JAN26 6.50 C 0.00 0.00 0.00 2.52 +0.03 108 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.21 -0.03 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.02 +0.03 88 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.73 -0.02 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.48 -0.02 52 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.22 -0.04 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.00 -0.03 43 0 4 0
29JAN26 8.25 C 0.72 0.72 0.72 0.77 -0.03 39 1 4 -1
29JAN26 8.50 C 0.56 0.56 0.56 0.58 -0.02 40 4 113 0
29JAN26 8.75 C 0.42 0.56 0.42 0.41 -0.01 39 42 213 0
29JAN26 9.00 C 0.40 0.47 0.24 0.27 -0.02 38 79 446 -67
29JAN26 9.25 C 0.30 0.30 0.14 0.16 -0.02 36 225 230 +72
29JAN26 9.50 C 0.19 0.22 0.09 0.09 -0.02 36 250 863 +85
29JAN26 9.75 C 0.12 0.13 0.04 0.06 -0.01 39 469 1,641 -463
29JAN26 10.00 C 0.08 0.08 0.03 0.03 -0.01 38 50 1,660 +14
29JAN26 10.50 C 0.02 0.02 0.02 0.01 0.00 40 2 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.52 0.00 61 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.27 0.00 55 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.03 0.00 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 +0.04 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.09 -0.03 37 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
26FEB26 8.50 C 0.99 0.99 0.95 0.74 -0.02 38 92 14 -88
26FEB26 8.75 C 0.70 0.70 0.65 0.59 -0.03 38 37 113 +23
26FEB26 9.00 C 0.60 0.60 0.50 0.46 -0.02 37 31 86 0
26FEB26 9.25 C 0.38 0.38 0.35 0.35 -0.03 37 16 514 +4
26FEB26 9.50 C 0.33 0.33 0.26 0.27 -0.02 38 438 1,038 +98
26FEB26 9.75 C 0.25 0.26 0.20 0.20 -0.02 38 24 1,559 0
26FEB26 10.00 C 0.25 0.25 0.25 0.15 -0.01 38 3 989 -3
26FEB26 10.50 C 0.14 0.14 0.14 0.07 -0.01 37 3 794 +3
26FEB26 11.00 C 0.06 0.06 0.06 0.04 0.00 39 2 732 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 39 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.82 +0.05 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.54 +0.02 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.33 +0.05 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.04 +0.03 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.81 +0.04 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 +0.01 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.27 -0.03 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.09 +0.02 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.86 +0.01 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.58 -0.05 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.37 -0.05 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.17 -0.05 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 0.00 37 0 3 0
30MAR26 8.50 C 0.93 0.93 0.93 0.87 -0.02 37 5 5,045 -5
30MAR26 8.75 C 0.72 0.72 0.72 0.73 -0.02 37 12 130 +12
30MAR26 9.00 C 0.70 0.70 0.70 0.61 -0.02 37 2 2,638 -2
30MAR26 9.25 C 0.55 0.56 0.55 0.50 -0.02 37 15 318 0
30MAR26 9.50 C 0.47 0.48 0.47 0.42 -0.02 38 36 1,545 +8
30MAR26 9.75 C 0.37 0.39 0.37 0.34 -0.01 38 42 3,474 +42
30MAR26 10.00 C 0.32 0.33 0.32 0.27 -0.01 37 59 2,279 0
30MAR26 10.50 C 0.20 0.23 0.20 0.17 -0.01 37 209 1,403 +136
30MAR26 11.00 C 0.15 0.16 0.15 0.10 -0.01 37 343 979 +188
30MAR26 11.50 C 0.11 0.11 0.11 0.06 -0.01 37 30 1,890 +23
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 38 0 2,961 0
30MAR26 12.50 C 0.06 0.06 0.06 0.02 0.00 37 40 1,723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.58 +0.01 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 +0.01 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.50 +0.02 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 0.00 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 -0.01 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 -0.03 35 0 1,090 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.61 -0.02 36 0 710 0
29APR26 9.50 C 0.58 0.58 0.56 0.52 -0.02 37 64 606 +64
29APR26 9.75 C 0.50 0.51 0.50 0.44 -0.02 37 21 22 +21
29APR26 10.00 C 0.43 0.44 0.38 0.36 -0.02 36 46 46 +46
29APR26 10.50 C 0.34 0.34 0.34 0.24 -0.02 36 100 145 +90
29APR26 11.00 C 0.23 0.23 0.23 0.16 -0.01 36 100 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 0.00 37 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 145 0
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 2.68 +0.02 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.41 -0.01 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.21 -0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 0.00 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 -0.01 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 -0.09 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.04 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.01 36 0 219 0
29JUN26 9.00 C 0.95 0.95 0.95 0.91 -0.03 36 5 120 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.02 37 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 2,011 0
29JUN26 9.75 C 0.70 0.71 0.69 0.63 -0.02 37 44 100 +44
29JUN26 10.00 C 0.63 0.63 0.63 0.55 -0.02 37 9 356 +9
29JUN26 10.50 C 0.51 0.51 0.51 0.42 -0.01 37 26 2,357 0
29JUN26 11.00 C 0.41 0.41 0.41 0.31 -0.01 36 9 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 1,952 0
29JUN26 12.00 C 0.26 0.26 0.26 0.17 0.00 37 30 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 0.00 37 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 86 0
29JUN26 14.00 C 0.13 0.13 0.13 0.05 0.00 37 3 176 0
29JUN26 14.50 C 0.10 0.11 0.10 0.04 0.00 38 4 8 +2
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 36 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 2.68 -0.02 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 -0.05 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.11 -0.01 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.04 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 +0.02 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.03 37 0 8 0
29SEP26 8.50 C 1.35 1.35 1.35 1.35 +0.01 39 30 31 +30
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.02 38 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 -0.02 38 0 75 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.02 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.02 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 -0.02 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 5,467 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 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 2.77 +0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.54 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 0.00 37 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.04 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.05 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.02 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 +0.02 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.03 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.02 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 -0.02 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.02 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.02 38 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.02 38 0 7 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 5,509 0
30DEC26 11.50 C 0.60 0.60 0.60 0.53 -0.01 38 1 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 0.00 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 0.00 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 38 0 2 0
TOTAL CALL 3,053 94,475 +385
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.03 0.00 40 0 371 0
29JAN26 8.25 P 0.03 0.06 0.03 0.05 0.00 37 56 458 -6
29JAN26 8.50 P 0.05 0.11 0.05 0.10 0.00 37 41 596 -21
29JAN26 8.75 P 0.14 0.19 0.14 0.18 0.00 36 99 659 +58
29JAN26 9.00 P 0.25 0.29 0.24 0.29 0.00 35 13 1,286 +10
29JAN26 9.25 P 0.44 0.44 0.44 0.44 0.00 35 25 959 -10
29JAN26 9.50 P 0.56 0.56 0.56 0.62 0.00 34 14 807 0
29JAN26 9.75 P 0.00 0.00 0.00 0.84 +0.01 36 0 362 0
29JAN26 10.00 P 0.00 0.00 0.00 1.08 +0.03 41 0 446 0
29JAN26 10.50 P 0.00 0.00 0.00 1.57 +0.05 49 0 416 0
29JAN26 11.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 220 -20
29JAN26 11.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.05 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.05 +0.02 0 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 0.00 41 0 10 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 0.00 40 30 61 +30
26FEB26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 83 0
26FEB26 7.75 P 0.07 0.07 0.07 0.07 0.00 37 1 185 0
26FEB26 8.00 P 0.09 0.11 0.09 0.12 +0.01 38 6 387 +5
26FEB26 8.25 P 0.18 0.18 0.18 0.17 +0.01 37 158 626 -85
26FEB26 8.50 P 0.18 0.25 0.18 0.25 +0.01 37 110 551 +82
26FEB26 8.75 P 0.34 0.34 0.34 0.35 +0.02 37 1 654 +1
26FEB26 9.00 P 0.33 0.44 0.33 0.47 +0.01 36 121 1,033 +121
26FEB26 9.25 P 0.58 0.61 0.57 0.61 +0.01 36 126 829 +33
26FEB26 9.50 P 0.72 0.74 0.72 0.76 -0.01 35 85 1,911 -30
26FEB26 9.75 P 0.00 0.00 0.00 0.99 +0.02 39 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.17 +0.02 38 0 815 0
26FEB26 10.50 P 0.00 0.00 0.00 1.60 +0.05 38 0 751 0
26FEB26 11.00 P 0.00 0.00 0.00 2.07 +0.02 39 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.57 +0.03 45 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.09 +0.02 78 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.60 +0.07 86 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.07 +0.04 89 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 46 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 39 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 38 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 289 0
30MAR26 7.25 P 0.06 0.06 0.06 0.07 0.00 38 8 36 +8
30MAR26 7.50 P 0.11 0.11 0.10 0.10 0.00 37 35 169 -5
30MAR26 7.75 P 0.15 0.15 0.15 0.15 +0.01 37 20 154 0
30MAR26 8.00 P 0.14 0.21 0.14 0.20 +0.01 36 229 738 +158
30MAR26 8.25 P 0.20 0.27 0.20 0.27 +0.01 36 184 1,267 +52
30MAR26 8.50 P 0.32 0.37 0.32 0.36 +0.01 36 198 8,033 +79
30MAR26 8.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 968 0
30MAR26 9.00 P 0.58 0.58 0.58 0.60 +0.01 36 333 8,655 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 0.00 36 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 +0.01 36 0 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.09 +0.02 37 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 +0.01 38 0 1,687 0
30MAR26 10.50 P 0.00 0.00 0.00 1.71 +0.04 40 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.14 +0.02 41 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.59 +0.02 40 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 0.00 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.59 +0.04 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.09 +0.02 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.60 +0.07 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.07 +0.04 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.06 +0.03 74 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 0.08 +0.01 37 0 18 0
29APR26 7.25 P 0.09 0.09 0.09 0.11 +0.01 36 10 31 +10
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 35 0 26 0
29APR26 7.75 P 0.18 0.18 0.18 0.20 +0.01 36 74 113 -4
29APR26 8.00 P 0.00 0.00 0.00 0.26 0.00 35 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 0.00 35 0 95 0
29APR26 8.50 P 0.44 0.45 0.44 0.44 +0.01 35 12 250 +12
29APR26 8.75 P 0.00 0.00 0.00 0.56 +0.02 36 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 +0.01 35 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.82 0.00 35 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.99 +0.01 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.18 +0.03 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.33 -0.02 36 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.73 -0.01 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.19 +0.01 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.62 -0.01 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.15 +0.10 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.59 +0.02 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 148 0
29JUN26 7.00 P 0.15 0.15 0.15 0.14 0.00 35 2 617 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.19 0.00 36 0 131 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 160 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 0.00 35 0 2,716 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 0.00 35 0 226 0
29JUN26 8.25 P 0.45 0.47 0.45 0.49 +0.01 35 88 413 +20
29JUN26 8.50 P 0.00 0.00 0.00 0.59 +0.01 35 0 523 0
29JUN26 8.75 P 0.70 0.70 0.70 0.71 +0.01 35 1 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.02 36 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 0.00 35 0 288 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 -0.01 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 +0.03 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.48 -0.01 36 0 130 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 +0.05 39 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 +0.02 39 0 2,217 0
29JUN26 11.50 P 2.67 2.67 2.67 2.72 0.00 39 2 140 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 0.00 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.59 -0.02 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.12 +0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.59 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.09 +0.02 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.60 +0.06 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.07 +0.04 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.57 +0.04 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.13 +0.10 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 0.00 37 0 19 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 28 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 411 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.01 37 0 429 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.01 36 0 107 0
29SEP26 8.50 P 0.85 0.89 0.85 0.91 +0.01 36 7 230 +3
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.01 36 0 417 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 +0.01 36 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 +0.02 37 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.02 37 0 613 0
29SEP26 9.75 P 1.62 1.62 1.62 1.67 +0.02 37 4 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.01 37 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 0.00 38 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 +0.02 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.01 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 -0.02 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 +0.03 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.02 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.02 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 +0.02 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 +0.06 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 +0.02 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.19 +0.02 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.66 +0.02 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.15 +0.04 43 0 0 0
30DEC26 6.50 P 0.29 0.29 0.28 0.30 +0.01 37 15 46 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.01 37 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 36 0 447 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.01 37 0 123 0
30DEC26 7.50 P 0.57 0.57 0.57 0.62 +0.03 37 10 276 +10
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.03 37 0 9 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.02 37 0 2 0
30DEC26 8.50 P 1.04 1.04 1.04 1.06 +0.01 36 3 65 +3
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.02 37 0 93 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.02 37 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.02 37 0 107 0
30DEC26 9.50 P 1.68 1.68 1.68 1.66 +0.02 37 17 5,571 0
30DEC26 9.75 P 1.85 1.85 1.85 1.83 +0.02 37 30 60 +30
30DEC26 10.00 P 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.02 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.01 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 +0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 0.00 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.40 +0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 0.00 40 0 0 0
TOTAL PUT 2,168 94,190 +547
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$ 19.10
29JAN26 12.00 C 0.00 0.00 0.00 7.12 -0.50 87 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.76 -0.36 139 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.12 -0.56 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.62 -0.50 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.12 -0.50 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.62 -0.59 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.12 -0.50 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.73 -0.39 74 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.10 -0.53 0 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.61 -0.55 0 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.15 -0.53 34 0 88 0
29JAN26 17.50 C 0.00 0.00 0.00 1.69 -0.50 34 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.34 -0.44 40 0 151 0
29JAN26 18.50 C 0.00 0.00 0.00 0.92 -0.46 35 0 336 0
29JAN26 19.00 C 0.83 0.83 0.62 0.63 -0.35 35 14 828 +1
29JAN26 19.50 C 0.46 0.46 0.42 0.42 -0.28 36 16 3,098 +16
29JAN26 20.00 C 0.38 0.43 0.27 0.27 -0.21 37 158 1,491 +18
29JAN26 21.00 C 0.17 0.17 0.16 0.09 -0.12 37 30 898 +30
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 1,324 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 435 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.14 -0.50 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.76 -0.39 80 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.12 -0.56 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.62 -0.53 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.14 -0.51 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.64 -0.57 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.29 -0.42 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.73 -0.45 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.32 -0.43 44 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.73 -0.52 31 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.33 -0.57 33 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.93 -0.40 33 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 1.57 -0.40 33 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.25 -0.37 33 0 236 0
26FEB26 19.00 C 0.00 0.00 0.00 0.98 -0.34 33 0 246 0
26FEB26 19.50 C 0.80 0.80 0.80 0.77 -0.29 34 3 244 +3
26FEB26 20.00 C 0.69 0.69 0.69 0.60 -0.25 35 17 394 +15
26FEB26 21.00 C 0.44 0.44 0.43 0.33 -0.19 35 62 270 +62
26FEB26 22.00 C 0.27 0.28 0.22 0.16 -0.13 35 129 757 +5
26FEB26 23.00 C 0.16 0.16 0.12 0.08 -0.07 35 95 245 -65
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.36 -0.55 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.11 -0.55 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.66 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.13 -0.54 0 0 0 0
30MAR26 11.50 C 8.00 8.00 8.00 7.67 -0.50 30 10 0 -10
30MAR26 12.00 C 0.00 0.00 0.00 7.14 -0.54 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.76 -0.39 57 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.19 -0.50 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.69 -0.57 33 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.14 -0.63 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.89 -0.42 50 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.42 -0.29 47 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.83 -0.36 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.40 -0.53 36 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.93 -0.50 33 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.72 -0.39 41 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.22 -0.50 35 0 370 0
30MAR26 18.00 C 2.16 2.16 1.98 1.91 -0.46 36 46 3,992 +36
30MAR26 18.50 C 1.81 1.81 1.81 1.64 -0.34 36 15 964 0
30MAR26 19.00 C 1.58 1.58 1.58 1.39 -0.36 37 15 1,987 -15
30MAR26 19.50 C 1.37 1.37 1.33 1.17 -0.30 37 45 692 -30
30MAR26 20.00 C 1.13 1.13 1.01 1.00 -0.25 38 35 561 +5
30MAR26 21.00 C 0.83 0.83 0.78 0.69 -0.22 38 25 2,070 +25
30MAR26 22.00 C 0.56 0.57 0.56 0.45 -0.18 38 20 4,114 0
30MAR26 23.00 C 0.35 0.35 0.35 0.29 -0.13 38 20 402 0
30MAR26 24.00 C 0.31 0.31 0.31 0.18 -0.09 38 43 201 -6
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.14 -0.63 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.89 -0.42 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.42 -0.31 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.87 -0.64 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.62 -0.46 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.13 -0.41 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.93 -0.35 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.59 -0.22 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.18 -0.32 37 0 11 0
29APR26 18.50 C 1.92 1.92 1.92 1.87 -0.33 36 13 24 +13
29APR26 19.00 C 1.66 1.66 1.66 1.63 -0.33 36 8 24 +8
29APR26 19.50 C 0.00 0.00 0.00 1.41 -0.34 36 0 17 0
29APR26 20.00 C 0.00 0.00 0.00 1.22 -0.27 37 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.92 -0.22 38 0 35 0
29APR26 22.00 C 0.77 0.77 0.77 0.66 -0.19 38 16 23 +13
29APR26 23.00 C 0.00 0.00 0.00 0.46 -0.15 38 0 30 0
29APR26 24.00 C 0.45 0.45 0.42 0.32 -0.11 38 12 25 +6
29APR26 25.00 C 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.73 -0.50 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.15 -0.60 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.68 -0.55 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.27 -0.50 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.79 -0.51 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.34 -0.49 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.88 -0.38 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.43 -0.34 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.99 -0.37 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.58 -0.33 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.26 -0.26 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.77 -0.37 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.43 -0.35 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.13 -0.37 36 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 -0.24 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.56 -0.28 37 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 2.27 -0.28 37 0 297 0
29JUN26 19.00 C 2.29 2.29 2.29 2.04 -0.25 37 4 523 +4
29JUN26 19.50 C 0.00 0.00 0.00 1.81 -0.29 37 4 24 -4
29JUN26 20.00 C 1.82 1.82 1.80 1.63 -0.24 37 16 1,969 +2
29JUN26 21.00 C 0.00 0.00 0.00 1.29 -0.24 38 0 537 0
29JUN26 22.00 C 0.00 0.00 0.00 1.00 -0.21 38 0 673 0
29JUN26 23.00 C 0.94 0.94 0.94 0.76 -0.18 37 5 355 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.14 37 2 17 -1
29JUN26 25.00 C 0.55 0.55 0.55 0.44 -0.11 37 80 312 +31
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.09 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 61 0
29SEP26 12.00 C 0.00 0.00 0.00 7.38 -0.44 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.99 -0.41 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.56 -0.35 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.04 -0.46 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.55 -0.50 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.17 -0.39 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.84 -0.41 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.44 -0.45 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.25 -0.28 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 -0.37 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.53 -0.33 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.25 -0.34 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.00 -0.31 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.76 -0.30 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.53 -0.29 37 0 42 0
29SEP26 19.50 C 2.49 2.49 2.49 2.33 -0.26 38 15 73 +5
29SEP26 20.00 C 0.00 0.00 0.00 2.13 -0.26 38 0 55 0
29SEP26 21.00 C 1.97 1.97 1.97 1.79 -0.22 38 15 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.50 -0.20 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.26 -0.19 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.07 -0.17 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.14 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.13 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.10 39 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 -0.09 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.09 -0.45 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.56 -0.58 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.14 -0.60 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.75 -0.61 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.57 -0.41 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.06 -0.57 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.75 -0.53 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.45 -0.37 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 4.16 -0.38 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.89 -0.34 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.62 -0.34 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 -0.31 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.15 -0.30 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.92 -0.30 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 -0.27 37 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 2.53 -0.27 37 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.18 -0.23 37 0 3,009 0
30DEC26 22.00 C 0.00 0.00 0.00 1.87 -0.22 37 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 -0.20 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.14 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 -0.14 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.14 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.13 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.77 -0.11 38 0 0 0
TOTAL CALL 988 49,170 +168
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 39 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 860 0
29JAN26 17.50 P 0.10 0.11 0.10 0.09 +0.02 37 20 886 -4
29JAN26 18.00 P 0.18 0.20 0.18 0.18 +0.05 37 610 1,197 +610
29JAN26 18.50 P 0.33 0.33 0.33 0.33 +0.09 37 75 1,323 0
29JAN26 19.00 P 0.45 0.55 0.45 0.54 +0.15 37 274 1,145 +206
29JAN26 19.50 P 0.83 0.83 0.82 0.83 +0.22 38 74 314 +14
29JAN26 20.00 P 1.18 1.18 1.15 1.17 +0.27 38 115 245 +85
29JAN26 21.00 P 0.00 0.00 0.00 2.02 +0.39 43 0 55 0
29JAN26 22.00 P 0.00 0.00 0.00 2.99 +0.54 52 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.90 +0.50 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.96 +0.43 69 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.97 +0.49 81 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.14 +0.55 125 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.97 +0.50 106 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 151 0
26FEB26 16.50 P 0.12 0.12 0.12 0.12 +0.02 35 15 907 +15
26FEB26 17.00 P 0.19 0.19 0.19 0.19 +0.03 35 64 1,172 +64
26FEB26 17.50 P 0.00 0.00 0.00 0.30 +0.06 35 0 797 0
26FEB26 18.00 P 0.38 0.40 0.38 0.45 +0.09 35 35 388 +20
26FEB26 18.50 P 0.00 0.00 0.00 0.64 +0.12 35 0 728 0
26FEB26 19.00 P 0.85 0.85 0.85 0.87 +0.16 35 1 404 -1
26FEB26 19.50 P 0.00 0.00 0.00 1.15 +0.20 36 0 205 0
26FEB26 20.00 P 0.00 0.00 0.00 1.47 +0.25 36 0 206 0
26FEB26 21.00 P 0.00 0.00 0.00 2.22 +0.32 37 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.10 +0.40 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.05 +0.45 45 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 5.05 +0.52 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.97 +0.40 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.97 +0.41 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.14 +0.55 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.97 +0.50 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 38 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 547 0
30MAR26 16.00 P 0.24 0.24 0.24 0.23 +0.04 38 4 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.32 +0.05 37 0 1,449 0
30MAR26 17.00 P 0.40 0.40 0.40 0.45 +0.07 38 5 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.59 +0.08 37 0 640 0
30MAR26 18.00 P 0.00 0.00 0.00 0.75 +0.09 37 0 8,989 0
30MAR26 18.50 P 0.92 0.92 0.90 0.98 +0.14 38 6 102 0
30MAR26 19.00 P 1.11 1.12 1.11 1.23 +0.17 38 105 215 +65
30MAR26 19.50 P 1.35 1.38 1.35 1.51 +0.20 38 45 550 0
30MAR26 20.00 P 1.66 1.70 1.66 1.83 +0.24 39 60 196 +45
30MAR26 21.00 P 0.00 0.00 0.00 2.53 +0.29 40 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.33 +0.35 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.20 +0.39 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.05 +0.47 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.97 +0.33 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.00 +0.44 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.14 +0.55 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.97 +0.50 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.97 +0.57 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.46 +0.06 37 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.76 +0.10 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.95 +0.14 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.17 +0.15 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.43 +0.19 37 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.71 +0.21 38 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 2.01 +0.23 38 0 32 0
29APR26 21.00 P 0.00 0.00 0.00 2.64 +0.22 37 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 3.45 +0.29 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.31 +0.36 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.20 +0.39 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.11 +0.39 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.13 +0.57 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.14 +0.55 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.97 +0.41 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 +0.06 37 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 +0.09 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.78 +0.10 37 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 +0.12 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.14 +0.14 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.35 +0.16 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.57 +0.16 37 0 180 0
29JUN26 19.00 P 0.00 0.00 0.00 1.82 +0.17 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.12 +0.21 37 0 120 0
29JUN26 20.00 P 0.00 0.00 0.00 2.42 +0.22 37 0 144 0
29JUN26 21.00 P 3.05 3.10 3.05 3.09 +0.25 38 19 243 +19
29JUN26 22.00 P 0.00 0.00 0.00 3.87 +0.30 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.53 +0.21 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.29 +0.16 36 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.36 +0.38 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.30 +0.42 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.17 +0.37 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.97 +0.32 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.08 +0.39 46 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.03 39 30 79 +30
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.04 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.05 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.08 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 +0.08 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.10 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 +0.10 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 +0.13 39 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 +0.13 39 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 +0.16 39 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 +0.17 40 30 40 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.90 +0.19 40 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.21 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.21 40 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.25 40 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.25 40 0 47 0
29SEP26 21.00 P 0.00 0.00 0.00 3.67 +0.28 40 0 132 0
29SEP26 22.00 P 4.25 4.25 4.25 4.38 +0.32 41 13 105 +13
29SEP26 23.00 P 0.00 0.00 0.00 5.13 +0.33 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.36 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +0.38 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.63 +0.40 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.51 +0.41 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.44 +0.44 45 0 0 0
30DEC26 12.50 P 0.38 0.38 0.38 0.35 +0.05 38 11 99 +11
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 +0.07 38 0 4 0
30DEC26 14.00 P 0.66 0.66 0.66 0.66 +0.07 38 12 12 +12
30DEC26 14.50 P 0.00 0.00 0.00 0.80 +0.09 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.09 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 +0.13 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 +0.12 39 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.14 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 +0.16 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 +0.16 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 +0.20 39 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 +0.19 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 +0.20 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 +0.23 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 +0.24 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 +0.28 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.65 +0.29 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.40 +0.33 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.17 +0.34 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 +0.37 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.83 +0.39 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 +0.40 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.60 +0.43 43 0 0 0
TOTAL PUT 1,623 55,296 +1,205
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$ 34.78
29JAN26 25.00 C 0.00 0.00 0.00 9.81 +0.10 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.81 +0.09 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.81 +0.09 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.82 +0.10 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.82 +0.10 25 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.82 +0.10 17 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.91 +0.18 30 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.84 +0.12 14 0 231 0
29JAN26 34.00 C 1.17 1.17 1.00 0.97 +0.04 15 12 90 -7
29JAN26 35.00 C 0.50 0.56 0.36 0.37 -0.01 15 220 722 +69
29JAN26 36.00 C 0.17 0.18 0.11 0.10 -0.01 15 229 833 -16
29JAN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 913 0
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 19 4 922 -4
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 38 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.87 +0.10 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.88 +0.11 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.88 +0.10 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.88 +0.10 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.98 +0.20 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.03 +0.24 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.92 +0.11 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.98 +0.13 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.05 +0.11 15 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.28 +0.07 15 0 17 0
26FEB26 35.00 C 0.00 0.00 0.00 0.71 +0.03 15 0 339 0
26FEB26 36.00 C 0.43 0.46 0.43 0.35 +0.02 15 8 235 +8
26FEB26 37.00 C 0.19 0.25 0.19 0.14 -0.01 15 16 460 +8
26FEB26 38.00 C 0.10 0.12 0.10 0.05 -0.01 15 51 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 10.92 +0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.93 +0.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.94 +0.17 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.98 +0.20 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.97 +0.19 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.01 +0.14 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.13 +0.23 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.06 +0.10 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.22 +0.14 19 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.32 +0.10 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.62 +0.06 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.06 +0.02 16 0 463 0
30MAR26 36.00 C 0.69 0.70 0.69 0.65 -0.01 16 10 155 +3
30MAR26 37.00 C 0.51 0.51 0.43 0.38 -0.03 16 8 292 +3
30MAR26 38.00 C 0.27 0.27 0.27 0.20 -0.03 16 34 327 +34
30MAR26 39.00 C 0.19 0.19 0.19 0.10 -0.02 16 24 419 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 2,400 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 10.01 +0.23 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.05 +0.24 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.97 +0.14 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.10 +0.15 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.14 +0.14 19 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.21 +0.12 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.32 +0.08 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.55 +0.11 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.87 +0.09 17 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.33 +0.07 17 0 21 0
29APR26 36.00 C 0.00 0.00 0.00 0.90 +0.03 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.58 0.00 17 0 20 0
29APR26 38.00 C 0.50 0.50 0.46 0.35 -0.01 17 7 64 +1
29APR26 39.00 C 0.35 0.35 0.35 0.21 0.00 17 2 33 +2
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 0.10 0.10 0.10 0.04 0.00 17 5 5 +5
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.15 +0.25 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.22 +0.30 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.37 +0.42 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.22 +0.24 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.27 +0.17 21 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.39 +0.21 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.46 +0.15 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.61 +0.11 18 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.86 +0.08 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.24 +0.10 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.71 +0.06 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.25 +0.07 18 0 108 0
29JUN26 37.00 C 0.98 0.98 0.98 0.90 +0.04 18 1 418 0
29JUN26 38.00 C 0.79 0.79 0.79 0.62 +0.02 18 10 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 +0.02 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 94 0
29JUN26 41.00 C 0.33 0.33 0.33 0.18 +0.01 17 10 73 +10
29JUN26 42.00 C 0.00 0.00 0.00 0.11 0.00 17 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 0.00 17 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 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.15 +0.24 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.22 +0.29 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.37 +0.42 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.22 +0.23 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.32 +0.19 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 +0.16 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.52 +0.14 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.71 +0.11 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.99 +0.08 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.40 +0.07 17 0 30 0
29SEP26 35.00 C 1.90 1.90 1.90 1.95 +0.11 18 20 22 -20
29SEP26 36.00 C 0.00 0.00 0.00 1.52 +0.11 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 +0.09 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 +0.09 18 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.65 +0.07 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.06 18 0 32 0
29SEP26 41.00 C 0.53 0.53 0.46 0.35 +0.05 18 23 18 +3
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.04 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.18 +0.27 25 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.22 +0.29 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.37 +0.41 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.29 +0.28 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.32 +0.03 18 0 0 0
30DEC26 30.00 C 5.50 5.50 5.50 5.41 -0.06 17 1 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.67 -0.04 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.01 +0.10 19 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.52 +0.20 20 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 2.97 +0.17 20 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.41 +0.07 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 +0.08 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 +0.07 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 +0.06 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.13 +0.06 20 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 +0.05 20 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 +0.04 20 0 3 0
30DEC26 42.00 C 0.59 0.59 0.59 0.61 +0.04 20 15 39 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.49 +0.02 20 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 3 0
TOTAL CALL 710 24,764 +114
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JAN26 32.00 P 0.03 0.03 0.03 0.01 0.00 19 30 123 +30
29JAN26 33.00 P 0.04 0.05 0.04 0.03 -0.02 16 55 754 -10
29JAN26 34.00 P 0.15 0.18 0.15 0.16 -0.07 15 54 1,798 +45
29JAN26 35.00 P 0.50 0.58 0.44 0.56 -0.13 15 238 1,230 +110
29JAN26 36.00 P 0.00 0.00 0.00 1.31 -0.13 17 0 421 0
29JAN26 37.00 P 2.15 2.15 2.15 2.25 -0.07 20 2 184 0
29JAN26 38.00 P 0.00 0.00 0.00 3.24 -0.08 26 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.23 -0.09 30 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.23 -0.09 35 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.23 -0.09 40 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.23 -0.22 45 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.24 -0.21 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.25 -0.20 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.24 -0.21 62 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.24 -0.21 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.24 -0.21 70 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.24 -0.21 74 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.24 -0.21 78 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.25 -0.20 85 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.75 -0.20 95 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 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 15 0 19 0
26FEB26 32.00 P 0.06 0.06 0.06 0.05 -0.01 16 1 265 0
26FEB26 33.00 P 0.16 0.16 0.16 0.15 -0.04 15 3 490 +3
26FEB26 34.00 P 0.34 0.38 0.34 0.38 -0.05 15 31 880 +2
26FEB26 35.00 P 0.83 0.84 0.83 0.81 -0.11 15 7 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.50 -0.11 16 0 83 0
26FEB26 37.00 P 2.26 2.26 2.26 2.35 -0.03 18 2 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.24 -0.08 17 0 169 0
26FEB26 39.00 P 4.21 4.21 4.21 4.29 -0.03 24 17 38 +5
26FEB26 40.00 P 0.00 0.00 0.00 5.31 -0.01 30 0 1 0
26FEB26 41.00 P 6.02 6.02 6.02 6.35 +0.03 36 17 32 +17
26FEB26 42.00 P 0.00 0.00 0.00 7.24 -0.28 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.24 -0.28 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.25 -0.27 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.24 -0.28 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.24 -0.28 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.40 -0.12 59 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.24 -0.28 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.24 -0.28 52 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.25 -0.27 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.83 -0.19 70 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 27 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.04 16 0 808 0
30MAR26 33.00 P 0.31 0.31 0.31 0.33 -0.06 16 2 822 0
30MAR26 34.00 P 0.00 0.00 0.00 0.63 -0.08 16 0 298 0
30MAR26 35.00 P 1.09 1.09 1.09 1.07 -0.17 16 1 819 +1
30MAR26 36.00 P 1.58 1.58 1.58 1.72 -0.11 17 15 402 -15
30MAR26 37.00 P 0.00 0.00 0.00 2.47 -0.08 17 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 3.38 -0.02 19 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.35 +0.02 22 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.31 -0.01 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.35 +0.03 29 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.26 -0.26 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.25 -0.27 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.25 -0.27 32 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.24 -0.28 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.24 -0.28 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.40 -0.12 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.25 -0.27 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.29 -0.23 46 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.27 -0.25 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.83 -0.19 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.23 -0.29 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.75 -0.26 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.24 -0.27 62 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 23 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 0.02 -0.01 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 15 0
29APR26 31.00 P 0.13 0.13 0.13 0.13 -0.02 17 80 166 +80
29APR26 32.00 P 0.24 0.24 0.24 0.26 -0.03 17 20 136 +20
29APR26 33.00 P 0.44 0.44 0.44 0.47 -0.05 16 1 263 +1
29APR26 34.00 P 0.72 0.78 0.72 0.80 -0.07 16 10 105 +10
29APR26 35.00 P 0.00 0.00 0.00 1.22 -0.14 16 0 41 0
29APR26 36.00 P 0.00 0.00 0.00 1.87 -0.10 17 0 0 0
29APR26 37.00 P 2.59 2.59 2.59 2.59 -0.05 17 5 5 +5
29APR26 38.00 P 0.00 0.00 0.00 3.42 -0.04 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.35 -0.01 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.31 -0.01 21 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.35 +0.03 25 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.44 -0.08 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.25 -0.27 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.25 -0.27 28 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 0.04 -0.01 17 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 17 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 227 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 -0.05 17 0 333 0
29JUN26 32.00 P 0.00 0.00 0.00 0.76 -0.06 17 0 480 0
29JUN26 33.00 P 0.00 0.00 0.00 1.13 -0.04 17 0 283 0
29JUN26 34.00 P 1.43 1.43 1.43 1.59 -0.10 17 9 289 +9
29JUN26 35.00 P 0.00 0.00 0.00 2.14 -0.07 17 0 323 0
29JUN26 36.00 P 2.68 2.68 2.68 2.83 -0.10 17 1 259 -1
29JUN26 37.00 P 0.00 0.00 0.00 3.59 -0.09 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.27 -0.22 15 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.10 -0.25 14 0 36 0
29JUN26 40.00 P 5.80 5.80 5.80 6.07 -0.17 15 5 221 +5
29JUN26 41.00 P 0.00 0.00 0.00 7.03 -0.18 15 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.99 -0.15 15 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.93 -0.16 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.89 -0.16 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.82 -0.16 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.80 -0.19 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.82 -0.14 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.79 -0.15 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.78 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.70 -0.16 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.17 -0.18 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.64 -0.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.14 -0.13 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.56 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.01 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 1.48 -0.03 17 0 80 0
29SEP26 34.00 P 1.77 1.77 1.77 1.94 -0.06 17 3 92 +3
29SEP26 35.00 P 0.00 0.00 0.00 2.49 -0.02 17 0 227 0
29SEP26 36.00 P 0.00 0.00 0.00 3.15 -0.05 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.87 -0.04 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.66 -0.02 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.50 0.00 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.37 -0.08 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.25 -0.07 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 -0.29 14 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.05 -0.18 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.00 -0.18 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.98 -0.16 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.96 -0.13 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.86 -0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.87 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.86 -0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.80 -0.19 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.24 -0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 0.00 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.03 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.91 -0.04 20 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.20 -0.07 20 0 36 0
30DEC26 32.00 P 1.61 1.61 1.61 1.62 -0.03 20 3 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 -0.01 20 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.60 -0.01 20 0 243 0
30DEC26 35.00 P 3.13 3.13 3.13 3.16 -0.02 21 1 137 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.79 +0.08 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 +0.09 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 +0.11 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.13 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.83 -0.06 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.69 -0.07 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.59 -0.07 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.51 -0.07 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.45 -0.08 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.41 -0.08 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.38 -0.09 27 0 0 0
TOTAL PUT 613 21,571 +321
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$ 84.30
29JAN26 57.50 C 0.00 0.00 0.00 26.94 -2.14 84 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.38 -2.12 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.54 -1.55 106 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.34 -2.80 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.89 -2.77 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.82 -2.27 66 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.25 -1.85 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.41 -2.19 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.99 -2.13 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 4.74 -1.96 24 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 2.85 -1.48 24 0 123 0
29JAN26 85.00 C 2.10 2.10 1.45 1.45 -1.12 24 19 103 +15
29JAN26 87.50 C 1.26 1.37 0.68 0.63 -0.68 24 281 232 +27
29JAN26 90.00 C 0.57 0.64 0.33 0.25 -0.31 25 56 306 +4
29JAN26 92.50 C 0.00 0.00 0.00 0.08 -0.11 25 0 232 0
29JAN26 95.00 C 0.11 0.11 0.11 0.02 -0.04 25 2 356 -2
29JAN26 97.50 C 0.06 0.06 0.06 0.01 -0.01 27 40 325 -11
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 448 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.39 -2.47 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.64 -1.59 63 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.53 -2.61 23 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.55 -2.11 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.82 -2.27 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.25 -1.85 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.81 -2.07 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.32 -2.26 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 5.72 -1.46 25 0 12 0
26FEB26 82.50 C 0.00 0.00 0.00 3.80 -1.52 22 0 115 0
26FEB26 85.00 C 3.49 3.49 3.03 2.49 -1.27 22 19 145 -2
26FEB26 87.50 C 1.58 1.58 1.58 1.58 -0.93 23 15 54 0
26FEB26 90.00 C 1.44 1.44 1.05 0.94 -0.65 23 20 86 +15
26FEB26 92.50 C 0.70 0.70 0.58 0.51 -0.44 23 203 326 +203
26FEB26 95.00 C 0.00 0.00 0.00 0.26 -0.31 23 0 335 0
26FEB26 97.50 C 0.39 0.39 0.39 0.13 -0.18 23 5 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.10 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.05 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.58 -2.17 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.65 -2.14 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.72 -2.08 60 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.57 -2.67 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.83 -1.98 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.40 -1.92 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.51 -2.33 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.15 -2.20 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.69 -2.62 31 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.85 -1.38 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.31 -1.97 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.77 -1.89 37 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 14.82 -2.27 22 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.95 -1.71 30 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.33 -1.68 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.47 -1.46 25 0 15 0
30MAR26 80.00 C 8.40 8.40 8.40 6.39 -1.73 23 1 29 +1
30MAR26 82.50 C 0.00 0.00 0.00 5.02 -1.37 24 0 15 0
30MAR26 85.00 C 4.77 4.77 3.77 3.78 -1.07 25 37 31 +23
30MAR26 87.50 C 3.60 3.65 2.75 2.75 -0.88 25 23 48 -10
30MAR26 90.00 C 2.88 2.88 2.22 1.92 -0.74 25 7 367 +7
30MAR26 92.50 C 1.93 1.93 1.74 1.32 -0.61 25 30 34 +8
30MAR26 95.00 C 0.00 0.00 0.00 0.87 -0.50 25 0 53 0
30MAR26 97.50 C 0.00 0.00 0.00 0.56 -0.36 25 0 92 0
30MAR26 100.00 C 0.00 0.00 0.00 0.35 -0.25 25 0 112 0
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.17 24 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.11 25 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.07 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.85 -1.68 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.31 -1.97 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.97 -2.07 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.49 -2.38 28 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.95 -2.56 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.07 -2.23 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.00 -2.09 24 0 0 0
29APR26 80.00 C 8.68 8.68 8.68 7.12 -1.64 23 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 5.83 -1.53 25 0 0 0
29APR26 85.00 C 5.23 5.23 5.23 4.56 -1.18 25 6 60 0
29APR26 87.50 C 0.00 0.00 0.00 3.52 -0.99 25 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 2.69 -0.83 25 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 1.99 -0.72 25 0 15 0
29APR26 95.00 C 2.11 2.11 2.11 1.44 -0.64 25 15 25 0
29APR26 97.50 C 1.61 1.61 1.61 1.02 -0.53 25 15 15 +15
29APR26 100.00 C 1.25 1.25 1.11 0.71 -0.41 25 30 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.49 -0.31 25 0 15 0
29APR26 105.00 C 0.67 0.67 0.67 0.33 -0.23 25 15 30 +15
29APR26 107.50 C 0.00 0.00 0.00 0.22 -0.17 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.12 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.08 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.71 -1.67 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.46 -1.66 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.11 -1.54 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.19 -2.12 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.85 -1.89 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.64 -2.19 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.24 -1.80 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.97 -2.06 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.03 -2.48 20 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.58 -2.07 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.72 -1.82 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.99 -1.57 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 6.46 -1.60 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.15 -1.43 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 4.04 -1.26 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.13 -1.09 24 0 97 0
29JUN26 92.50 C 0.00 0.00 0.00 2.38 -0.93 24 0 0 0
29JUN26 95.00 C 2.91 2.91 2.38 1.78 -0.78 24 906 864 -29
29JUN26 97.50 C 0.00 0.00 0.00 1.32 -0.63 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.97 -0.51 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.40 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.49 -0.33 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.34 -0.24 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.18 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.13 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.10 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.11 -1.55 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.19 -2.12 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.85 -1.94 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 -2.13 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.41 -2.28 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.97 -2.06 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.72 -1.97 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.25 -1.40 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.47 -1.09 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.90 -1.10 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.50 -1.03 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.27 -1.37 25 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 5.19 -1.25 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.31 -1.06 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.54 -0.95 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.88 -0.84 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.36 -0.72 25 0 3 0
29SEP26 100.00 C 2.71 2.71 2.71 1.90 -0.63 25 3 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.55 -0.51 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.20 -0.50 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.97 -0.36 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.77 -0.32 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 -0.26 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.49 -0.22 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 23.46 -1.33 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.14 -1.69 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.77 -1.92 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.60 -1.62 27 0 13 0
30DEC26 72.50 C 15.28 15.28 15.28 14.68 -1.70 27 2 6 +2
30DEC26 75.00 C 14.50 14.50 14.00 13.04 -1.34 27 2 24 +2
30DEC26 77.50 C 0.00 0.00 0.00 11.32 -1.54 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.08 -0.96 26 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 8.81 -1.31 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.63 -1.32 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.64 -1.19 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.73 -1.12 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 4.95 -0.99 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.25 -0.91 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.65 -0.81 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.12 -0.74 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.67 -0.64 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.20 -0.66 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.88 -0.48 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.58 -0.45 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.35 -0.36 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.12 -0.36 26 0 0 0
TOTAL CALL 1,753 7,380 +284
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 +0.07 25 0 154 0
29JAN26 80.00 P 0.31 0.35 0.31 0.35 +0.26 25 7 317 +7
29JAN26 82.50 P 0.55 0.79 0.50 0.95 +0.59 24 84 471 +24
29JAN26 85.00 P 1.23 2.00 1.10 2.11 +1.08 25 204 614 +35
29JAN26 87.50 P 2.31 2.51 2.31 3.70 +1.44 23 25 330 -5
29JAN26 90.00 P 0.00 0.00 0.00 5.86 +1.80 24 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 8.22 +1.93 24 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 10.70 +1.94 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.60 +2.60 53 0 6 -9
29JAN26 100.00 P 0.00 0.00 0.00 15.70 +2.09 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.20 +1.84 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.32 +2.73 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.29 +2.24 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.84 +1.97 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.56 +2.27 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.70 +1.34 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 72.50 P 0.13 0.13 0.13 0.08 +0.04 24 15 34 +15
26FEB26 75.00 P 0.00 0.00 0.00 0.20 +0.08 23 0 34 0
26FEB26 77.50 P 0.34 0.34 0.34 0.49 +0.19 23 2 127 +2
26FEB26 80.00 P 0.62 0.97 0.62 0.97 +0.33 23 71 206 +46
26FEB26 82.50 P 1.29 1.54 1.29 1.82 +0.58 23 50 448 +50
26FEB26 85.00 P 2.22 2.50 2.22 3.04 +0.90 23 2 188 +2
26FEB26 87.50 P 3.44 3.44 3.23 4.53 +1.12 23 24 52 -15
26FEB26 90.00 P 0.00 0.00 0.00 6.50 +1.49 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 8.73 +1.81 27 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 11.10 +2.01 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.60 +2.16 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.70 +1.78 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.20 +1.72 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.32 +2.26 50 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.79 +2.16 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.84 +1.63 46 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.56 +2.17 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.13 +1.77 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 65.00 P 0.10 0.10 0.10 0.03 +0.01 25 3 24 +3
30MAR26 67.50 P 0.14 0.15 0.14 0.07 +0.02 24 4 115 +4
30MAR26 70.00 P 0.22 0.24 0.22 0.17 +0.07 25 3 57 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.35 +0.13 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.66 +0.22 25 0 74 0
30MAR26 77.50 P 0.99 1.00 0.99 1.15 +0.36 25 16 287 +6
30MAR26 80.00 P 0.00 0.00 0.00 1.82 +0.49 24 0 152 0
30MAR26 82.50 P 2.23 2.54 2.23 2.75 +0.67 24 5 333 +3
30MAR26 85.00 P 3.25 3.25 3.25 3.91 +0.80 24 1 409 0
30MAR26 87.50 P 4.82 4.82 4.82 5.47 +1.09 25 15 42 +15
30MAR26 90.00 P 7.00 7.00 7.00 7.20 +1.29 25 1 36 +1
30MAR26 92.50 P 0.00 0.00 0.00 8.78 +1.31 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 11.49 +1.83 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.81 +2.37 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.23 +2.31 32 0 0 0
30MAR26 102.50 P 16.52 16.52 16.52 18.75 +2.19 36 11 26 +11
30MAR26 105.00 P 0.00 0.00 0.00 21.32 +2.26 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.79 +2.16 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.12 +1.91 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.61 +1.83 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.33 +1.97 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
29APR26 70.00 P 0.40 0.40 0.40 0.36 +0.10 25 15 15 +15
29APR26 72.50 P 0.58 0.58 0.58 0.64 +0.17 25 15 15 +15
29APR26 75.00 P 0.00 0.00 0.00 1.07 +0.27 25 0 2 0
29APR26 77.50 P 1.49 1.49 1.49 1.61 +0.35 25 2 6 +2
29APR26 80.00 P 1.97 2.26 1.97 2.37 +0.48 25 65 68 +40
29APR26 82.50 P 2.80 3.09 2.80 3.37 +0.64 25 8 14 +8
29APR26 85.00 P 3.92 3.92 3.65 4.60 +0.79 25 181 198 +133
29APR26 87.50 P 5.47 5.65 5.26 6.02 +0.91 24 36 127 +22
29APR26 90.00 P 0.00 0.00 0.00 7.79 +1.27 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 9.37 +1.04 24 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 11.66 +1.45 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.81 +1.55 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.40 +1.95 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.82 +2.26 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.32 +2.26 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.79 +2.16 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.12 +1.91 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.61 +1.83 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.06 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 +0.09 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.73 +0.15 24 0 49 0
29JUN26 70.00 P 1.03 1.03 1.00 1.09 +0.17 23 890 964 +889
29JUN26 72.50 P 0.00 0.00 0.00 1.64 +0.24 23 0 35 0
29JUN26 75.00 P 1.97 2.00 1.97 2.34 +0.43 23 2 29 +2
29JUN26 77.50 P 0.00 0.00 0.00 3.23 +0.49 23 0 6 0
29JUN26 80.00 P 3.68 3.68 3.67 4.30 +0.71 23 30 38 +11
29JUN26 82.50 P 4.82 4.82 4.82 5.56 +0.86 23 15 91 0
29JUN26 85.00 P 0.00 0.00 0.00 7.00 +1.02 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 8.59 +1.16 22 0 17 0
29JUN26 90.00 P 9.20 9.30 9.10 10.69 +1.66 24 48 127 +24
29JUN26 92.50 P 0.00 0.00 0.00 12.38 +1.62 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.18 +1.34 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.72 +2.14 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.41 +1.10 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.63 +1.26 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.93 +1.56 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.42 +1.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.71 +2.21 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.85 +1.84 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.69 +1.67 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 +0.05 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.08 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 +0.10 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 +0.14 24 0 91 0
29SEP26 67.50 P 1.17 1.17 1.17 1.43 +0.24 24 2 87 +2
29SEP26 70.00 P 0.00 0.00 0.00 2.00 +0.34 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.69 +0.43 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.52 +0.52 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.48 +0.61 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.60 +0.74 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.88 +0.88 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 8.29 +0.99 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 9.81 +1.10 23 0 17 0
29SEP26 90.00 P 10.40 10.40 10.40 11.48 +1.24 23 15 21 +15
29SEP26 92.50 P 0.00 0.00 0.00 13.25 +1.31 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.11 +0.71 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.21 +1.20 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.11 +0.70 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.61 +1.63 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.83 +1.82 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.83 +0.97 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.83 +1.46 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.11 +1.39 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.69 +1.65 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.22 +0.18 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.63 +0.19 25 0 9 0
30DEC26 67.50 P 1.91 1.91 1.90 2.19 +0.33 25 2 118 +2
30DEC26 70.00 P 0.00 0.00 0.00 2.85 +0.40 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.61 +0.45 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.54 +0.59 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 5.56 +0.67 25 0 11 0
30DEC26 80.00 P 6.20 6.20 6.20 6.70 +0.75 25 3 3 +3
30DEC26 82.50 P 0.00 0.00 0.00 7.99 +0.90 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.36 +0.95 25 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 10.88 +1.09 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 12.48 +1.17 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 14.19 +1.22 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.99 +1.09 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.87 +1.14 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.37 +1.58 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.06 +1.58 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.04 +1.12 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.15 +1.19 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.49 +1.68 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.45 +1.31 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.83 +1.38 0 0 0 0
TOTAL PUT 1,872 9,057 +1,381
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$ 15.11
29JAN26 9.75 C 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.12 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.66 +0.12 97 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.12 +0.07 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.62 +0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.13 +0.08 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.67 +0.12 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.11 +0.06 0 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.64 +0.08 30 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.19 +0.10 32 0 177 0
29JAN26 14.50 C 0.89 0.89 0.76 0.75 +0.07 28 5 338 -5
29JAN26 15.00 C 0.50 0.54 0.50 0.41 +0.03 27 8 622 +1
29JAN26 15.50 C 0.23 0.26 0.23 0.20 +0.01 27 40 244 -28
29JAN26 16.00 C 0.12 0.12 0.09 0.08 -0.01 27 23 1,596 0
29JAN26 16.50 C 0.06 0.06 0.06 0.03 0.00 28 10 272 +10
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,130 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 278 0
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 55 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 5.39 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.66 +0.09 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.22 +0.15 59 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.25 +0.20 50 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.67 +0.10 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.72 +0.07 26 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.34 +0.09 29 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.95 +0.05 27 0 23 0
26FEB26 15.00 C 0.65 0.65 0.65 0.65 +0.05 27 2 133 +2
26FEB26 15.50 C 0.48 0.49 0.41 0.42 +0.02 27 76 91 -8
26FEB26 16.00 C 0.28 0.28 0.28 0.26 +0.01 27 1 91 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 0.00 26 0 814 0
26FEB26 17.50 C 0.09 0.09 0.09 0.04 0.00 26 3 228 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 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 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 +0.01 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 +0.14 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 +0.08 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 +0.15 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.70 +0.11 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 +0.19 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.76 +0.11 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.21 -0.01 19 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.92 +0.11 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.53 +0.07 30 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.18 +0.01 29 0 222 0
30MAR26 15.00 C 0.00 0.00 0.00 0.89 +0.02 28 0 223 0
30MAR26 15.50 C 0.00 0.00 0.00 0.65 0.00 28 0 298 0
30MAR26 16.00 C 0.59 0.59 0.59 0.47 -0.02 28 2 280 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 592 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 331 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 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 34 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.22 +0.01 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.74 +0.12 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.30 +0.12 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 +0.06 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.42 +0.02 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.66 +0.05 29 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.36 +0.05 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 +0.05 30 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 0.87 +0.05 30 0 134 0
29APR26 16.00 C 0.73 0.73 0.73 0.67 +0.02 30 20 58 +20
29APR26 16.50 C 0.00 0.00 0.00 0.52 +0.02 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 0.00 29 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 0.06 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.51 +0.10 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.26 +0.11 35 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.80 +0.09 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.32 +0.11 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.86 +0.15 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.38 +0.10 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.98 +0.13 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.61 +0.14 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.20 +0.08 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 +0.10 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.56 +0.08 30 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.29 +0.03 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 +0.02 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 +0.02 30 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.01 30 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.01 30 0 170 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 0.00 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 0.00 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 30 0 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 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 +0.10 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.09 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.09 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 +0.12 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 +0.10 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 +0.12 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.12 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 +0.09 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.05 +0.09 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 +0.10 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 +0.04 31 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 +0.03 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.03 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 +0.03 31 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.02 31 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 10 0
29SEP26 18.00 C 0.72 0.72 0.72 0.55 +0.02 31 8 19 -6
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 0.00 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 +0.13 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.31 +0.14 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 +0.13 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +0.15 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.12 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 +0.13 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.15 +0.10 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 +0.13 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.54 +0.10 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.23 +0.09 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.05 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 +0.04 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 +0.04 30 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 +0.03 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.02 30 0 2 0
30DEC26 20.00 C 0.54 0.54 0.54 0.43 +0.02 30 10 60 +10
TOTAL CALL 208 12,112 -5
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 360 0
29JAN26 14.50 P 0.11 0.13 0.10 0.11 -0.05 26 44 599 -13
29JAN26 15.00 P 0.23 0.25 0.23 0.28 -0.08 26 29 435 +29
29JAN26 15.50 P 0.00 0.00 0.00 0.56 -0.10 26 0 390 0
29JAN26 16.00 P 0.00 0.00 0.00 0.96 -0.10 28 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 1.41 -0.12 29 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.95 -0.08 44 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.93 -0.13 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.45 -0.08 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.94 -0.09 70 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.44 -0.15 76 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.00 +0.03 95 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 401 0
26FEB26 14.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 157 0
26FEB26 14.50 P 0.26 0.27 0.26 0.27 -0.05 26 2 181 +1
26FEB26 15.00 P 0.42 0.47 0.42 0.47 -0.07 26 52 176 +16
26FEB26 15.50 P 0.00 0.00 0.00 0.75 -0.08 26 0 148 0
26FEB26 16.00 P 0.00 0.00 0.00 1.11 -0.09 27 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.49 -0.12 26 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.99 -0.04 32 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.47 -0.08 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.93 -0.13 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.45 -0.08 42 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.94 -0.09 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.44 -0.15 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.04 +0.07 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 354 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 -0.07 28 0 554 0
30MAR26 14.50 P 0.47 0.47 0.46 0.47 -0.07 28 30 195 -20
30MAR26 15.00 P 0.00 0.00 0.00 0.65 -0.12 27 0 101 0
30MAR26 15.50 P 0.00 0.00 0.00 0.97 -0.08 29 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.30 -0.06 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.11 29 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.99 -0.20 25 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.53 -0.10 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.98 -0.11 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.45 -0.10 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.94 -0.15 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.47 -0.12 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.04 +0.02 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.04 +0.02 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 -0.12 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.89 -0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.90 -0.21 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.06 -0.06 78 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.91 -0.15 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.90 -0.14 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.90 -0.23 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.91 -0.12 76 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 12.50 P 0.13 0.13 0.13 0.12 -0.01 30 3 5 +3
29APR26 13.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.62 -0.04 29 0 300 0
29APR26 15.00 P 0.84 0.84 0.84 0.85 -0.05 29 15 437 +7
29APR26 15.50 P 0.00 0.00 0.00 1.12 -0.06 29 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.44 -0.06 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.78 -0.11 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.64 -0.07 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.98 -0.18 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.48 -0.12 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.98 -0.13 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.52 -0.07 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.04 0.00 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 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 0.05 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 -0.04 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 -0.04 29 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.81 -0.05 28 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 -0.06 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.31 -0.05 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.61 -0.06 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.94 -0.09 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 -0.10 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 -0.08 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 -0.13 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.53 -0.09 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.96 -0.09 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.42 -0.09 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.85 -0.12 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 -0.14 19 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.27 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.21 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.08 -0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.12 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 -0.02 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 -0.04 29 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.04 29 0 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 -0.04 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 -0.04 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 -0.05 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.06 29 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.93 -0.08 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 -0.10 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.10 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.09 -0.14 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 -0.08 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 -0.06 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.43 -0.13 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.37 -0.11 28 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 0.15 -0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.03 30 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.02 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.02 29 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.02 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 -0.03 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.04 29 0 0 0
30DEC26 16.00 P 2.34 2.34 2.34 2.37 -0.06 28 30 35 +30
30DEC26 16.50 P 0.00 0.00 0.00 2.70 -0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 -0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 -0.09 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.11 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 -0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.66 -0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.06 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.50 -0.16 27 0 0 0
TOTAL PUT 205 12,568 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 104.90
16JAN26 75.00 C 0.00 0.00 0.00 29.92 -0.10 116 0 240 0
16JAN26 77.50 C 0.00 0.00 0.00 27.42 -0.10 103 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 24.92 -0.11 88 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 22.42 -0.11 71 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 19.92 -0.11 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 17.42 -0.11 0 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 14.92 -0.11 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 12.42 -0.11 0 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 9.93 -0.12 43 0 42 0
16JAN26 97.50 C 0.00 0.00 0.00 7.50 -0.12 47 0 97 0
16JAN26 100.00 C 5.50 5.80 4.40 5.22 +0.05 47 224 1,358 -105
16JAN26 102.50 C 3.44 4.00 2.50 3.00 -0.26 39 86 581 -44
16JAN26 105.00 C 3.00 3.00 1.20 1.40 -0.41 37 1,268 1,810 -81
16JAN26 107.50 C 1.57 1.57 0.54 0.56 -0.36 39 1,660 1,758 -81
16JAN26 110.00 C 0.75 0.80 0.23 0.16 -0.21 38 1,774 3,289 +192
16JAN26 112.50 C 0.30 0.37 0.12 0.04 -0.09 39 1,121 1,723 +570
16JAN26 115.00 C 0.22 0.22 0.07 0.01 -0.03 41 161 1,136 +102
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
16JAN26 120.00 C 0.10 0.10 0.03 0.01 0.00 57 195 743 +120
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 216 0
16JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
23JAN26 75.00 C 0.00 0.00 0.00 30.04 -0.03 94 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 27.46 -0.11 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 24.97 -0.10 57 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 22.65 +0.08 81 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 19.92 -0.16 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 17.47 -0.11 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 14.98 -0.12 35 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 12.50 -0.14 34 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 10.08 -0.16 35 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 7.76 0.00 35 0 0 0
23JAN26 100.00 C 5.62 5.62 5.62 5.59 -0.15 33 30 30 +30
23JAN26 102.50 C 0.00 0.00 0.00 3.91 -0.12 36 0 31 0
23JAN26 105.00 C 2.89 3.12 2.16 2.40 -0.26 34 112 895 +16
23JAN26 107.50 C 1.97 2.10 1.28 1.45 -0.23 35 245 224 +31
23JAN26 110.00 C 1.66 1.66 0.85 0.77 -0.23 35 144 392 +20
23JAN26 112.50 C 0.84 0.93 0.49 0.37 -0.17 35 77 217 +58
23JAN26 115.00 C 0.57 0.60 0.32 0.17 -0.10 35 629 438 -574
23JAN26 117.50 C 0.40 0.42 0.22 0.07 -0.06 35 41 257 +41
23JAN26 120.00 C 0.31 0.31 0.16 0.03 -0.03 36 52 679 +31
23JAN26 122.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
23JAN26 125.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
23JAN26 127.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 50.00 C 0.00 0.00 0.00 55.01 -0.06 142 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 52.40 -0.17 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 50.02 -0.06 127 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 47.43 -0.15 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 45.01 -0.07 106 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 42.44 -0.15 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 40.04 -0.05 98 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 37.54 -0.05 90 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 35.05 -0.05 85 0 425 0
29JAN26 72.50 C 0.00 0.00 0.00 32.57 -0.03 81 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 30.06 -0.04 72 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 27.59 -0.02 69 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.98 -0.13 0 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 22.65 +0.04 61 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 20.01 -0.11 30 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 17.53 -0.11 35 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 15.09 -0.09 37 0 820 0
29JAN26 92.50 C 0.00 0.00 0.00 12.64 -0.14 35 0 1,222 0
29JAN26 95.00 C 0.00 0.00 0.00 10.31 -0.16 35 0 2,214 0
29JAN26 97.50 C 8.17 8.17 8.17 7.99 -0.18 32 1 2,710 -1
29JAN26 100.00 C 7.20 7.20 5.50 5.97 -0.22 32 132 4,766 -8
29JAN26 102.50 C 4.62 4.62 3.98 4.49 -0.05 35 9 5,728 0
29JAN26 105.00 C 3.98 4.00 2.66 3.10 -0.10 35 1,568 9,797 +587
29JAN26 107.50 C 3.05 3.05 1.83 2.02 -0.19 34 578 8,094 +396
29JAN26 110.00 C 2.07 2.07 1.26 1.30 -0.17 35 1,000 13,777 -52
29JAN26 112.50 C 1.40 1.40 0.86 0.77 -0.13 35 805 2,770 +158
29JAN26 115.00 C 0.94 1.03 0.60 0.43 -0.10 35 632 5,402 -7
29JAN26 117.50 C 0.68 0.76 0.42 0.23 -0.07 35 421 2,289 +13
29JAN26 120.00 C 0.50 0.58 0.31 0.12 -0.04 35 377 3,325 -111
29JAN26 122.50 C 0.36 0.44 0.27 0.06 -0.02 35 185 1,375 -41
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 3,215 0
29JAN26 127.50 C 0.16 0.16 0.16 0.02 0.00 37 20 2,730 +20
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,948 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10,837 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27,320 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9,401 0
29JAN26 145.00 C 0.04 0.04 0.04 0.01 0.00 54 50 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20,926 0
29JAN26 150.00 C 0.04 0.04 0.04 0.01 0.00 59 17 16,728 -17
29JAN26 152.50 C 0.02 0.02 0.02 0.01 0.00 62 120 3,990 +120
29JAN26 155.00 C 0.02 0.02 0.02 0.01 0.00 64 100 4,339 +100
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 35.32 +0.22 60 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 32.87 +0.15 57 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 30.45 +0.33 56 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 28.00 +0.32 52 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.48 +0.26 47 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 23.00 +0.29 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.25 -0.09 28 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 17.99 -0.13 33 0 4 0
26FEB26 90.00 C 0.00 0.00 0.00 15.71 -0.14 34 0 76 0
26FEB26 92.50 C 0.00 0.00 0.00 13.61 -0.13 35 0 370 0
26FEB26 95.00 C 0.00 0.00 0.00 11.29 -0.14 31 0 1,262 0
26FEB26 97.50 C 0.00 0.00 0.00 9.56 +0.02 33 0 2,780 0
26FEB26 100.00 C 8.30 8.50 7.50 7.65 -0.29 32 7 3,762 0
26FEB26 102.50 C 6.35 6.35 5.95 6.44 +0.09 34 23 2,280 -20
26FEB26 105.00 C 5.70 6.00 4.72 5.05 -0.05 33 109 5,601 +1
26FEB26 107.50 C 4.50 4.50 3.75 4.00 -0.14 34 11 8,128 +5
26FEB26 110.00 C 4.05 4.05 2.98 3.12 -0.16 34 340 9,124 -8
26FEB26 112.50 C 2.70 2.70 2.56 2.35 -0.15 34 83 1,852 -29
26FEB26 115.00 C 2.36 2.56 1.97 1.75 -0.12 34 204 4,056 -53
26FEB26 117.50 C 2.01 2.03 1.58 1.27 -0.11 34 36 2,628 -29
26FEB26 120.00 C 1.70 1.70 1.30 0.91 -0.09 34 474 7,098 -117
26FEB26 122.50 C 1.53 1.53 1.08 0.64 -0.08 34 113 431 +6
26FEB26 125.00 C 1.07 1.20 0.92 0.45 -0.05 34 134 918 -17
26FEB26 127.50 C 0.94 1.05 0.94 0.31 -0.04 34 62 877 -60
26FEB26 130.00 C 0.79 0.86 0.69 0.21 -0.03 34 18 860 -2
26FEB26 132.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 532 0
26FEB26 135.00 C 0.66 0.66 0.57 0.09 -0.02 34 5 556 +5
26FEB26 137.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 521 0
26FEB26 140.00 C 0.45 0.50 0.40 0.04 -0.01 34 7 493 +6
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 34 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 35 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 506 0
26FEB26 150.00 C 0.32 0.32 0.31 0.01 0.00 35 19 437 +16
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 302 0
26FEB26 155.00 C 0.24 0.24 0.24 0.01 0.00 38 2 369 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 696 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 44 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 55.14 +0.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.56 -0.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.54 +0.41 76 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 47.70 +0.02 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.22 -0.04 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 42.76 -0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.31 +0.03 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.82 -0.06 34 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 35.78 +0.61 54 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.19 +0.23 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 30.75 +0.21 45 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 28.11 -0.06 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.52 +0.91 50 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.35 -0.15 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.97 -0.28 34 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 19.10 +0.25 37 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 17.06 -0.18 37 0 786 0
30MAR26 92.50 C 0.00 0.00 0.00 15.13 -0.20 37 0 429 0
30MAR26 95.00 C 14.10 14.10 14.10 13.33 +0.20 37 2 1,217 -2
30MAR26 97.50 C 0.00 0.00 0.00 11.66 -0.21 37 0 9,971 0
30MAR26 100.00 C 10.10 10.10 9.75 10.09 +0.06 37 5 5,074 -2
30MAR26 102.50 C 9.18 9.56 9.18 8.81 +0.07 38 325 8,187 -200
30MAR26 105.00 C 8.50 8.50 7.45 7.52 -0.08 38 9 15,821 -2
30MAR26 107.50 C 6.59 6.62 6.59 6.47 -0.10 38 2 2,657 +2
30MAR26 110.00 C 6.03 6.03 5.35 5.53 -0.18 38 43 16,797 +29
30MAR26 112.50 C 0.00 0.00 0.00 4.64 -0.20 38 0 2,773 0
30MAR26 115.00 C 4.82 4.82 4.30 3.87 -0.19 38 2 4,506 0
30MAR26 117.50 C 3.80 3.80 3.72 3.20 -0.18 38 38 2,683 -30
30MAR26 120.00 C 3.38 3.76 3.10 2.64 -0.16 38 234 11,910 -122
30MAR26 122.50 C 3.00 3.26 3.00 2.16 -0.15 38 185 2,172 +5
30MAR26 125.00 C 2.80 2.80 2.40 1.76 -0.13 38 610 14,704 +36
30MAR26 127.50 C 2.42 2.42 2.42 1.42 -0.12 38 30 2,674 +30
30MAR26 130.00 C 2.29 2.30 1.93 1.15 -0.10 38 214 9,035 -4
30MAR26 132.50 C 1.94 2.05 1.78 0.92 -0.09 38 316 2,348 +33
30MAR26 135.00 C 1.77 1.77 1.74 0.73 -0.08 38 65 15,538 +5
30MAR26 137.50 C 1.63 1.63 1.45 0.58 -0.07 38 113 1,242 +34
30MAR26 140.00 C 1.41 1.48 1.27 0.46 -0.06 38 111 10,878 +50
30MAR26 142.50 C 1.29 1.29 1.29 0.36 -0.05 38 34 578 +34
30MAR26 145.00 C 1.20 1.23 1.05 0.28 -0.04 37 111 5,047 +5
30MAR26 147.50 C 1.22 1.22 1.22 0.22 -0.04 38 30 1,479 +30
30MAR26 150.00 C 1.03 1.05 0.91 0.17 -0.03 37 395 9,330 -16
30MAR26 152.50 C 0.90 0.90 0.90 0.13 -0.03 37 6 1,976 +6
30MAR26 155.00 C 0.81 0.81 0.78 0.10 -0.02 37 5 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 1,914 0
30MAR26 160.00 C 0.80 0.80 0.80 0.06 -0.02 37 4 6,408 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 407 0
30MAR26 175.00 C 0.55 0.55 0.50 0.01 0.00 37 1,706 11,651 -606
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 263 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 67 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 55.22 +0.10 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 52.75 +0.06 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 50.54 +0.40 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 47.75 +0.06 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.70 +0.44 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 43.27 +0.45 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.84 +0.45 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 38.41 +0.44 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.00 +0.37 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.20 0.00 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.82 +0.11 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.47 -0.06 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.60 +0.42 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.87 -0.05 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.85 +0.06 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.74 -0.07 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.02 -0.13 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.20 -0.13 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.49 -0.13 37 0 212 0
29APR26 97.50 C 0.00 0.00 0.00 12.90 -0.13 37 0 249 0
29APR26 100.00 C 12.05 12.05 11.30 11.32 0.00 37 31 593 0
29APR26 102.50 C 10.30 10.66 10.30 10.13 +0.22 37 34 748 +1
29APR26 105.00 C 9.55 9.55 9.55 8.87 -0.03 37 2 631 0
29APR26 107.50 C 8.43 8.43 7.83 7.84 -0.04 38 90 487 0
29APR26 110.00 C 7.43 7.68 6.86 6.91 -0.09 38 63 307 -1
29APR26 112.50 C 6.80 6.80 6.80 5.98 -0.12 38 2 149 +2
29APR26 115.00 C 5.99 5.99 5.51 5.16 -0.11 38 38 310 +29
29APR26 117.50 C 0.00 0.00 0.00 4.43 -0.10 38 0 295 0
29APR26 120.00 C 4.25 4.46 4.25 3.79 -0.09 38 196 331 +167
29APR26 122.50 C 0.00 0.00 0.00 3.23 -0.08 38 0 159 0
29APR26 125.00 C 3.51 3.51 3.46 2.74 -0.08 38 21 237 0
29APR26 127.50 C 0.00 0.00 0.00 2.32 -0.07 38 0 128 0
29APR26 130.00 C 3.00 3.00 3.00 1.95 -0.07 37 11 271 0
29APR26 132.50 C 3.10 3.10 3.10 1.64 -0.06 37 30 107 +30
29APR26 135.00 C 2.82 2.82 2.36 1.38 -0.05 37 54 331 +12
29APR26 137.50 C 2.39 2.39 2.39 1.15 -0.05 37 2 1,572 0
29APR26 140.00 C 2.19 2.19 2.19 0.96 -0.04 37 30 2,793 +30
29APR26 142.50 C 2.02 2.02 1.90 0.80 -0.03 37 1,180 8,643 +1,150
29APR26 145.00 C 1.80 1.81 1.79 0.66 -0.03 37 920 3,450 +920
29APR26 147.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 55.71 +0.03 52 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 53.29 -0.09 51 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 50.88 -0.06 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.76 +0.32 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.08 +0.04 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 43.65 -0.02 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.26 -0.48 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 38.90 -0.40 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.56 -0.40 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.27 -0.39 40 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 32.04 -0.32 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 29.85 -0.37 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 27.59 -0.46 38 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.59 -0.36 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.96 -1.20 34 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.99 -0.39 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.88 -0.12 37 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 18.39 -0.36 38 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.82 -0.17 38 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 15.19 +0.11 37 0 1,914 0
29JUN26 100.00 C 14.60 14.60 14.00 13.83 +0.08 38 12 3,996 +10
29JUN26 102.50 C 0.00 0.00 0.00 12.62 -0.06 38 0 2,526 0
29JUN26 105.00 C 11.80 12.00 11.50 11.57 -0.03 38 3 14,352 -3
29JUN26 107.50 C 0.00 0.00 0.00 10.46 -0.01 38 0 1,555 0
29JUN26 110.00 C 10.20 10.42 9.27 9.54 -0.01 39 56 7,412 +9
29JUN26 112.50 C 0.00 0.00 0.00 8.66 -0.06 39 0 1,189 0
29JUN26 115.00 C 7.72 7.72 7.72 7.77 -0.14 39 1 8,652 -1
29JUN26 117.50 C 0.00 0.00 0.00 6.96 -0.13 39 0 927 0
29JUN26 120.00 C 0.00 0.00 0.00 6.23 -0.12 39 10 6,437 0
29JUN26 122.50 C 0.00 0.00 0.00 5.56 -0.12 39 0 1,590 0
29JUN26 125.00 C 5.60 5.60 5.56 4.95 -0.12 39 23 7,083 +20
29JUN26 127.50 C 0.00 0.00 0.00 4.41 -0.11 39 0 1,316 0
29JUN26 130.00 C 5.10 5.20 4.80 3.92 -0.10 39 32 8,426 -19
29JUN26 132.50 C 4.30 4.30 4.30 3.47 -0.10 38 2 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 3.08 -0.09 38 0 2,317 0
29JUN26 137.50 C 4.25 4.25 4.25 2.72 -0.09 38 1 434 +1
29JUN26 140.00 C 3.61 3.61 3.47 2.40 -0.08 38 86 2,214 +30
29JUN26 142.50 C 0.00 0.00 0.00 2.12 -0.08 38 0 885 0
29JUN26 145.00 C 0.00 0.00 0.00 1.87 -0.07 38 0 2,641 0
29JUN26 147.50 C 2.80 2.80 2.80 1.65 -0.06 38 18 741 0
29JUN26 150.00 C 2.80 2.90 2.48 1.45 -0.06 38 40 3,125 -8
29JUN26 152.50 C 0.00 0.00 0.00 1.27 -0.06 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.12 -0.05 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 0.98 -0.05 38 0 526 0
29JUN26 160.00 C 2.20 2.20 2.00 0.86 -0.04 38 7 595 0
29JUN26 162.50 C 0.00 0.00 0.00 0.75 -0.04 38 0 223 0
29JUN26 165.00 C 1.83 1.83 1.83 0.66 -0.03 38 6 186 -6
29JUN26 167.50 C 0.00 0.00 0.00 0.58 -0.03 38 0 835 0
29JUN26 170.00 C 1.60 1.60 1.60 0.50 -0.03 38 5 347 0
29JUN26 172.50 C 0.00 0.00 0.00 0.44 -0.03 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 239 0
29JUN26 177.50 C 1.34 1.34 1.34 0.34 -0.02 38 3 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 342 0
29JUN26 182.50 C 1.37 1.37 1.37 0.26 -0.01 38 34 225 -21
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 2,183 0
29SEP26 50.00 C 0.00 0.00 0.00 56.29 -0.05 48 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 54.03 +0.06 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.67 +0.05 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.33 +0.05 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.02 +0.06 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.73 +0.02 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.73 -0.26 46 0 0 0
29SEP26 67.50 C 40.10 40.10 40.10 40.12 -0.08 42 2 2 0
29SEP26 70.00 C 0.00 0.00 0.00 37.95 -0.64 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.84 -0.60 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.17 -0.04 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 32.15 -0.25 42 0 5 0
29SEP26 80.00 C 29.00 29.60 29.00 29.90 -0.54 40 6 13 -6
29SEP26 82.50 C 0.00 0.00 0.00 28.01 -0.53 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.10 -0.50 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.42 -0.53 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.39 -0.83 37 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.25 -0.39 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.44 +0.06 41 0 1,611 0
29SEP26 97.50 C 0.00 0.00 0.00 18.42 -0.33 39 0 536 0
29SEP26 100.00 C 18.00 18.00 18.00 17.31 +0.40 39 3 2,761 0
29SEP26 102.50 C 0.00 0.00 0.00 15.97 -0.03 39 0 2,688 0
29SEP26 105.00 C 0.00 0.00 0.00 14.92 -0.03 39 0 1,598 0
29SEP26 107.50 C 0.00 0.00 0.00 13.95 +0.01 40 0 912 0
29SEP26 110.00 C 12.65 12.65 12.65 12.96 +0.02 40 3 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 11.99 -0.07 40 0 640 0
29SEP26 115.00 C 0.00 0.00 0.00 11.19 -0.06 40 0 1,744 0
29SEP26 117.50 C 0.00 0.00 0.00 10.45 -0.05 40 0 723 0
29SEP26 120.00 C 10.07 10.07 10.07 9.65 -0.11 40 2 1,953 -2
29SEP26 122.50 C 9.10 9.23 9.10 8.91 -0.10 40 249 781 +3
29SEP26 125.00 C 0.00 0.00 0.00 8.21 -0.11 40 0 1,194 0
29SEP26 127.50 C 0.00 0.00 0.00 7.57 -0.10 40 0 241 0
29SEP26 130.00 C 7.75 7.75 7.75 6.97 -0.10 40 1 2,838 +1
29SEP26 132.50 C 0.00 0.00 0.00 6.42 -0.09 40 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 5.90 -0.09 40 0 5 0
29SEP26 137.50 C 6.55 6.55 6.55 5.43 -0.08 40 1 30 0
29SEP26 140.00 C 6.17 6.17 6.17 4.99 -0.08 40 1 37 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.58 -0.08 40 0 101 0
29SEP26 145.00 C 5.13 5.13 5.13 4.21 -0.07 40 1 206 +1
29SEP26 147.50 C 4.89 4.89 4.89 3.86 -0.07 40 2 96 -1
29SEP26 150.00 C 5.00 5.00 5.00 3.54 -0.07 40 1 104 0
29SEP26 152.50 C 0.00 0.00 0.00 3.25 -0.06 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.98 -0.06 40 0 60 0
29SEP26 157.50 C 0.00 0.00 0.00 2.73 -0.06 40 0 53 0
29SEP26 160.00 C 3.80 3.80 3.80 2.50 -0.06 40 1 173 0
30DEC26 72.50 C 0.00 0.00 0.00 37.63 -0.70 42 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 35.63 -0.76 41 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 34.16 -0.30 43 0 0 0
30DEC26 80.00 C 33.15 33.15 32.00 32.04 -0.54 41 3 3 +3
30DEC26 82.50 C 0.00 0.00 0.00 30.63 -0.25 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 28.58 -0.52 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.90 -0.54 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.46 +0.36 40 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 23.91 -0.49 40 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 22.52 -0.48 40 0 7 0
30DEC26 97.50 C 0.00 0.00 0.00 21.24 -0.42 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.97 -0.47 40 0 2,356 0
30DEC26 102.50 C 0.00 0.00 0.00 18.82 -0.38 40 0 480 0
30DEC26 105.00 C 0.00 0.00 0.00 17.87 -0.13 40 0 785 0
30DEC26 107.50 C 0.00 0.00 0.00 16.84 +0.19 40 0 8 0
30DEC26 110.00 C 16.40 16.40 16.40 15.86 +0.17 40 1 79 +1
30DEC26 112.50 C 0.00 0.00 0.00 14.93 +0.18 41 0 79 0
30DEC26 115.00 C 14.86 14.86 14.86 14.10 +0.08 41 1 30 +1
30DEC26 117.50 C 0.00 0.00 0.00 13.30 +0.18 41 0 188 0
30DEC26 120.00 C 0.00 0.00 0.00 12.48 +0.05 41 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 +0.05 41 0 284 0
30DEC26 125.00 C 0.00 0.00 0.00 10.96 +0.05 41 0 429 0
30DEC26 127.50 C 0.00 0.00 0.00 10.27 +0.05 41 0 190 0
30DEC26 130.00 C 9.80 9.80 9.80 9.62 +0.05 41 10 468 +10
30DEC26 132.50 C 0.00 0.00 0.00 9.01 +0.05 41 0 263 0
30DEC26 135.00 C 9.28 9.28 9.28 8.43 +0.05 40 1 51 +1
30DEC26 137.50 C 0.00 0.00 0.00 7.90 +0.06 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 7.39 +0.05 40 0 82 0
30DEC26 142.50 C 0.00 0.00 0.00 6.91 +0.05 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.47 +0.05 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 6.05 +0.05 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.66 +0.05 40 0 263 0
30DEC26 152.50 C 6.16 6.16 6.16 5.29 +0.05 40 1 271 0
30DEC26 155.00 C 6.40 6.40 6.40 4.95 +0.05 40 1 121 0
30DEC26 157.50 C 6.15 6.15 6.15 4.62 +0.04 40 1 21 +1
30DEC26 160.00 C 5.72 5.72 5.52 4.32 +0.04 40 14 209 +11
TOTAL CALL 23,425 645,543 +2,879
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 64 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 452 0
16JAN26 92.50 P 0.02 0.02 0.02 0.01 0.00 55 20 234 +20
16JAN26 95.00 P 0.07 0.07 0.05 0.01 -0.01 45 126 780 +85
16JAN26 97.50 P 0.09 0.14 0.09 0.03 -0.06 40 119 889 +6
16JAN26 100.00 P 0.26 0.35 0.20 0.15 -0.16 39 1,458 2,040 +595
16JAN26 102.50 P 0.50 0.92 0.45 0.57 -0.29 39 1,533 1,398 +373
16JAN26 105.00 P 1.11 2.15 1.11 1.55 -0.33 39 659 1,187 +106
16JAN26 107.50 P 3.00 3.76 2.85 3.22 -0.24 41 235 242 0
16JAN26 110.00 P 5.55 5.55 5.55 5.12 -0.37 28 1 32 -1
16JAN26 112.50 P 0.00 0.00 0.00 7.79 +0.19 55 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 10.25 +0.23 65 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 12.72 +0.22 73 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 15.21 +0.21 83 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 17.71 +0.21 93 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 20.20 -0.08 101 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 22.70 -0.19 111 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
23JAN26 92.50 P 0.12 0.12 0.12 0.03 -0.03 35 20 24 +20
23JAN26 95.00 P 0.22 0.25 0.20 0.11 -0.06 35 81 163 +81
23JAN26 97.50 P 0.37 0.46 0.31 0.29 -0.12 35 45 116 +44
23JAN26 100.00 P 0.70 0.94 0.58 0.69 -0.17 35 418 348 +247
23JAN26 102.50 P 1.25 1.69 1.14 1.33 -0.29 34 196 1,306 +16
23JAN26 105.00 P 2.50 2.95 2.00 2.47 -0.26 35 259 431 +168
23JAN26 107.50 P 0.00 0.00 0.00 4.03 -0.20 36 0 36 0
23JAN26 110.00 P 5.10 6.50 5.10 5.89 -0.18 37 4 2 +2
23JAN26 112.50 P 0.00 0.00 0.00 8.13 -0.06 41 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 10.25 +0.06 37 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 12.72 +0.16 42 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 15.21 +0.20 47 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 17.71 - 53 0 0 -
23JAN26 125.00 P 0.00 0.00 0.00 20.34 - 66 0 0 -
23JAN26 127.50 P 0.00 0.00 0.00 22.70 - 63 0 0 -
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 778 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 1 1,662 -1
29JAN26 85.00 P 0.08 0.08 0.08 0.01 0.00 38 36 2,409 +24
29JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 3,418 0
29JAN26 90.00 P 0.18 0.18 0.18 0.05 -0.01 35 4 4,621 -4
29JAN26 92.50 P 0.22 0.28 0.22 0.13 -0.03 35 60 9,042 -20
29JAN26 95.00 P 0.38 0.49 0.35 0.29 -0.06 35 584 10,377 +152
29JAN26 97.50 P 0.64 0.82 0.55 0.61 -0.09 35 2,077 8,010 -7
29JAN26 100.00 P 0.89 1.40 0.89 1.11 -0.16 34 975 17,615 -180
29JAN26 102.50 P 1.80 2.32 1.70 1.88 -0.24 34 859 6,808 +123
29JAN26 105.00 P 3.00 3.58 2.60 3.03 -0.22 34 152 6,205 +133
29JAN26 107.50 P 4.32 4.80 3.95 4.57 -0.17 35 115 849 +113
29JAN26 110.00 P 0.00 0.00 0.00 6.42 -0.06 37 0 501 0
29JAN26 112.50 P 0.00 0.00 0.00 8.48 -0.03 39 0 171 0
29JAN26 115.00 P 0.00 0.00 0.00 10.72 +0.01 41 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 12.73 +0.04 34 2 60 0
29JAN26 120.00 P 0.00 0.00 0.00 15.21 +0.14 38 0 37 0
29JAN26 122.50 P 17.20 17.20 17.20 17.71 +0.20 43 2 108 -2
29JAN26 125.00 P 19.00 19.00 19.00 20.34 +0.06 53 2 195 -1
29JAN26 127.50 P 0.00 0.00 0.00 22.70 -0.19 52 0 343 0
29JAN26 130.00 P 0.00 0.00 0.00 25.10 +0.10 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 27.60 +0.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 30.10 +0.10 0 0 200 0
29JAN26 137.50 P 0.00 0.00 0.00 32.60 +0.10 0 0 140 0
29JAN26 140.00 P 0.00 0.00 0.00 35.10 +0.10 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 37.60 +0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 40.10 +0.10 0 0 5 0
29JAN26 147.50 P 0.00 0.00 0.00 42.60 +0.10 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.10 +0.10 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 47.60 +0.10 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.10 +0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 52.60 +0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.10 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 57.60 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.10 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 62.60 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.10 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 67.60 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.10 +0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 72.60 +0.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.10 +0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 201 0
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 0.00 35 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 34 0 411 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,728 0
26FEB26 82.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 1,085 0
26FEB26 85.00 P 0.33 0.33 0.31 0.16 -0.02 34 68 2,828 +30
26FEB26 87.50 P 0.47 0.47 0.47 0.29 -0.03 34 34 6,393 -4
26FEB26 90.00 P 0.60 0.70 0.60 0.51 -0.03 34 57 11,427 +39
26FEB26 92.50 P 0.87 1.00 0.85 0.83 -0.05 34 320 3,864 +207
26FEB26 95.00 P 1.24 1.48 1.15 1.29 -0.05 34 482 7,803 +114
26FEB26 97.50 P 1.74 2.09 1.74 1.85 -0.10 33 326 6,247 -85
26FEB26 100.00 P 2.52 2.93 2.30 2.55 -0.18 33 492 11,690 +353
26FEB26 102.50 P 3.50 3.90 3.35 3.55 -0.19 33 132 4,364 -23
26FEB26 105.00 P 4.56 5.12 4.49 4.82 -0.19 34 107 2,833 +72
26FEB26 107.50 P 5.88 6.90 5.88 6.25 -0.19 34 166 581 +82
26FEB26 110.00 P 7.64 8.30 7.64 8.02 -0.05 35 102 575 +64
26FEB26 112.50 P 0.00 0.00 0.00 9.72 -0.15 35 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 11.81 -0.02 36 0 336 0
26FEB26 117.50 P 0.00 0.00 0.00 13.93 0.00 37 2 60 +2
26FEB26 120.00 P 0.00 0.00 0.00 16.17 +0.03 39 0 154 0
26FEB26 122.50 P 17.34 17.34 17.34 18.50 +0.05 41 2 108 +2
26FEB26 125.00 P 0.00 0.00 0.00 20.34 -0.50 34 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 23.09 -0.18 42 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 25.46 -0.04 43 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.86 -0.26 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.10 -0.30 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.60 -0.19 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 35.10 -0.26 0 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 37.60 -0.38 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.10 -0.35 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 42.60 -0.36 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.10 -0.30 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 47.64 -0.19 54 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.10 -0.35 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 52.60 -0.16 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.10 -0.16 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 57.60 -0.17 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.10 -0.17 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 62.60 -0.24 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 65.14 -0.13 68 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 67.60 -0.24 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 70.10 -0.17 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 72.60 -0.17 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.10 -0.17 0 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 53 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 0.00 40 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 40 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 39 0 515 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 0.00 38 0 2,591 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 478 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 10,800 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 6,687 0
30MAR26 80.00 P 0.53 0.53 0.52 0.37 -0.04 38 42 7,843 -41
30MAR26 82.50 P 0.00 0.00 0.00 0.57 -0.05 38 1 5,763 +1
30MAR26 85.00 P 0.89 1.00 0.89 0.84 -0.05 38 110 29,023 -50
30MAR26 87.50 P 1.15 1.24 1.15 1.19 -0.06 38 79 4,400 0
30MAR26 90.00 P 1.56 1.70 1.49 1.61 -0.05 37 105 21,957 +29
30MAR26 92.50 P 1.98 2.30 1.98 2.13 -0.08 37 48 4,355 -15
30MAR26 95.00 P 2.70 3.05 2.68 2.79 -0.09 37 52 19,457 +32
30MAR26 97.50 P 3.50 3.90 3.40 3.60 -0.08 37 131 9,315 -119
30MAR26 100.00 P 4.13 4.90 4.13 4.57 -0.12 37 99 25,128 -2
30MAR26 102.50 P 5.64 5.90 5.40 5.67 -0.18 37 302 7,616 -29
30MAR26 105.00 P 6.23 7.25 6.23 6.93 -0.24 37 41 25,814 +1
30MAR26 107.50 P 0.00 0.00 0.00 8.47 -0.16 38 0 1,482 0
30MAR26 110.00 P 0.00 0.00 0.00 10.09 -0.19 38 0 20,547 0
30MAR26 112.50 P 0.00 0.00 0.00 11.82 -0.11 39 0 2,639 0
30MAR26 115.00 P 0.00 0.00 0.00 13.68 -0.07 40 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 15.14 -0.05 37 0 3,769 0
30MAR26 120.00 P 17.50 17.50 17.50 17.50 -0.15 40 2 7,653 -2
30MAR26 122.50 P 0.00 0.00 0.00 19.72 -0.03 42 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 21.90 -0.01 42 4 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 24.17 0.00 43 0 2,029 0
30MAR26 130.00 P 0.00 0.00 0.00 26.49 +0.28 45 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 28.74 -0.09 45 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 31.24 +0.10 47 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 33.49 +0.01 47 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 35.85 +0.16 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 38.21 +0.23 49 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 40.70 +0.13 50 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.10 +0.04 51 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.44 +0.04 50 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 47.91 +0.04 52 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.41 -0.04 53 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 52.94 +0.10 56 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.10 -0.24 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 57.89 +0.12 58 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 60.29 +0.02 57 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 62.79 -0.05 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.29 -0.17 60 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 67.79 -0.05 62 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 70.10 -0.17 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 72.60 -0.36 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.10 -0.17 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.60 -0.15 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.29 -0.17 69 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 82.90 0.00 73 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.29 +0.08 72 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 87.88 -0.02 75 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.34 -0.05 76 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.88 +0.14 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.38 +0.14 79 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.38 -0.07 82 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.38 +0.14 84 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.29 -0.01 84 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 115.10 -0.35 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.10 -0.14 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.10 -0.35 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 130.29 -0.02 92 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.10 -0.14 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.37 +0.06 99 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.45 +0.17 103 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.10 -0.39 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.10 -0.27 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.33 +0.05 105 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.10 -0.17 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.33 -0.04 109 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.28 -0.02 109 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.33 +0.03 112 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.28 +0.08 112 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.10 -0.22 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.10 -0.13 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 205.39 +0.05 122 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.39 +0.09 125 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 0.00 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 38 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 8 0
29APR26 70.00 P 0.34 0.34 0.34 0.13 -0.01 37 16 163 +16
29APR26 72.50 P 0.00 0.00 0.00 0.22 0.00 37 0 5 0
29APR26 75.00 P 0.49 0.49 0.49 0.34 -0.01 37 1 35 +1
29APR26 77.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 6 0
29APR26 80.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 1,854 0
29APR26 82.50 P 0.00 0.00 0.00 1.02 -0.02 37 0 138 0
29APR26 85.00 P 1.45 1.45 1.41 1.33 -0.04 37 94 284 +64
29APR26 87.50 P 1.86 1.86 1.86 1.77 -0.03 37 30 133 +30
29APR26 90.00 P 2.16 2.40 2.16 2.31 -0.02 37 38 774 +8
29APR26 92.50 P 2.81 2.81 2.68 2.94 -0.02 37 4 716 +2
29APR26 95.00 P 0.00 0.00 0.00 3.71 -0.03 36 0 810 0
29APR26 97.50 P 4.63 4.74 4.60 4.57 -0.03 36 63 1,248 +60
29APR26 100.00 P 5.45 5.80 5.45 5.55 -0.11 36 3 527 +1
29APR26 102.50 P 6.90 6.94 6.90 6.72 -0.14 36 2 198 +2
29APR26 105.00 P 0.00 0.00 0.00 8.07 -0.11 37 0 88 0
29APR26 107.50 P 0.00 0.00 0.00 9.49 -0.19 37 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 11.16 -0.15 38 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 12.77 -0.20 38 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 14.72 +0.01 39 0 272 0
29APR26 117.50 P 15.62 15.62 15.62 16.56 0.00 39 30 120 +30
29APR26 120.00 P 0.00 0.00 0.00 18.51 +0.02 40 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 20.53 +0.10 40 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 22.64 +0.13 41 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 24.80 +0.18 42 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 27.04 +0.05 42 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.33 +0.06 43 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.67 +0.53 45 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 33.66 -0.32 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.95 -0.37 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.77 +0.74 48 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 41.08 +0.11 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 43.43 +0.09 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.63 -0.10 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 23 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 0.00 38 0 982 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.72 -0.02 38 0 486 0
29JUN26 75.00 P 0.00 0.00 0.00 1.00 -0.02 38 0 9,389 0
29JUN26 77.50 P 0.00 0.00 0.00 1.32 -0.02 38 0 913 0
29JUN26 80.00 P 1.76 1.76 1.75 1.71 -0.02 38 83 9,884 +34
29JUN26 82.50 P 2.13 2.25 2.13 2.12 -0.05 38 128 1,796 -30
29JUN26 85.00 P 2.78 2.78 2.78 2.69 +0.04 38 1 2,538 +1
29JUN26 87.50 P 3.39 3.39 3.39 3.20 -0.04 38 20 1,441 +20
29JUN26 90.00 P 3.76 3.76 3.76 3.88 -0.03 38 1 5,815 -1
29JUN26 92.50 P 4.73 4.73 4.72 4.68 -0.04 37 32 3,052 0
29JUN26 95.00 P 5.40 5.80 5.40 5.53 -0.05 37 4 11,918 +1
29JUN26 97.50 P 6.70 6.70 6.70 6.53 -0.07 37 1 6,754 -1
29JUN26 100.00 P 7.30 7.95 7.30 7.61 -0.09 37 261 12,423 +161
29JUN26 102.50 P 9.03 9.03 9.03 8.88 -0.11 37 1 5,287 +1
29JUN26 105.00 P 0.00 0.00 0.00 10.22 -0.09 38 0 17,880 0
29JUN26 107.50 P 11.50 12.15 11.50 11.60 -0.17 38 16 3,368 -3
29JUN26 110.00 P 13.57 13.57 13.57 13.24 -0.15 38 2 10,644 +2
29JUN26 112.50 P 15.21 15.21 15.21 15.04 0.00 39 1 1,146 -1
29JUN26 115.00 P 15.78 15.78 15.78 16.65 -0.15 39 30 11,571 0
29JUN26 117.50 P 17.50 17.50 17.50 18.41 -0.19 39 30 700 0
29JUN26 120.00 P 19.50 19.50 19.18 20.25 -0.21 40 6 6,017 +6
29JUN26 122.50 P 21.17 21.17 21.17 22.32 -0.01 40 30 1,084 0
29JUN26 125.00 P 23.70 23.70 23.70 24.33 0.00 41 1 5,541 -1
29JUN26 127.50 P 0.00 0.00 0.00 26.36 +0.27 41 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 28.45 +0.23 42 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 30.62 +0.29 42 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 32.81 +0.43 43 0 1,498 0
29JUN26 137.50 P 0.00 0.00 0.00 35.06 +0.51 43 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 37.36 +0.05 44 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 39.67 +0.10 45 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 41.99 +0.16 46 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 44.27 +0.64 46 0 14 0
29JUN26 150.00 P 47.00 47.00 47.00 46.58 +0.72 46 1 5,774 -1
29JUN26 152.50 P 0.00 0.00 0.00 48.89 +0.75 47 0 802 0
29JUN26 155.00 P 51.29 51.29 51.29 51.01 +0.42 45 2 43 +2
29JUN26 157.50 P 0.00 0.00 0.00 53.55 +0.68 47 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.76 +0.41 46 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 58.27 +0.50 47 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 60.53 +0.26 46 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 63.15 +0.31 49 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 65.60 +0.14 49 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 67.90 +0.06 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 70.37 +0.10 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.01 +0.05 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.45 +0.18 52 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 77.60 -0.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.35 -0.11 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.13 +0.23 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.32 +0.07 54 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 87.88 -0.02 56 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 90.34 -0.05 56 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 93.14 +0.37 61 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 95.38 +0.12 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 0.00 40 0 386 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 12 0
29SEP26 60.00 P 0.87 0.88 0.87 0.47 -0.01 40 10 156 +10
29SEP26 62.50 P 0.00 0.00 0.00 0.64 -0.01 40 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 -0.01 40 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 1.13 -0.01 40 0 156 0
29SEP26 70.00 P 0.00 0.00 0.00 1.43 -0.01 40 0 1,226 0
29SEP26 72.50 P 0.00 0.00 0.00 1.83 -0.02 40 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 2.25 -0.01 40 0 936 0
29SEP26 77.50 P 2.90 2.90 2.90 2.79 +0.01 40 10 1,139 +10
29SEP26 80.00 P 3.40 3.40 3.40 3.27 0.00 40 1 3,315 -1
29SEP26 82.50 P 3.90 3.90 3.90 3.84 -0.02 39 34 2,505 +34
29SEP26 85.00 P 4.50 4.66 4.50 4.48 -0.03 39 49 5,470 +1
29SEP26 87.50 P 0.00 0.00 0.00 5.25 -0.02 39 0 1,113 0
29SEP26 90.00 P 6.29 6.29 6.05 6.09 -0.02 39 36 2,925 +6
29SEP26 92.50 P 6.95 6.95 6.88 6.99 -0.02 39 17 1,975 +17
29SEP26 95.00 P 7.94 8.13 7.90 8.01 -0.02 39 47 5,670 +37
29SEP26 97.50 P 0.00 0.00 0.00 9.03 -0.05 39 0 2,540 0
29SEP26 100.00 P 10.34 10.62 10.34 10.20 -0.02 38 21 3,076 -11
29SEP26 102.50 P 11.76 11.76 11.76 11.46 -0.08 39 45 4,011 +3
29SEP26 105.00 P 0.00 0.00 0.00 12.81 -0.13 39 0 2,229 0
29SEP26 107.50 P 14.47 14.47 14.46 14.33 -0.08 39 119 1,015 -119
29SEP26 110.00 P 0.00 0.00 0.00 15.86 -0.06 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 17.28 -0.26 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 19.08 -0.12 39 0 949 0
29SEP26 117.50 P 0.00 0.00 0.00 21.06 +0.32 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 22.61 -0.25 40 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 24.48 -0.24 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 26.73 +0.45 42 0 558 0
29SEP26 127.50 P 0.00 0.00 0.00 28.70 +0.57 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 30.68 +0.50 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 32.74 +0.47 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 34.79 +0.69 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.82 +0.60 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 39.00 -0.04 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 41.15 +0.73 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.32 +0.77 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.36 +0.64 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.71 +0.54 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 49.97 +0.75 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.23 +0.76 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.43 +0.77 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.72 +0.75 45 0 0 0
30DEC26 72.50 P 2.85 3.20 2.85 2.91 +0.06 40 23 186 +23
30DEC26 75.00 P 3.63 3.63 3.63 3.47 +0.07 40 4 91 +4
30DEC26 77.50 P 0.00 0.00 0.00 4.10 +0.10 40 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 4.71 -0.03 40 0 2,513 0
30DEC26 82.50 P 5.42 5.42 5.42 5.41 -0.03 40 34 369 0
30DEC26 85.00 P 6.00 6.30 6.00 6.18 +0.03 40 65 516 0
30DEC26 87.50 P 7.00 7.23 7.00 7.02 -0.03 40 51 403 +48
30DEC26 90.00 P 8.04 8.13 7.91 7.94 +0.06 40 16 423 0
30DEC26 92.50 P 8.78 8.78 8.78 8.94 +0.07 39 2 255 0
30DEC26 95.00 P 10.24 10.24 10.24 9.98 -0.02 39 30 810 +30
30DEC26 97.50 P 10.85 10.85 10.85 11.15 +0.06 39 1 682 -1
30DEC26 100.00 P 12.00 12.45 12.00 12.19 -0.06 39 7 3,784 0
30DEC26 102.50 P 0.00 0.00 0.00 13.53 +0.03 39 0 274 0
30DEC26 105.00 P 14.86 14.86 14.82 14.82 -0.15 39 120 337 +19
30DEC26 107.50 P 0.00 0.00 0.00 16.31 -0.08 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 17.85 +0.05 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 19.44 +0.06 40 0 114 0
30DEC26 115.00 P 21.39 21.39 21.39 21.10 -0.21 40 7 81 +7
30DEC26 117.50 P 0.00 0.00 0.00 22.79 -0.22 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 24.71 +0.24 41 0 76 0
30DEC26 122.50 P 0.00 0.00 0.00 26.68 +0.54 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.53 +0.36 41 3 4 +3
30DEC26 127.50 P 0.00 0.00 0.00 30.41 +0.62 41 0 0 0
30DEC26 130.00 P 32.00 32.00 32.00 32.38 +0.53 42 5 14 +5
30DEC26 132.50 P 0.00 0.00 0.00 34.33 +0.66 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.19 +0.29 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 38.35 +0.68 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 40.27 +0.55 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 42.03 +0.21 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 44.47 +0.56 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.73 +0.70 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.38 +0.20 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 51.05 +0.74 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 52.78 +0.21 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.46 +0.73 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.52 +0.54 43 0 106 0
TOTAL PUT 15,038 617,338 +3,279
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$ 12.44
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 -0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.74 -0.13 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.50 -0.12 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.96 -0.12 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.52 -0.09 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 87 0
29JAN26 12.50 C 0.47 0.47 0.47 0.41 -0.06 41 15 76 +15
29JAN26 13.00 C 0.26 0.26 0.26 0.21 -0.06 40 6 228 0
29JAN26 13.50 C 0.14 0.14 0.14 0.10 -0.04 40 50 210 0
29JAN26 14.00 C 0.06 0.07 0.06 0.05 -0.02 42 121 469 +100
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.73 -0.11 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.51 -0.10 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.26 -0.11 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.02 -0.10 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.80 -0.07 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.57 -0.08 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.05 -0.11 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.66 -0.08 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.27 -0.08 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.66 -0.05 38 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 32 0
26FEB26 13.50 C 0.34 0.34 0.34 0.30 -0.03 38 32 177 0
26FEB26 14.00 C 0.28 0.28 0.28 0.20 -0.03 39 10 392 +10
26FEB26 14.50 C 0.14 0.14 0.14 0.12 -0.03 38 10 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 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 4.99 -0.12 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.74 -0.12 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.49 -0.12 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.29 -0.09 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.05 -0.08 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.78 -0.12 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.54 -0.12 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.30 -0.11 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.07 -0.12 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.84 -0.12 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.64 -0.10 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.17 -0.11 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 -0.07 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.46 -0.06 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.15 -0.07 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 -0.06 39 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 17 0
30MAR26 14.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30MAR26 18.00 C 0.04 0.04 0.04 0.02 -0.01 38 40 110 +40
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.87 -0.07 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.61 -0.09 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.41 -0.07 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.17 -0.09 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.95 -0.08 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.75 -0.06 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.34 -0.06 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 -0.05 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.57 -0.10 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.28 -0.09 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.03 -0.08 37 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 468 0
29APR26 13.50 C 0.00 0.00 0.00 0.65 -0.04 38 0 465 0
29APR26 14.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 390 0
29APR26 14.50 C 0.00 0.00 0.00 0.39 -0.05 38 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.04 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.54 -0.12 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 -0.13 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.07 -0.17 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 -0.10 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 -0.12 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.47 -0.09 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 -0.09 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.04 -0.10 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 -0.10 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.10 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.10 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 -0.10 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 -0.08 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.00 -0.08 37 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 -0.06 37 0 375 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 -0.10 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 -0.12 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 -0.10 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.10 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 -0.10 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 -0.04 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.71 -0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.06 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.09 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.03 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.05 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.93 -0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.12 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 -0.12 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.13 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 -0.13 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.98 -0.12 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 -0.12 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.08 -0.12 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.12 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.09 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.09 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.04 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.06 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.07 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 2,000 0
TOTAL CALL 284 18,573 +165
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 250 0
29JAN26 11.50 P 0.12 0.12 0.12 0.10 0.00 41 4 262 0
29JAN26 12.00 P 0.22 0.22 0.21 0.24 +0.02 42 37 844 -18
29JAN26 12.50 P 0.36 0.44 0.36 0.45 +0.02 40 63 347 +46
29JAN26 13.00 P 0.67 0.67 0.67 0.76 +0.04 40 32 129 +32
29JAN26 13.50 P 0.00 0.00 0.00 1.15 +0.05 40 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.59 +0.05 40 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.07 +0.06 41 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.58 +0.14 53 0 194 0
29JAN26 15.50 P 0.00 0.00 0.00 3.08 +0.14 60 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.59 +0.15 71 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 4.09 +0.15 78 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.59 +0.15 85 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.56 +0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 50 0
26FEB26 11.50 P 0.24 0.24 0.24 0.27 +0.02 38 32 202 +32
26FEB26 12.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 240 0
26FEB26 12.50 P 0.00 0.00 0.00 0.67 +0.03 38 0 112 0
26FEB26 13.00 P 0.84 0.84 0.83 0.96 +0.04 37 21 29 +9
26FEB26 13.50 P 0.00 0.00 0.00 1.32 +0.04 38 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.72 +0.05 39 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.15 +0.05 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.58 +0.08 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.08 +0.11 39 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.59 +0.13 46 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.09 +0.14 50 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.59 +0.14 55 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.56 +0.12 0 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 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 54 0
30MAR26 12.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 +0.03 38 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.04 38 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.05 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.87 +0.05 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.28 +0.06 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 +0.09 37 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.13 +0.09 38 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 +0.11 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.09 +0.12 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 +0.13 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.56 +0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.56 +0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.56 +0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.56 +0.12 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 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.54 +0.03 37 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.73 +0.01 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.27 +0.06 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.59 +0.05 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.95 +0.06 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.30 +0.02 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.68 +0.02 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.06 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.60 +0.06 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.10 +0.10 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.59 +0.13 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.07 +0.11 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 38 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 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 0.00 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN26 9.50 P 0.21 0.21 0.21 0.22 +0.01 37 36 36 +32
29JUN26 9.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 0.00 36 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 +0.01 36 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 0.00 36 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 1.04 +0.02 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.04 35 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 +0.05 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 +0.06 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 +0.06 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.05 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.07 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.07 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.86 +0.03 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 +0.05 28 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.73 +0.02 21 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.18 +0.02 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.65 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.60 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.70 +0.12 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.68 +0.12 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.66 +0.12 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.65 +0.12 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.01 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 +0.01 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.04 37 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.07 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 +0.03 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.94 0.00 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.05 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 +0.04 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.07 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 +0.04 38 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.03 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.10 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.90 +0.10 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.36 +0.11 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.82 +0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 +0.10 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.77 +0.11 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.73 +0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.70 +0.11 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.68 +0.12 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.01 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.01 35 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 0.00 35 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 0.00 35 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 0.00 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 0.00 35 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 0.00 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 0.00 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.07 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 +0.03 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 +0.05 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 +0.05 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 +0.06 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.06 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.49 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 +0.08 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.39 +0.08 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.86 +0.09 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.32 +0.09 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.79 +0.09 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.75 +0.10 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 +0.10 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.69 +0.12 35 0 0 0
TOTAL PUT 225 8,497 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 37.98
16JAN26 29.00 C 0.00 0.00 0.00 9.05 -0.70 162 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 8.05 -0.70 144 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 7.05 -0.71 127 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 6.05 -0.70 110 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 5.06 -0.69 96 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 4.07 -0.68 82 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 3.08 -0.67 67 0 0 0
16JAN26 36.00 C 2.78 2.78 2.57 2.16 -0.62 60 29 73 0
16JAN26 37.00 C 1.97 1.97 1.17 1.20 -0.62 42 51 119 +15
16JAN26 38.00 C 1.25 1.59 0.52 0.54 -0.52 39 838 900 +217
16JAN26 39.00 C 0.80 0.90 0.21 0.23 -0.30 43 2,715 1,395 +312
16JAN26 40.00 C 0.40 0.53 0.08 0.10 -0.17 48 3,561 1,364 +44
16JAN26 41.00 C 0.20 0.22 0.04 0.04 -0.10 51 1,438 1,195 +589
16JAN26 42.00 C 0.08 0.08 0.08 0.02 -0.05 56 8 487 0
16JAN26 43.00 C 0.05 0.05 0.02 0.01 -0.03 61 56 394 +17
16JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 131 0
16JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 9.05 -0.72 84 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 8.05 -0.72 75 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 7.05 -0.72 65 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 6.05 -0.72 57 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 5.06 -0.71 50 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 4.07 -0.71 42 0 0 0
23JAN26 35.00 C 0.00 0.00 0.00 3.13 -0.69 39 0 0 0
23JAN26 36.00 C 0.00 0.00 0.00 2.30 -0.60 40 0 0 0
23JAN26 37.00 C 0.00 0.00 0.00 1.50 -0.53 36 0 6 0
23JAN26 38.00 C 1.30 1.30 0.88 0.89 -0.46 35 27 153 +19
23JAN26 39.00 C 1.14 1.14 0.49 0.52 -0.32 36 406 419 +342
23JAN26 40.00 C 0.68 0.73 0.26 0.30 -0.23 38 889 338 +101
23JAN26 41.00 C 0.45 0.45 0.16 0.17 -0.16 40 124 117 +34
23JAN26 42.00 C 0.25 0.25 0.10 0.10 -0.10 42 249 203 +73
23JAN26 43.00 C 0.11 0.11 0.11 0.06 -0.07 44 6 25 +6
23JAN26 44.00 C 0.08 0.08 0.08 0.03 -0.06 45 15 15 +15
23JAN26 45.00 C 0.06 0.06 0.05 0.02 -0.04 48 32 32 +32
23JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29JAN26 29.00 C 9.10 9.10 9.10 9.10 -0.67 73 50 2,458 +22
29JAN26 30.00 C 8.92 8.96 8.72 8.07 -0.74 60 200 210 +199
29JAN26 31.00 C 0.00 0.00 0.00 7.05 -0.77 48 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.05 -0.74 42 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.06 -0.74 37 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.12 -0.71 37 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.30 -0.60 40 0 56 0
29JAN26 36.00 C 0.00 0.00 0.00 2.39 -0.55 35 0 496 0
29JAN26 37.00 C 2.35 2.35 1.62 1.68 -0.56 34 273 873 +70
29JAN26 38.00 C 2.00 2.00 1.06 1.12 -0.44 34 427 4,099 +56
29JAN26 39.00 C 1.23 1.45 0.68 0.72 -0.33 35 2,775 4,207 +8
29JAN26 40.00 C 0.90 1.02 0.43 0.44 -0.28 35 5,793 12,448 -1,681
29JAN26 41.00 C 0.68 0.68 0.28 0.26 -0.23 36 1,202 7,389 +224
29JAN26 42.00 C 0.43 0.47 0.19 0.15 -0.19 37 1,012 6,848 -208
29JAN26 43.00 C 0.28 0.29 0.15 0.09 -0.15 38 244 6,461 -40
29JAN26 44.00 C 0.21 0.21 0.10 0.05 -0.12 39 197 5,758 +92
29JAN26 45.00 C 0.16 0.16 0.07 0.03 -0.09 40 415 8,065 -28
29JAN26 46.00 C 0.12 0.12 0.07 0.02 -0.07 42 38 8,771 -30
29JAN26 47.00 C 0.06 0.06 0.06 0.01 -0.05 42 5 5,072 -5
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 2,328 0
29JAN26 49.00 C 0.05 0.05 0.05 0.01 -0.03 49 8 2,005 0
29JAN26 50.00 C 0.04 0.04 0.03 0.01 -0.02 52 102 7,570 -1
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 3,748 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,775 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.16 -0.69 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.19 -0.69 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.18 -0.73 36 0 0 0
26FEB26 32.00 C 6.60 6.60 6.60 6.25 -0.70 35 1 2 +1
26FEB26 33.00 C 0.00 0.00 0.00 5.35 -0.68 35 0 16 0
26FEB26 34.00 C 0.00 0.00 0.00 4.62 -0.51 38 0 1 0
26FEB26 35.00 C 5.00 5.00 4.06 3.70 -0.66 34 21 35 +21
26FEB26 36.00 C 2.93 2.93 2.93 2.99 -0.57 33 1 12 +1
26FEB26 37.00 C 2.80 2.80 2.29 2.39 -0.41 34 12 332 -8
26FEB26 38.00 C 2.70 2.70 1.75 1.80 -0.39 33 407 1,507 +206
26FEB26 39.00 C 2.11 2.11 1.33 1.35 -0.35 33 384 5,496 -136
26FEB26 40.00 C 1.60 1.68 1.01 1.03 -0.28 33 339 5,948 +83
26FEB26 41.00 C 1.27 1.29 0.79 0.79 -0.23 34 642 2,984 +71
26FEB26 42.00 C 0.95 1.02 0.64 0.59 -0.21 35 778 5,126 +507
26FEB26 43.00 C 0.67 0.70 0.49 0.43 -0.20 35 155 2,916 +41
26FEB26 44.00 C 0.64 0.64 0.38 0.32 -0.18 36 982 4,647 +797
26FEB26 45.00 C 0.50 0.50 0.30 0.23 -0.17 36 392 12,439 +124
26FEB26 46.00 C 0.34 0.37 0.31 0.17 -0.14 36 307 1,867 -157
26FEB26 47.00 C 0.32 0.32 0.32 0.13 -0.12 37 3 930 -3
26FEB26 48.00 C 0.25 0.26 0.18 0.09 -0.11 37 59 1,365 +45
26FEB26 49.00 C 0.22 0.22 0.22 0.07 -0.09 38 1 1,015 0
26FEB26 50.00 C 0.18 0.18 0.13 0.05 -0.08 39 47 2,765 +47
26FEB26 52.50 C 0.12 0.12 0.09 0.03 -0.05 41 48 2,328 +25
26FEB26 55.00 C 0.08 0.08 0.07 0.02 -0.03 44 65 1,898 -5
26FEB26 57.50 C 0.05 0.05 0.05 0.01 -0.03 45 70 1,995 +20
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 930 0
26FEB26 62.50 C 0.02 0.02 0.02 0.01 -0.01 53 150 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
26FEB26 67.50 C 0.01 0.01 0.01 0.01 0.00 60 20 63 +18
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.09 -0.68 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.10 -0.68 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.11 -0.68 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.12 -0.70 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.15 -0.68 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.17 -0.62 43 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.20 -0.68 43 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.24 -0.68 42 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.28 -0.67 41 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.33 -0.68 40 0 25 0
30MAR26 30.00 C 9.00 9.00 9.00 8.39 -0.67 38 1 66 +1
30MAR26 31.00 C 0.00 0.00 0.00 7.49 -0.65 37 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.60 -0.66 36 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 5.78 -0.56 36 0 7 0
30MAR26 34.00 C 5.56 5.71 5.30 5.00 -0.54 35 351 605 +351
30MAR26 35.00 C 0.00 0.00 0.00 4.28 -0.37 35 0 22,646 0
30MAR26 36.00 C 3.68 3.68 3.62 3.62 -0.50 35 2 3,224 0
30MAR26 37.00 C 3.00 3.00 3.00 3.04 -0.45 35 8 2,928 +5
30MAR26 38.00 C 3.10 3.10 2.50 2.51 -0.44 34 103 1,879 +39
30MAR26 39.00 C 2.64 2.64 2.18 2.07 -0.38 34 292 3,088 +88
30MAR26 40.00 C 2.34 2.34 1.68 1.73 -0.30 35 481 18,683 +115
30MAR26 41.00 C 1.99 1.99 1.42 1.43 -0.28 36 257 5,153 +61
30MAR26 42.00 C 1.66 1.66 1.18 1.16 -0.28 36 564 6,359 +169
30MAR26 43.00 C 1.21 1.28 1.00 0.94 -0.28 36 41 5,275 -12
30MAR26 44.00 C 1.05 1.08 0.85 0.76 -0.25 36 25 8,308 +12
30MAR26 45.00 C 1.00 1.06 0.73 0.62 -0.21 37 148 10,819 +49
30MAR26 46.00 C 0.87 0.87 0.67 0.50 -0.19 37 203 2,305 +53
30MAR26 47.00 C 0.69 0.69 0.68 0.40 -0.17 37 122 4,007 +75
30MAR26 48.00 C 0.60 0.60 0.46 0.32 -0.15 37 159 9,126 +80
30MAR26 49.00 C 0.49 0.51 0.42 0.26 -0.12 38 470 9,991 +3
30MAR26 50.00 C 0.48 0.49 0.40 0.21 -0.11 38 205 22,100 -103
30MAR26 52.50 C 0.36 0.36 0.28 0.12 -0.08 39 115 11,918 +115
30MAR26 55.00 C 0.24 0.27 0.21 0.07 -0.06 39 84 26,646 -16
30MAR26 57.50 C 0.20 0.20 0.20 0.05 -0.03 41 4 8,859 +4
30MAR26 60.00 C 0.15 0.15 0.14 0.03 -0.03 42 180 23,566 -77
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 5,862 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 8,801 0
30MAR26 67.50 C 0.09 0.09 0.09 0.01 -0.01 45 2 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 72 2 4,695 -2
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 9.52 -0.67 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.62 -0.66 37 0 5 0
29APR26 31.00 C 0.00 0.00 0.00 7.75 -0.64 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.82 -0.63 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.05 -0.62 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.32 -0.59 34 0 18 0
29APR26 35.00 C 0.00 0.00 0.00 4.65 -0.56 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.08 -0.48 35 0 0 0
29APR26 37.00 C 3.88 3.88 3.88 3.49 -0.45 34 1 320 0
29APR26 38.00 C 3.36 3.36 2.96 3.02 -0.37 35 88 415 0
29APR26 39.00 C 3.15 3.15 2.54 2.55 -0.37 35 166 453 +55
29APR26 40.00 C 2.37 2.37 2.37 2.17 -0.31 35 10 870 0
29APR26 41.00 C 0.00 0.00 0.00 1.87 -0.30 35 0 266 0
29APR26 42.00 C 0.00 0.00 0.00 1.59 -0.30 36 2 102 0
29APR26 43.00 C 1.65 1.65 1.39 1.33 -0.31 36 61 44 +14
29APR26 44.00 C 0.00 0.00 0.00 1.12 -0.32 36 10 121 +10
29APR26 45.00 C 1.55 1.55 1.06 0.93 -0.32 36 29 1,245 -15
29APR26 46.00 C 0.00 0.00 0.00 0.78 -0.30 36 0 329 0
29APR26 47.00 C 1.02 1.02 1.02 0.65 -0.28 36 1 717 0
29APR26 48.00 C 0.75 0.75 0.75 0.54 -0.26 36 1 206 0
29APR26 49.00 C 0.80 0.80 0.80 0.45 -0.25 37 15 61 0
29APR26 50.00 C 0.75 0.75 0.62 0.37 -0.23 37 779 1,891 +745
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.20 37 0 2,415 0
29APR26 55.00 C 0.52 0.52 0.39 0.14 -0.17 37 32 437 +16
29APR26 57.50 C 0.30 0.30 0.30 0.09 -0.14 38 102 2,308 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.11 39 0 73 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.09 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.06 41 0 2 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 209 0
29JUN26 20.00 C 0.00 0.00 0.00 18.32 -0.69 48 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 17.36 -0.69 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.41 -0.67 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.45 -0.68 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.51 -0.67 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.57 -0.68 42 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.64 -0.68 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.73 -0.67 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.85 -0.65 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.99 -0.64 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.15 -0.54 38 0 27 0
29JUN26 31.00 C 0.00 0.00 0.00 8.34 -0.52 37 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 7.57 -0.55 37 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.75 -0.58 35 0 0 0
29JUN26 34.00 C 6.93 6.95 6.53 6.08 -0.61 35 450 454 +450
29JUN26 35.00 C 0.00 0.00 0.00 5.45 -0.55 35 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 4.87 -0.57 35 0 15 0
29JUN26 37.00 C 4.81 4.81 4.81 4.32 -0.49 35 1 66 -1
29JUN26 38.00 C 4.50 4.50 3.91 3.91 -0.33 36 583 3,985 +473
29JUN26 39.00 C 3.87 3.87 3.87 3.43 -0.44 35 1 1,206 +1
29JUN26 40.00 C 3.70 3.70 3.16 3.06 -0.38 36 22 2,261 +5
29JUN26 41.00 C 3.12 3.12 3.05 2.73 -0.35 36 3 488 +2
29JUN26 42.00 C 2.90 2.90 2.40 2.42 -0.35 36 57 4,092 -9
29JUN26 43.00 C 2.39 2.39 2.39 2.16 -0.33 36 1 2,778 0
29JUN26 44.00 C 2.07 2.07 2.07 1.92 -0.30 37 1,002 3,885 +1,000
29JUN26 45.00 C 1.98 2.10 1.75 1.69 -0.31 37 105 11,722 -54
29JUN26 46.00 C 1.63 1.63 1.63 1.49 -0.33 37 83 1,517 +83
29JUN26 47.00 C 1.71 1.71 1.50 1.31 -0.35 37 4 1,514 +2
29JUN26 48.00 C 1.52 1.52 1.32 1.16 -0.33 37 11 4,679 +3
29JUN26 49.00 C 1.30 1.30 1.30 1.02 -0.31 37 14 2,328 0
29JUN26 50.00 C 1.33 1.33 1.09 0.90 -0.30 38 55 23,264 +33
29JUN26 52.50 C 1.09 1.09 0.90 0.66 -0.27 38 17 4,430 0
29JUN26 55.00 C 0.83 0.83 0.71 0.48 -0.24 38 128 10,668 -13
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.21 39 0 3,548 0
29JUN26 60.00 C 0.60 0.60 0.55 0.27 -0.18 40 14 24,066 +14
29JUN26 62.50 C 0.50 0.50 0.50 0.20 -0.16 40 1 4,402 +1
29JUN26 65.00 C 0.40 0.40 0.39 0.15 -0.15 40 2 13,951 +2
29JUN26 67.50 C 0.33 0.33 0.33 0.12 -0.12 41 15 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.11 41 0 15,396 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.10 42 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.08 43 0 1,526 0
29JUN26 80.00 C 0.20 0.20 0.20 0.04 -0.07 44 1 1,422 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.07 44 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.07 44 0 817 0
29JUN26 87.50 C 0.16 0.16 0.16 0.01 -0.07 42 2 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 276 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 185 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 626 0
29SEP26 20.00 C 0.00 0.00 0.00 18.65 -0.68 49 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.71 -0.69 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.78 -0.68 45 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.86 -0.69 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.96 -0.68 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.07 -0.67 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.20 -0.66 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.39 -0.62 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.53 -0.64 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 10.73 -0.54 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 -0.55 38 0 89 0
29SEP26 31.00 C 9.30 9.30 9.30 9.21 -0.53 38 1 90 +1
29SEP26 32.00 C 0.00 0.00 0.00 8.50 -0.51 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.82 -0.50 37 0 72 0
29SEP26 34.00 C 0.00 0.00 0.00 7.09 -0.61 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 6.52 -0.56 36 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 5.98 -0.61 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 5.48 -0.57 36 0 81 0
29SEP26 38.00 C 5.60 5.60 5.60 5.08 -0.57 37 2 1,564 +2
29SEP26 39.00 C 5.06 5.06 5.06 4.65 -0.41 37 10 4,865 -10
29SEP26 40.00 C 4.65 4.65 4.24 4.24 -0.40 37 504 1,606 +486
29SEP26 41.00 C 0.00 0.00 0.00 3.86 -0.42 37 0 983 0
29SEP26 42.00 C 3.63 3.63 3.63 3.55 -0.39 37 1 874 +1
29SEP26 43.00 C 0.00 0.00 0.00 3.24 -0.40 37 0 1,499 0
29SEP26 44.00 C 3.25 3.25 3.12 2.98 -0.38 37 17 2,594 +11
29SEP26 45.00 C 2.81 2.81 2.81 2.77 -0.33 38 4 2,173 +4
29SEP26 46.00 C 0.00 0.00 0.00 2.53 -0.31 38 0 1,405 0
29SEP26 47.00 C 2.35 2.38 2.34 2.32 -0.30 38 125 1,386 +120
29SEP26 48.00 C 2.61 2.61 2.61 2.12 -0.31 38 1 1,712 +1
29SEP26 49.00 C 2.23 2.23 2.19 1.94 -0.31 38 324 1,847 +135
29SEP26 50.00 C 2.30 2.30 1.87 1.78 -0.33 39 610 17,393 -3
29SEP26 52.50 C 1.75 1.75 1.69 1.43 -0.35 39 291 3,097 +72
29SEP26 55.00 C 1.47 1.47 1.47 1.16 -0.33 39 75 4,509 0
29SEP26 57.50 C 1.18 1.18 1.18 0.94 -0.33 40 1 448 0
29SEP26 60.00 C 1.10 1.15 1.10 0.77 -0.33 40 563 6,676 +562
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.32 41 0 745 0
29SEP26 65.00 C 0.90 0.90 0.90 0.52 -0.31 41 854 2,599 +846
29SEP26 67.50 C 0.00 0.00 0.00 0.43 -0.31 41 0 297 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.30 42 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.29 42 0 308 0
29SEP26 75.00 C 0.52 0.52 0.52 0.26 -0.27 43 5 966 -5
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.26 43 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.25 43 0 577 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.24 44 0 993 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.23 44 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 14.58 -0.65 42 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.76 -0.64 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.96 -0.63 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.17 -0.54 40 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.42 -0.58 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 10.69 -0.51 39 0 61 0
30DEC26 31.00 C 0.00 0.00 0.00 9.98 -0.51 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.31 -0.55 38 0 94 0
30DEC26 33.00 C 0.00 0.00 0.00 8.67 -0.48 38 0 97 0
30DEC26 34.00 C 8.65 8.65 8.43 8.07 -0.51 38 3 5 +3
30DEC26 35.00 C 0.00 0.00 0.00 7.53 -0.42 38 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 7.08 -0.39 38 0 7 0
30DEC26 37.00 C 7.17 7.17 7.17 6.53 -0.64 38 2 279 +2
30DEC26 38.00 C 5.99 6.00 5.99 6.00 -0.40 37 50 159 +50
30DEC26 39.00 C 6.04 6.04 5.59 5.56 -0.62 37 29 1,088 +15
30DEC26 40.00 C 5.50 5.50 5.50 5.17 -0.59 37 1 570 0
30DEC26 41.00 C 0.00 0.00 0.00 4.79 -0.36 37 0 235 0
30DEC26 42.00 C 4.45 4.45 4.45 4.49 -0.36 37 10 23 +10
30DEC26 43.00 C 0.00 0.00 0.00 4.18 -0.27 38 0 135 0
30DEC26 44.00 C 4.08 4.15 3.92 3.90 -0.33 38 44 320 +42
30DEC26 45.00 C 3.60 3.60 3.60 3.64 -0.26 38 40 432 +10
30DEC26 46.00 C 0.00 0.00 0.00 3.40 -0.20 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -0.14 38 0 130 0
30DEC26 48.00 C 0.00 0.00 0.00 2.95 -0.09 38 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.03 38 0 117 0
30DEC26 50.00 C 2.76 2.76 2.76 2.56 +0.01 39 1 359 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.15 +0.12 39 0 213 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 +0.20 39 0 1,594 0
30DEC26 57.50 C 0.00 0.00 0.00 1.53 +0.26 40 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 1.30 +0.20 40 0 166 0
30DEC26 62.50 C 1.34 1.36 1.34 1.11 +0.16 40 3 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 +0.12 41 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 +0.08 41 10 14 -1
30DEC26 70.00 C 0.00 0.00 0.00 0.71 +0.05 41 5 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 +0.03 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 -0.01 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 281 0
TOTAL CALL 39,343 712,248 +8,374
16JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
16JAN26 34.00 P 0.02 0.02 0.01 0.02 +0.01 62 79 74 +59
16JAN26 35.00 P 0.03 0.03 0.03 0.05 +0.04 58 500 755 +500
16JAN26 36.00 P 0.02 0.08 0.02 0.10 +0.07 50 610 794 +394
16JAN26 37.00 P 0.08 0.22 0.06 0.23 +0.11 44 1,727 1,660 +163
16JAN26 38.00 P 0.20 0.60 0.17 0.52 +0.17 37 770 659 +288
16JAN26 39.00 P 0.47 1.22 0.47 1.26 +0.44 45 371 509 +136
16JAN26 40.00 P 2.15 2.15 2.15 2.04 +0.46 34 5 273 0
16JAN26 41.00 P 2.39 2.39 2.39 3.05 +0.63 50 4 4 +4
16JAN26 42.00 P 0.00 0.00 0.00 4.03 +0.70 54 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 5.02 +0.73 0 0 1 0
16JAN26 44.00 P 0.00 0.00 0.00 6.02 +0.74 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 7.02 +0.75 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 8.02 +0.76 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 9.02 +0.74 0 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 10.02 +0.74 0 0 0 0
16JAN26 49.00 P 10.98 11.03 10.93 11.02 +0.74 0 774 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 10 0
23JAN26 34.00 P 0.00 0.00 0.00 0.06 +0.04 42 5 7 +5
23JAN26 35.00 P 0.08 0.11 0.08 0.12 +0.07 39 12 12 +12
23JAN26 36.00 P 0.14 0.24 0.14 0.24 +0.10 37 24 92 +20
23JAN26 37.00 P 0.22 0.46 0.22 0.46 +0.14 35 165 229 +128
23JAN26 38.00 P 0.43 0.90 0.43 0.83 +0.20 33 559 394 +375
23JAN26 39.00 P 0.80 1.20 0.80 1.45 +0.32 33 52 51 +49
23JAN26 40.00 P 1.70 2.01 1.70 2.31 +0.50 39 21 21 +21
23JAN26 41.00 P 0.00 0.00 0.00 3.16 +0.59 40 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 4.09 +0.59 41 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 5.05 +0.69 43 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 6.03 +0.71 44 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 7.02 +0.73 0 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 8.05 +0.68 61 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 9.04 +0.67 64 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 10.05 - 72 0 0 -
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 919 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 909 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,170 0
29JAN26 33.00 P 0.05 0.05 0.05 0.05 +0.03 39 1 1,605 -1
29JAN26 34.00 P 0.09 0.12 0.09 0.10 +0.05 37 46 1,591 +15
29JAN26 35.00 P 0.13 0.21 0.13 0.20 +0.08 36 366 11,710 +104
29JAN26 36.00 P 0.20 0.37 0.20 0.36 +0.11 35 752 12,653 +85
29JAN26 37.00 P 0.35 0.66 0.35 0.63 +0.15 34 1,541 6,894 +116
29JAN26 38.00 P 0.60 1.12 0.60 1.04 +0.22 33 2,050 11,364 -167
29JAN26 39.00 P 0.98 1.58 0.98 1.63 +0.32 33 1,441 10,542 +1,306
29JAN26 40.00 P 1.49 2.35 1.49 2.39 +0.42 34 871 10,051 +96
29JAN26 41.00 P 3.21 3.21 3.21 3.16 +0.42 32 1 4,067 -1
29JAN26 42.00 P 3.73 3.82 3.73 4.13 +0.53 37 16 8,820 -14
29JAN26 43.00 P 4.63 4.63 4.63 5.07 +0.58 37 6 13,209 -4
29JAN26 44.00 P 5.20 5.20 5.20 6.04 +0.48 38 1 4,258 -1
29JAN26 45.00 P 7.15 7.15 7.15 7.02 +0.67 0 4 3,219 0
29JAN26 46.00 P 0.00 0.00 0.00 8.05 +0.68 50 0 2,413 0
29JAN26 47.00 P 0.00 0.00 0.00 9.04 +0.67 52 0 4,613 0
29JAN26 48.00 P 0.00 0.00 0.00 10.05 +0.74 58 0 1,356 0
29JAN26 49.00 P 0.00 0.00 0.00 11.02 +0.74 0 0 1,198 0
29JAN26 50.00 P 0.00 0.00 0.00 12.02 +0.75 0 0 1,718 0
29JAN26 52.50 P 0.00 0.00 0.00 14.52 +0.74 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 17.02 +0.74 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.52 +0.74 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.02 +0.75 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.52 +0.75 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.02 +0.75 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.52 +0.75 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.02 +0.74 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.52 +0.75 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.02 +0.75 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.52 +0.75 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.02 +0.75 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.52 +0.75 0 0 0 0
29JAN26 85.00 P 46.99 47.01 46.95 47.02 +0.75 0 426 0 0
26FEB26 29.00 P 0.06 0.07 0.06 0.03 +0.02 37 116 1,512 +86
26FEB26 30.00 P 0.08 0.08 0.08 0.06 +0.03 38 318 989 +103
26FEB26 31.00 P 0.11 0.13 0.11 0.10 +0.05 37 27 211 +8
26FEB26 32.00 P 0.18 0.18 0.18 0.16 +0.07 36 100 604 +20
26FEB26 33.00 P 0.22 0.26 0.22 0.27 +0.11 35 63 1,704 -37
26FEB26 34.00 P 0.34 0.41 0.31 0.39 +0.11 34 416 2,860 +399
26FEB26 35.00 P 0.45 0.60 0.45 0.59 +0.14 33 1,575 5,881 +1,193
26FEB26 36.00 P 0.57 0.87 0.57 0.85 +0.16 33 547 4,790 +310
26FEB26 37.00 P 0.85 1.21 0.85 1.18 +0.20 32 1,222 16,317 +244
26FEB26 38.00 P 1.12 1.65 1.12 1.62 +0.24 31 1,293 7,197 +1,005
26FEB26 39.00 P 1.72 2.23 1.72 2.19 +0.30 31 332 9,229 +157
26FEB26 40.00 P 2.50 2.87 2.45 2.92 +0.42 33 31 12,811 +27
26FEB26 41.00 P 3.41 3.68 3.41 3.68 +0.46 34 11 4,543 +9
26FEB26 42.00 P 4.52 4.52 4.52 4.51 +0.47 35 30 7,192 0
26FEB26 43.00 P 0.00 0.00 0.00 5.30 +0.49 34 1 3,145 +1
26FEB26 44.00 P 0.00 0.00 0.00 6.24 +0.58 36 0 638 0
26FEB26 45.00 P 6.73 6.73 6.73 7.15 +0.57 36 50 167 +50
26FEB26 46.00 P 0.00 0.00 0.00 8.13 +0.55 38 0 1,408 0
26FEB26 47.00 P 0.00 0.00 0.00 9.09 +0.57 39 0 329 0
26FEB26 48.00 P 0.00 0.00 0.00 10.05 +0.58 39 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 11.04 +0.67 40 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 12.05 +0.69 44 0 126 0
26FEB26 52.50 P 0.00 0.00 0.00 14.54 +0.68 49 0 203 0
26FEB26 55.00 P 0.00 0.00 0.00 17.04 +0.68 55 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.54 +0.68 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.04 +0.68 66 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.54 +0.68 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.02 +0.66 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.54 +0.68 80 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.04 +0.68 84 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.54 +0.71 88 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.02 +0.69 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.54 +0.68 96 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.04 +0.68 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 11,211 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 481 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 372 0
30MAR26 28.00 P 0.14 0.15 0.14 0.09 +0.06 38 41 555 +41
30MAR26 29.00 P 0.18 0.19 0.18 0.13 +0.08 37 6 410 +5
30MAR26 30.00 P 0.25 0.25 0.25 0.20 +0.11 37 1 795 -1
30MAR26 31.00 P 0.32 0.32 0.32 0.30 +0.14 37 11 1,023 0
30MAR26 32.00 P 0.41 0.41 0.41 0.44 +0.18 36 100 2,459 +100
30MAR26 33.00 P 0.52 0.63 0.52 0.62 +0.21 36 107 7,520 +58
30MAR26 34.00 P 0.73 0.83 0.73 0.80 +0.19 35 134 7,730 +74
30MAR26 35.00 P 0.92 1.11 0.70 1.07 +0.20 34 279 29,778 +140
30MAR26 36.00 P 1.12 1.44 1.12 1.39 +0.19 34 41 4,825 +11
30MAR26 37.00 P 1.42 1.85 1.42 1.80 +0.22 34 245 7,494 +81
30MAR26 38.00 P 2.00 2.29 1.98 2.25 +0.25 33 177 15,368 0
30MAR26 39.00 P 2.43 2.88 2.43 2.82 +0.27 34 188 14,559 +2
30MAR26 40.00 P 2.84 3.50 2.75 3.45 +0.35 34 24 26,382 +2
30MAR26 41.00 P 0.00 0.00 0.00 4.15 +0.35 34 0 6,532 0
30MAR26 42.00 P 4.70 4.70 4.53 4.94 +0.43 35 79 17,883 -74
30MAR26 43.00 P 0.00 0.00 0.00 5.73 +0.50 36 0 5,622 0
30MAR26 44.00 P 0.00 0.00 0.00 6.56 +0.53 36 0 9,386 0
30MAR26 45.00 P 6.34 7.58 6.34 7.42 +0.56 36 71 6,021 +45
30MAR26 46.00 P 8.20 8.20 8.20 8.32 +0.41 37 1 2,539 +1
30MAR26 47.00 P 0.00 0.00 0.00 9.32 +0.53 39 0 5,089 0
30MAR26 48.00 P 0.00 0.00 0.00 10.24 +0.55 40 0 7,675 0
30MAR26 49.00 P 0.00 0.00 0.00 11.17 +0.61 40 0 5,725 0
30MAR26 50.00 P 12.10 12.21 12.10 12.05 +0.53 36 1,188 13,055 +1,008
30MAR26 52.50 P 0.00 0.00 0.00 14.55 +0.61 41 0 8,399 0
30MAR26 55.00 P 0.00 0.00 0.00 17.10 +0.67 49 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.55 +0.69 50 0 3,354 0
30MAR26 60.00 P 0.00 0.00 0.00 22.04 +0.68 53 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 24.54 +0.68 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.04 +0.68 61 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.54 +0.68 65 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 32.04 +0.68 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.54 +0.68 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.04 +0.68 75 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.54 +0.68 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.04 +0.68 81 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.54 +0.68 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.04 +0.68 87 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.54 +0.68 89 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.04 +0.69 92 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.54 +0.69 94 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.04 +0.69 97 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.54 +0.69 99 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.04 +0.69 102 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.54 +0.69 104 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.04 +0.69 106 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.54 +0.69 108 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.04 +0.69 110 0 0 0
29APR26 29.00 P 0.27 0.28 0.27 0.19 +0.05 34 20 20 +18
29APR26 30.00 P 0.00 0.00 0.00 0.29 +0.07 34 0 134 0
29APR26 31.00 P 0.00 0.00 0.00 0.42 +0.09 34 0 203 0
29APR26 32.00 P 0.65 0.67 0.65 0.60 +0.12 34 6 538 +6
29APR26 33.00 P 0.84 0.85 0.84 0.82 +0.14 35 2 576 +2
29APR26 34.00 P 1.00 1.00 1.00 1.08 +0.16 34 1 1,035 +1
29APR26 35.00 P 1.25 1.41 1.25 1.38 +0.16 34 13 1,268 +11
29APR26 36.00 P 1.70 1.70 1.70 1.73 +0.17 34 20 1,088 0
29APR26 37.00 P 2.00 2.12 2.00 2.14 +0.20 33 11 1,502 +11
29APR26 38.00 P 2.47 2.65 2.47 2.65 +0.26 34 16 1,079 +15
29APR26 39.00 P 3.01 3.18 2.98 3.20 +0.28 34 110 1,939 +50
29APR26 40.00 P 3.58 3.88 3.58 3.83 +0.31 34 145 266 -15
29APR26 41.00 P 4.20 4.47 4.18 4.55 +0.38 35 33 48 +31
29APR26 42.00 P 0.00 0.00 0.00 5.27 +0.37 35 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 +0.40 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.82 +0.46 35 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 7.74 +0.41 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.65 +0.48 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.53 +0.49 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 10.32 +0.40 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.34 +0.53 40 0 5 0
29APR26 50.00 P 0.00 0.00 0.00 12.26 +0.53 40 0 219 0
29APR26 52.50 P 0.00 0.00 0.00 14.61 +0.60 40 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.10 +0.67 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.55 +0.69 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.04 +0.68 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.54 +0.68 51 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.04 +0.68 54 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.54 +0.68 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.04 +0.68 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.54 +0.68 63 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.04 +0.68 66 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.54 +0.68 69 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.04 +0.68 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 36 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
29JUN26 24.00 P 0.20 0.20 0.20 0.07 +0.01 35 101 130 +87
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 370 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 235 0
29JUN26 29.00 P 0.58 0.61 0.58 0.48 +0.05 35 115 618 +85
29JUN26 30.00 P 0.76 0.76 0.76 0.65 +0.07 35 101 1,387 +101
29JUN26 31.00 P 0.93 0.93 0.93 0.85 +0.08 35 100 730 +100
29JUN26 32.00 P 1.07 1.12 1.07 1.10 +0.11 35 50 1,200 +43
29JUN26 33.00 P 1.28 1.35 1.28 1.38 +0.12 36 75 1,664 +19
29JUN26 34.00 P 1.57 1.57 1.57 1.68 +0.13 35 24 9,333 +24
29JUN26 35.00 P 1.89 1.98 1.89 2.04 +0.16 35 83 8,133 -6
29JUN26 36.00 P 0.00 0.00 0.00 2.42 +0.18 35 1,000 4,634 +1,000
29JUN26 37.00 P 0.00 0.00 0.00 2.88 +0.21 35 0 11,620 0
29JUN26 38.00 P 3.35 3.35 3.34 3.34 +0.20 34 750 10,371 +490
29JUN26 39.00 P 0.00 0.00 0.00 3.93 +0.26 35 0 6,122 0
29JUN26 40.00 P 4.35 4.55 4.20 4.54 +0.26 35 211 11,082 +12
29JUN26 41.00 P 4.93 4.93 4.93 5.18 +0.25 35 1 9,213 -1
29JUN26 42.00 P 5.51 5.68 5.51 5.95 +0.37 36 25 2,378 +1
29JUN26 43.00 P 0.00 0.00 0.00 6.68 +0.36 36 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.51 +0.47 37 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.33 +0.33 38 0 18,079 0
29JUN26 46.00 P 0.00 0.00 0.00 9.15 +0.51 38 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 9.96 +0.44 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.82 +0.82 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.69 +0.47 39 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 12.57 +0.48 39 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.83 +0.51 39 0 3,041 0
29JUN26 55.00 P 0.00 0.00 0.00 17.14 +0.56 38 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 19.55 +0.58 38 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.04 +0.68 41 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.73 +0.87 51 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.04 +0.68 46 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.54 +0.68 49 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.04 +0.68 52 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.54 +0.68 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.04 +0.68 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.54 +0.68 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.04 +0.68 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.54 +0.68 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.04 +0.68 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.54 +0.68 67 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.04 +0.69 69 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.54 +0.68 71 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.04 +0.69 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.54 +0.68 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.04 +0.68 77 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.54 +0.69 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.04 +0.69 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.54 +0.69 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.04 +0.69 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 962 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 87 0
29SEP26 25.00 P 0.51 0.51 0.51 0.32 -0.05 36 1 197 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.04 36 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.04 36 8 287 +8
29SEP26 28.00 P 0.89 0.89 0.89 0.75 -0.03 36 1 253 0
29SEP26 29.00 P 0.99 1.08 0.99 0.96 -0.03 36 303 632 +289
29SEP26 30.00 P 0.00 0.00 0.00 1.20 0.00 36 0 1,285 0
29SEP26 31.00 P 1.43 1.48 1.43 1.47 +0.05 36 75 277 +72
29SEP26 32.00 P 1.71 1.73 1.71 1.78 +0.10 36 31 1,234 +16
29SEP26 33.00 P 1.98 2.13 1.98 2.10 +0.12 36 108 987 +1
29SEP26 34.00 P 2.46 2.46 2.46 2.46 +0.16 36 15 964 +15
29SEP26 35.00 P 2.73 2.73 2.73 2.84 +0.16 36 1 2,507 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 +0.19 36 0 3,863 0
29SEP26 37.00 P 3.61 3.61 3.61 3.74 +0.21 36 15 5,163 +15
29SEP26 38.00 P 4.03 4.19 4.03 4.28 +0.28 36 32 2,430 -2
29SEP26 39.00 P 4.68 4.68 4.68 4.84 +0.31 36 19 9,119 0
29SEP26 40.00 P 5.35 5.35 5.35 5.42 +0.29 36 30 3,507 +30
29SEP26 41.00 P 0.00 0.00 0.00 6.08 +0.29 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.72 +0.27 36 8 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.46 +0.39 37 0 2,393 0
29SEP26 44.00 P 0.00 0.00 0.00 8.19 +0.33 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.01 +0.39 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.79 +0.40 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.59 +0.39 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.40 +0.44 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.23 +0.09 38 0 849 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 +0.42 38 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.15 +0.37 38 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.46 +0.48 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.76 +0.51 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.17 +0.61 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.73 +0.86 44 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.04 +0.68 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.54 +0.68 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.04 +0.68 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.54 +0.68 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.04 +0.68 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.54 +0.68 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.04 +0.68 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.54 +0.68 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.04 +0.68 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 +0.11 37 0 370 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 +0.12 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.15 37 0 78 0
30DEC26 28.00 P 1.25 1.25 1.25 1.19 +0.14 37 20 455 +20
30DEC26 29.00 P 1.50 1.50 1.50 1.45 +0.17 37 2 215 +2
30DEC26 30.00 P 1.59 1.70 1.59 1.73 +0.17 37 8 1,869 +6
30DEC26 31.00 P 2.03 2.03 2.03 2.03 +0.17 37 18 166 +18
30DEC26 32.00 P 2.36 2.36 2.36 2.36 +0.16 37 3 379 +3
30DEC26 33.00 P 2.57 2.57 2.57 2.68 +0.15 37 22 151 0
30DEC26 34.00 P 0.00 0.00 0.00 3.05 +0.16 36 0 274 0
30DEC26 35.00 P 3.50 3.50 3.50 3.47 +0.19 36 2 2,335 +2
30DEC26 36.00 P 0.00 0.00 0.00 3.92 +0.19 36 0 135 0
30DEC26 37.00 P 0.00 0.00 0.00 4.40 +0.25 36 0 473 0
30DEC26 38.00 P 4.68 4.93 4.68 4.90 +0.25 36 29 591 +29
30DEC26 39.00 P 5.32 5.50 5.32 5.49 +0.29 36 215 1,833 +200
30DEC26 40.00 P 5.88 6.12 5.88 6.07 +0.25 36 233 1,906 +218
30DEC26 41.00 P 0.00 0.00 0.00 6.69 +0.23 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.40 +0.29 37 0 186 0
30DEC26 43.00 P 7.95 7.95 7.95 8.12 +0.37 37 35 594 +35
30DEC26 44.00 P 0.00 0.00 0.00 8.84 +0.36 37 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 9.58 +0.35 37 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 +0.35 38 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.11 +0.36 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 +0.39 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.71 +0.41 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.53 +0.43 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.63 +0.51 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.73 +0.51 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.03 +0.48 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.30 +0.38 38 0 238 0
30DEC26 62.50 P 0.00 0.00 0.00 24.73 +0.63 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.05 +0.66 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.54 +0.68 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.04 +0.68 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.54 +0.68 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.04 +0.68 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.54 +0.68 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.04 +0.68 48 0 0 0
TOTAL PUT 26,272 658,467 +11,819
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$ 22.14
29JAN26 10.00 C 0.00 0.00 0.00 12.15 -0.21 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.65 -0.20 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.15 -0.21 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.65 -0.21 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.16 -0.20 110 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.66 -0.20 101 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.16 -0.20 93 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.66 -0.20 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.16 -0.20 77 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.66 -0.20 69 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.16 -0.20 61 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.66 -0.20 48 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.16 -0.20 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.66 -0.20 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.17 -0.17 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.68 -0.17 55 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.20 -0.20 56 0 20 0
29JAN26 18.50 C 0.00 0.00 0.00 3.68 -0.25 43 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 3.26 -0.21 54 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.74 -0.21 44 0 16 0
29JAN26 20.00 C 2.33 2.33 2.33 2.34 -0.20 48 1 9 -1
29JAN26 21.00 C 1.89 1.89 1.89 1.63 -0.22 51 1 19 0
29JAN26 22.00 C 1.17 1.17 1.17 1.10 -0.18 55 2 25 0
29JAN26 23.00 C 0.87 0.87 0.72 0.70 -0.15 56 5 39 0
29JAN26 24.00 C 0.48 0.48 0.45 0.40 -0.12 55 3 68 0
29JAN26 25.00 C 0.00 0.00 0.00 0.22 -0.08 56 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 0.11 -0.05 55 0 10 0
29JAN26 27.00 C 0.24 0.24 0.13 0.06 -0.03 57 2 8 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 14 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 0.00 60 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.26 -0.13 111 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.68 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.18 -0.20 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.72 -0.23 81 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.16 -0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.69 -0.29 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.20 -0.20 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.71 -0.24 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.22 -0.19 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.69 -0.28 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.26 -0.10 55 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.79 -0.16 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.24 -0.11 42 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.87 -0.04 53 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.33 -0.30 44 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.93 -0.28 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 3.60 -0.09 51 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.19 -0.13 50 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.85 -0.26 51 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 2.24 -0.16 52 0 9 0
26FEB26 22.00 C 1.80 1.80 1.72 1.74 -0.11 53 3 5 +3
26FEB26 23.00 C 0.00 0.00 0.00 1.34 -0.12 54 0 2 0
26FEB26 24.00 C 0.00 0.00 0.00 1.03 -0.05 55 0 4 0
26FEB26 25.00 C 0.85 0.85 0.85 0.75 -0.04 55 1 4 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.54 -0.03 55 0 3 0
26FEB26 27.00 C 0.67 0.67 0.67 0.38 -0.02 55 1 3 0
26FEB26 28.00 C 0.00 0.00 0.00 0.27 -0.01 55 0 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.13 0.00 55 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 0.09 0.00 56 0 2 0
30MAR26 3.90 C 0.00 0.00 0.00 18.26 -0.20 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.16 -0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.06 -0.21 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.97 -0.20 131 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.87 -0.20 127 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.77 -0.17 123 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.67 -0.20 119 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.57 -0.20 115 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.47 -0.20 110 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.37 -0.20 104 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.27 -0.20 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.17 -0.20 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.92 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.67 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.42 -0.21 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.18 -0.20 101 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.93 -0.20 93 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.68 -0.18 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.43 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.18 -0.24 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.93 -0.20 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.69 -0.20 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.44 -0.20 80 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.19 -0.20 73 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.94 -0.18 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.69 -0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.44 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.19 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.98 -0.17 90 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.70 -0.20 64 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.45 -0.20 56 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.20 -0.20 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.71 -0.20 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.26 -0.15 79 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.72 -0.20 59 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.22 -0.20 53 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.73 -0.22 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.25 -0.19 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.69 -0.30 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.29 -0.11 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.82 -0.19 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.22 -0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.79 -0.18 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.37 -0.09 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.86 -0.34 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.45 -0.24 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.06 -0.15 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.77 -0.06 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.42 -0.05 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.99 -0.19 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.74 -0.05 55 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.37 -0.10 53 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.81 -0.17 54 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.34 -0.12 55 0 57 0
30MAR26 23.00 C 1.98 1.98 1.98 1.98 -0.09 56 2 19 +2
30MAR26 24.00 C 0.00 0.00 0.00 1.62 -0.08 57 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.33 -0.04 57 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 1.07 -0.03 57 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.85 -0.02 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.67 -0.02 57 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 0.53 -0.01 57 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.42 -0.01 57 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.33 0.00 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.82 -0.19 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.40 -0.06 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.90 -0.14 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.47 -0.16 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.06 -0.17 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.68 -0.17 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.32 -0.16 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.97 -0.15 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.63 -0.15 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.31 -0.15 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.00 -0.15 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.72 -0.13 53 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 3.20 -0.14 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.77 -0.09 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.35 -0.12 55 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 2.05 -0.10 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.73 -0.08 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.44 -0.08 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.20 -0.07 56 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 1.00 -0.06 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.83 -0.05 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.68 -0.05 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.55 -0.03 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.60 -0.20 87 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.50 -0.20 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.40 -0.20 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.30 -0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.20 -0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.96 -0.20 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.71 -0.20 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.46 -0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.21 -0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.97 -0.20 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.72 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.47 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.23 -0.20 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.98 -0.20 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.73 -0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.49 -0.20 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.24 -0.20 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.00 -0.20 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.75 -0.20 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.50 -0.20 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.35 -0.05 78 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.01 -0.20 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.77 -0.20 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.53 -0.20 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.29 -0.19 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.80 -0.20 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.26 -0.15 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.81 -0.13 48 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.32 -0.10 46 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.82 -0.20 42 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.36 -0.16 45 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.90 -0.12 45 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.49 -0.10 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.05 -0.13 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.61 -0.19 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.21 -0.10 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.86 -0.11 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.49 -0.07 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.11 -0.11 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.79 -0.08 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.45 -0.11 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.08 -0.15 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.85 -0.07 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.56 -0.08 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.32 -0.07 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.83 -0.09 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.36 -0.09 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.00 -0.08 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.67 -0.08 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.33 -0.08 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.04 -0.08 56 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.77 -0.08 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.54 -0.07 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.34 -0.06 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.16 -0.05 56 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.01 -0.05 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.76 -0.20 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.52 -0.20 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.35 -0.13 66 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.04 -0.17 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.80 -0.19 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.56 -0.20 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.33 -0.15 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.80 -0.25 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.30 -0.16 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.81 -0.18 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.36 -0.17 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.91 -0.17 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.48 -0.18 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.09 -0.14 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.65 -0.16 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.26 -0.16 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.86 -0.17 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.52 -0.13 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.17 -0.14 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.84 -0.15 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.54 -0.12 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.24 -0.12 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.96 -0.10 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.67 -0.11 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.41 -0.10 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.17 -0.08 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.94 -0.05 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.52 -0.02 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 +0.02 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.73 -0.10 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 -0.09 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.15 -0.02 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.86 -0.06 56 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.59 -0.05 56 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.34 -0.05 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.10 -0.04 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.92 -0.03 56 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.68 -0.08 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.09 -0.18 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.69 +0.05 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.28 +0.07 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.90 +0.09 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.52 +0.09 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.92 -0.14 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.80 +0.10 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.47 +0.10 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.94 -0.12 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.63 -0.11 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.34 -0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.00 -0.12 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.77 -0.06 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.48 -0.09 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 -0.07 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.98 -0.09 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.76 -0.04 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.53 -0.05 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.11 -0.23 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 +0.02 54 0 0 0
30DEC26 23.00 C 4.45 4.45 4.45 4.39 -0.05 54 1 1 +1
30DEC26 24.00 C 0.00 0.00 0.00 4.08 -0.04 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.80 -0.04 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.54 -0.04 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.23 -0.05 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.00 -0.03 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.76 -0.03 55 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.52 -0.03 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.34 -0.02 55 0 0 0
TOTAL CALL 22 1,086 +6
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 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 68 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 0.00 56 0 78 0
29JAN26 17.50 P 0.02 0.02 0.02 0.02 -0.01 56 1 17 -1
29JAN26 18.00 P 0.02 0.03 0.02 0.04 0.00 57 7 100 +4
29JAN26 18.50 P 0.00 0.00 0.00 0.06 0.00 55 0 38 0
29JAN26 19.00 P 0.00 0.00 0.00 0.10 0.00 55 0 30 0
29JAN26 19.50 P 0.14 0.14 0.13 0.16 -0.01 54 2 6 +2
29JAN26 20.00 P 0.00 0.00 0.00 0.25 0.00 55 0 11 0
29JAN26 21.00 P 0.00 0.00 0.00 0.51 -0.01 54 0 3 0
29JAN26 22.00 P 0.93 0.93 0.93 0.92 0.00 54 1 3 +1
29JAN26 23.00 P 1.69 1.69 1.69 1.56 +0.06 57 3 3 +3
29JAN26 24.00 P 0.00 0.00 0.00 2.29 +0.09 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.14 +0.13 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.06 +0.15 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.04 +0.18 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.04 +0.19 86 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.93 +0.20 79 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.91 +0.17 82 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.13 +0.36 122 0 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 68 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 0.00 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.25 +0.03 54 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.34 +0.05 54 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.44 +0.05 54 0 3 0
26FEB26 19.50 P 0.50 0.50 0.50 0.56 +0.06 53 2 9 +2
26FEB26 20.00 P 0.00 0.00 0.00 0.71 +0.08 54 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 1.07 +0.09 53 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 1.59 +0.11 55 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 2.19 +0.13 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.87 +0.16 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.62 +0.17 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.44 +0.18 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.31 +0.19 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.23 +0.20 64 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.18 +0.20 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.16 +0.32 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.16 +0.21 78 0 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 0.00 145 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 130 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 81 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 70 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 +0.01 57 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 35 0
30MAR26 13.50 P 0.07 0.07 0.07 0.04 0.00 55 1 5 -1
30MAR26 14.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 +0.02 56 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.02 55 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 +0.03 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.29 +0.04 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.37 +0.04 56 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.46 +0.05 55 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.57 +0.05 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.07 55 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.84 +0.07 55 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 1.00 +0.08 55 0 6 0
30MAR26 20.00 P 1.09 1.09 1.09 1.17 +0.08 55 1 57 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.60 +0.09 55 0 13 0
30MAR26 22.00 P 2.07 2.13 2.07 2.16 +0.13 57 6 13 +5
30MAR26 23.00 P 0.00 0.00 0.00 2.78 +0.16 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.44 +0.16 59 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.15 +0.17 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.91 +0.18 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.72 +0.18 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.58 +0.19 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.47 +0.20 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.38 +0.19 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.33 +0.20 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29APR26 16.00 P 0.27 0.27 0.27 0.37 +0.02 55 1 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.81 +0.04 55 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.95 +0.04 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.12 +0.05 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.29 +0.05 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.49 +0.06 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.93 +0.09 54 0 0 0
29APR26 22.00 P 2.20 2.20 2.20 2.49 +0.13 56 1 1 +1
29APR26 23.00 P 0.00 0.00 0.00 3.12 +0.15 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.79 +0.16 58 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.48 +0.12 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.23 +0.13 59 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.02 +0.14 60 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.84 +0.15 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.71 +0.16 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.59 +0.17 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.51 +0.18 64 0 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 89 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 80 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 59 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 54 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 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 +0.01 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.02 54 0 57 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 +0.02 54 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.03 54 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 +0.03 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 +0.03 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.07 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.13 +0.04 54 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.30 +0.04 54 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.48 +0.05 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 +0.06 54 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.88 +0.06 54 0 0 0
29JUN26 20.00 P 2.12 2.12 2.12 2.09 +0.06 54 15 11 -15
29JUN26 21.00 P 0.00 0.00 0.00 2.60 +0.10 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.19 +0.14 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.82 +0.14 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.50 +0.15 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.22 +0.23 57 0 0 0
29JUN26 26.00 P 5.45 5.45 5.45 5.96 +0.22 58 9 9 +9
29JUN26 27.00 P 0.00 0.00 0.00 6.71 +0.16 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.51 +0.18 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.33 +0.17 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.17 +0.20 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.04 +0.20 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 +0.03 55 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.04 55 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.03 54 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 +0.05 54 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 +0.05 54 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 +0.06 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.18 +0.06 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 +0.06 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 +0.07 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.69 +0.07 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.07 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.09 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 +0.09 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 +0.09 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 +0.10 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.28 +0.10 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.89 +0.12 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 +0.13 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.21 +0.13 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 +0.14 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.66 +0.14 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.44 +0.18 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.21 +0.16 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.18 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.83 +0.18 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.66 +0.18 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.02 54 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.03 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.03 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.05 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.05 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.05 53 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.06 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.07 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 +0.08 53 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 +0.08 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.08 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 +0.08 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.09 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 +0.10 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.10 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 +0.11 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 +0.14 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.80 +0.13 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.40 +0.13 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.04 +0.12 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 +0.14 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 +0.15 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 +0.11 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.91 +0.16 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.70 +0.17 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.48 +0.17 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.27 +0.18 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.09 +0.17 58 0 0 0
TOTAL PUT 50 1,849 +11
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$ 3.90
29JAN26 3.00 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.14 +0.02 23 0 10 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 23 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 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 87 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 +0.01 23 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 23 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 27 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 66 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 +0.01 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 +0.05 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 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 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.03 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.04 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 0 3,315 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 114 0
29JAN26 3.80 P 0.05 0.05 0.05 0.05 0.00 28 12 90 +12
29JAN26 3.90 P 0.08 0.08 0.08 0.09 0.00 28 20 246 +19
29JAN26 4.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.22 -0.04 26 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.31 -0.04 29 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.41 -0.04 35 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.72 -0.02 60 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.02 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.02 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.02 -0.03 76 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.12 -0.02 81 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.37 -0.03 92 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.62 -0.03 103 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.87 -0.03 114 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 -0.01 25 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.25 -0.03 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.34 -0.02 27 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.42 -0.04 26 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.03 30 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 -0.03 34 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 -0.02 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.37 -0.03 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.62 -0.03 65 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.87 -0.03 72 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 -0.02 25 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 -0.04 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 -0.02 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.45 -0.03 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30MAR26 4.50 P 0.63 0.63 0.63 0.63 -0.03 30 2 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.03 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.37 -0.04 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 -0.03 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.87 -0.04 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.12 -0.03 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.37 -0.03 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.62 -0.03 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.86 -0.05 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.12 -0.03 78 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.37 -0.04 82 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.62 -0.04 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.87 -0.04 89 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.02 -0.04 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.03 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.04 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
29JUN26 5.00 P 1.13 1.13 1.13 1.12 -0.06 30 2 2 +2
29JUN26 5.25 P 0.00 0.00 0.00 1.37 -0.05 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 -0.05 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.87 -0.04 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.12 -0.04 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.37 -0.04 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 -0.04 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.86 -0.05 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.12 -0.04 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.37 -0.04 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 -0.04 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.87 -0.04 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.01 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 -0.02 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.42 -0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.65 -0.05 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.89 -0.04 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.13 -0.05 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 -0.04 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 -0.04 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.92 -0.04 35 0 0 0
TOTAL PUT 36 2,126 +33
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$ 30.68
29JAN26 18.50 C 0.00 0.00 0.00 12.20 +0.47 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.72 +0.49 97 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.22 +0.49 92 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.73 +0.50 93 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.73 +0.50 83 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.73 +0.50 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.94 +0.71 102 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.73 +0.50 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.75 +0.52 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.73 +0.49 38 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.71 +0.38 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.72 +0.52 19 0 43 0
29JAN26 29.00 C 1.81 1.81 1.81 1.68 +0.45 0 20 41 -20
29JAN26 30.00 C 0.76 0.78 0.74 0.80 +0.33 12 33 447 +15
29JAN26 31.00 C 0.27 0.27 0.21 0.23 +0.12 13 83 538 +82
29JAN26 32.00 C 0.08 0.08 0.08 0.04 +0.03 14 53 220 -53
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 362 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.25 +0.41 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.79 +0.56 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.80 +0.57 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.76 +0.51 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.94 +0.71 58 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.76 +0.52 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.83 +0.58 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.77 +0.51 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.78 +0.45 15 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.79 +0.39 13 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.83 +0.43 12 0 180 0
26FEB26 30.00 C 1.05 1.05 1.05 1.00 +0.30 12 6 110 +6
26FEB26 31.00 C 0.45 0.48 0.45 0.44 +0.16 12 15 334 +15
26FEB26 32.00 C 0.20 0.20 0.18 0.16 +0.07 13 75 335 +30
26FEB26 33.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 13 0 36 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.29 +0.48 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.85 +0.62 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.32 +0.55 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.01 +0.69 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.32 +0.48 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.83 +0.56 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.84 +0.56 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.86 +0.57 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.94 +0.62 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.76 +0.52 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.92 +0.60 29 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.77 +0.38 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.87 +0.44 15 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.94 +0.46 15 0 15 0
30MAR26 29.00 C 2.22 2.22 2.05 2.05 +0.37 14 38 75 +20
30MAR26 30.00 C 0.00 0.00 0.00 1.33 +0.28 15 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 0.80 +0.20 15 0 296 0
30MAR26 32.00 C 0.48 0.48 0.46 0.45 +0.14 15 30 92 +30
30MAR26 33.00 C 0.26 0.26 0.26 0.23 +0.08 16 15 86 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.10 +0.03 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.84 +0.44 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.86 +0.49 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.94 +0.62 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.89 +0.47 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.92 +0.49 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.02 +0.55 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.09 +0.56 21 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.07 +0.42 15 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.23 +0.38 15 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.53 +0.30 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.99 +0.22 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.61 +0.16 15 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.36 +0.12 15 0 15 0
29APR26 34.00 C 0.22 0.24 0.22 0.19 +0.06 15 45 45 +45
29APR26 35.00 C 0.15 0.15 0.15 0.10 +0.04 16 10 10 +10
29APR26 36.00 C 0.10 0.10 0.10 0.05 +0.02 16 15 15 +15
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.32 +0.46 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.01 +0.64 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.33 +0.45 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.84 +0.43 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.85 +0.45 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.88 +0.45 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.94 +0.49 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.90 +0.48 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.92 +0.40 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.13 +0.61 23 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.09 +0.47 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.17 +0.39 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.38 +0.36 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.71 +0.26 15 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.17 +0.22 15 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 +0.16 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.49 +0.11 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 +0.06 16 0 34 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.04 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.32 +0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.01 +0.61 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.33 +0.45 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.84 +0.43 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.86 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.88 +0.45 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.94 +0.49 21 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.90 +0.47 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.94 +0.42 14 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.13 +0.59 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.09 +0.43 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 +0.36 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 +0.31 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.00 +0.31 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.45 +0.20 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 +0.17 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 +0.13 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.10 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 +0.07 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.05 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 +0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.94 +0.39 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.93 +0.49 14 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.94 +0.42 12 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.13 +0.52 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.20 +0.36 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.40 +0.28 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.85 +0.35 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.28 +0.36 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.75 +0.26 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 +0.21 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 +0.18 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 +0.14 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 +0.12 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.09 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.07 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.07 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.05 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 0 0
TOTAL CALL 438 6,892 +210
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.03 14 0 586 0
29JAN26 30.00 P 0.14 0.14 0.12 0.11 -0.14 14 20 1,456 -20
29JAN26 31.00 P 0.54 0.54 0.54 0.53 -0.37 14 25 181 +10
29JAN26 32.00 P 0.00 0.00 0.00 1.37 -0.48 17 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 2.32 -0.56 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.32 -0.57 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.33 -0.55 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.32 -0.58 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.33 -0.57 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.32 -0.56 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.49 -0.39 80 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.49 -0.39 86 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.32 -0.55 0 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.07 13 0 429 0
26FEB26 30.00 P 0.29 0.32 0.29 0.25 -0.19 13 74 272 +18
26FEB26 31.00 P 0.00 0.00 0.00 0.70 -0.33 13 0 1,334 0
26FEB26 32.00 P 1.50 1.52 1.50 1.44 -0.44 14 200 415 +200
26FEB26 33.00 P 0.00 0.00 0.00 2.32 -0.56 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.32 -0.57 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.33 -0.56 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.33 -0.57 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.33 -0.57 30 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.54 -0.36 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.49 -0.39 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.49 -0.42 55 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.06 15 0 161 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 -0.12 16 0 339 0
30MAR26 30.00 P 0.55 0.55 0.55 0.53 -0.20 16 2 417 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.00 -0.26 16 0 58 0
30MAR26 32.00 P 1.65 1.65 1.65 1.65 -0.38 16 2 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.41 -0.51 15 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.33 -0.58 16 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.33 -0.57 19 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.33 -0.64 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.33 -0.63 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.54 -0.40 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.49 -0.39 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.49 -0.57 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.50 -0.39 47 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 0.00 23 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.06 16 0 20 0
29APR26 29.00 P 0.35 0.36 0.35 0.34 -0.12 15 35 125 +5
29APR26 30.00 P 0.65 0.65 0.65 0.65 -0.18 15 1 142 +1
29APR26 31.00 P 0.00 0.00 0.00 1.13 -0.25 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 1.77 -0.33 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.46 -0.48 15 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.33 -0.59 14 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.40 -0.50 20 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.40 -0.57 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.40 -0.56 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.54 -0.42 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.49 -0.39 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.06 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 -0.10 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 -0.15 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 -0.18 15 0 7 0
29JUN26 30.00 P 1.15 1.15 1.15 1.22 -0.21 16 10 24 +10
29JUN26 31.00 P 0.00 0.00 0.00 1.77 -0.33 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 -0.36 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.21 -0.46 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.05 -0.49 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.81 -0.65 0 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.95 -0.43 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.91 -0.47 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.90 -0.45 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.85 -0.45 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.85 -0.50 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.91 -0.31 28 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 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 -0.08 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.12 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.16 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.11 -0.21 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 -0.25 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 -0.29 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.34 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.55 -0.38 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.29 -0.49 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.25 -0.43 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 -0.44 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 -0.46 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.98 -0.57 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.94 -0.54 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.04 -0.41 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.91 -0.48 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 17 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 -0.04 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.05 16 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 -0.08 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 -0.12 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.30 -0.15 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 -0.19 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.32 -0.24 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.97 -0.19 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.58 -0.43 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 -0.49 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.25 -0.48 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.23 -0.42 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.17 -0.44 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.09 -0.49 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.11 -0.44 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.04 -0.44 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.91 -0.55 22 0 0 0
TOTAL PUT 369 10,857 +226
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$ 4.99
29JAN26 3.80 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.10 +0.10 59 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.00 +0.08 54 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.90 +0.08 48 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.49 +0.07 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.43 +0.10 39 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.33 +0.08 32 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 +0.06 31 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.19 +0.06 33 0 7 0
29JAN26 5.00 C 0.14 0.14 0.14 0.14 +0.05 34 2 41 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 +0.02 33 0 201 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 187 0
29JAN26 5.75 C 0.01 0.01 0.01 0.01 0.00 41 8 267 +8
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 119 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 +0.08 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.62 +0.09 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.06 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 +0.06 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 110 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 +0.02 29 0 120 0
26FEB26 5.50 C 0.07 0.07 0.07 0.06 +0.01 31 10 20 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.11 +0.09 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.50 +0.09 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 +0.08 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 +0.10 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 +0.08 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.11 +0.10 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 +0.10 26 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 +0.09 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 +0.07 25 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 +0.07 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.06 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.06 29 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 +0.06 30 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.05 31 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 735 0
30MAR26 5.25 C 0.20 0.22 0.20 0.20 +0.04 32 76 437 +60
30MAR26 5.50 C 0.13 0.14 0.13 0.13 +0.02 32 3 145 +2
30MAR26 5.75 C 0.09 0.09 0.09 0.08 +0.01 32 5 88 +5
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 +0.08 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 +0.09 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 +0.09 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 +0.03 33 0 35 0
29APR26 5.50 C 0.21 0.21 0.21 0.19 +0.02 33 15 15 +5
29APR26 5.75 C 0.00 0.00 0.00 0.13 +0.01 33 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.72 +0.09 33 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.63 +0.10 40 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 +0.09 37 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.34 +0.09 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.25 +0.09 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.17 +0.09 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 +0.10 39 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 +0.09 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.08 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 +0.07 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.08 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.08 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.05 34 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.05 35 0 59 0
29JUN26 4.80 C 0.55 0.55 0.55 0.51 +0.06 35 15 55 +15
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.06 36 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.05 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.05 36 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.03 35 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 35 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 +0.09 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 +0.08 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.08 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.08 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.08 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.08 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.07 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.06 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.06 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.04 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.02 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.34 +0.08 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.26 +0.08 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 +0.07 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 +0.07 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.07 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 +0.07 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 +0.06 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 +0.07 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.06 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.04 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.03 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.02 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 30 0
TOTAL CALL 134 10,787 +105
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 -0.02 33 0 268 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 34 0 112 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 -0.03 36 0 367 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 -0.04 34 0 471 0
29JAN26 5.00 P 0.14 0.14 0.14 0.14 -0.06 33 52 977 +50
29JAN26 5.25 P 0.00 0.00 0.00 0.31 -0.08 34 0 226 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 -0.12 0 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.78 -0.08 50 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 1.03 -0.08 61 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.28 -0.08 71 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.53 -0.09 81 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.78 -0.08 90 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.03 -0.09 98 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.28 -0.08 105 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.53 -0.08 113 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.78 -0.08 120 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.03 -0.08 127 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.28 -0.08 134 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.53 -0.08 140 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 44 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 113 0
26FEB26 4.60 P 0.06 0.06 0.06 0.06 -0.02 30 30 68 -30
26FEB26 4.70 P 0.00 0.00 0.00 0.09 -0.03 31 0 16 0
26FEB26 4.80 P 0.00 0.00 0.00 0.12 -0.04 30 0 341 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.05 30 0 530 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 602 0
26FEB26 5.25 P 0.00 0.00 0.00 0.37 -0.05 31 0 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.57 -0.08 34 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 -0.09 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.04 -0.10 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.28 -0.11 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.53 -0.09 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.78 -0.11 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.03 -0.11 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.28 -0.11 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 -0.11 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.78 -0.11 76 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.03 -0.11 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 32 0 718 0
30MAR26 4.50 P 0.10 0.10 0.10 0.10 -0.02 33 15 73 -10
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.03 33 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 -0.03 33 0 812 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.04 33 0 418 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.05 32 0 785 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 632 0
30MAR26 5.25 P 0.00 0.00 0.00 0.45 -0.07 34 0 182 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 -0.06 35 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 -0.09 36 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 -0.08 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 -0.08 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 -0.10 48 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.11 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 -0.11 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.11 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 -0.11 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 -0.11 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 -0.09 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 -0.12 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.02 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 -0.02 34 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 -0.02 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 -0.04 34 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 -0.04 34 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 -0.06 35 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.68 -0.07 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.88 -0.08 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 -0.09 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.32 -0.09 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 -0.10 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 -0.10 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 -0.10 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 -0.10 53 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 34 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.02 34 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.02 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 -0.03 34 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.03 34 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.03 34 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.04 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.04 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.05 33 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 -0.05 33 0 184 0
29JUN26 5.25 P 0.70 0.70 0.70 0.73 -0.06 33 15 75 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 -0.07 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 -0.07 30 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.08 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 36 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.02 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.03 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.03 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.03 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.03 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.03 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.04 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.04 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.04 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.05 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.05 35 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.07 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 -0.08 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 -0.08 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.08 23 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.03 36 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.03 35 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.03 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.03 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.05 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.04 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.04 35 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.05 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 -0.05 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.06 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.07 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.07 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.08 33 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 -0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 -0.08 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.08 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.08 26 0 0 0
TOTAL PUT 112 17,725 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 61.85
29JAN26 37.00 C 0.00 0.00 0.00 24.90 +1.00 80 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.90 +1.00 72 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.90 +1.00 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.90 +1.00 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.90 +0.99 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.90 +0.99 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.91 +1.00 61 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.91 +1.06 56 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 16.91 +1.05 51 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.91 +1.00 44 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.28 +1.39 93 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 13.92 +0.99 47 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 12.92 +0.98 42 0 78 0
29JAN26 50.00 C 11.97 12.32 11.67 11.86 +0.97 0 10 60 +2
29JAN26 52.50 C 0.00 0.00 0.00 9.51 +0.96 45 0 85 0
29JAN26 55.00 C 7.04 7.04 6.74 7.25 +1.12 47 6 126 -8
29JAN26 57.50 C 5.46 5.46 4.73 4.97 +0.75 40 2 87 0
29JAN26 60.00 C 3.30 3.45 3.02 3.30 +0.60 43 4 156 0
29JAN26 62.50 C 2.33 2.33 2.11 2.02 +0.39 44 7 47 +1
29JAN26 65.00 C 1.01 1.68 1.01 1.21 +0.31 46 3 290 0
29JAN26 67.50 C 1.18 1.18 0.68 0.63 +0.18 45 4 104 0
29JAN26 70.00 C 0.57 0.57 0.57 0.30 +0.10 45 15 106 +5
29JAN26 72.50 C 0.00 0.00 0.00 0.13 +0.04 45 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 24.98 +1.00 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.98 +0.99 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.99 +1.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.99 +0.99 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.00 +1.00 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.00 +0.99 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.01 +0.99 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.02 +0.99 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.01 +0.88 29 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.06 +0.99 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.28 +1.33 52 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.01 +0.86 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.17 +1.00 40 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.23 +1.01 40 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.69 +0.60 30 2 30 -2
26FEB26 55.00 C 7.50 7.50 7.50 7.69 +0.39 36 1 60 -1
26FEB26 57.50 C 0.00 0.00 0.00 5.91 +0.69 37 0 9 0
26FEB26 60.00 C 4.57 4.57 4.57 4.40 +0.51 38 10 67 +10
26FEB26 62.50 C 0.00 0.00 0.00 3.23 +0.42 40 0 57 0
26FEB26 65.00 C 2.95 2.95 2.50 2.34 +0.42 41 11 26 +4
26FEB26 67.50 C 0.00 0.00 0.00 1.58 +0.32 41 0 19 0
26FEB26 70.00 C 1.25 1.25 1.25 1.03 +0.23 40 8 19 +1
26FEB26 72.50 C 0.97 0.97 0.97 0.65 +0.15 40 1 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.40 +0.10 40 0 0 0
26FEB26 77.50 C 0.57 0.57 0.57 0.24 +0.07 40 1 1 -1
26FEB26 80.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 43.96 +1.00 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.46 +1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.97 +1.00 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.47 +1.00 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.97 +1.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.98 +1.00 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.98 +0.99 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.99 +1.00 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.00 +1.00 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.01 +1.00 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.01 +0.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.02 +1.00 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.03 +1.00 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.03 +1.00 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.04 +1.00 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.04 +0.99 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.97 +0.95 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.05 +0.96 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.00 +0.89 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.05 +0.95 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.98 +0.89 0 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.09 +0.99 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.99 +0.75 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.99 +0.86 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.00 +0.85 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.16 +0.98 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.23 +0.95 43 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.21 +0.90 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.29 +0.91 41 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.60 +1.04 48 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.75 +1.26 49 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.89 +1.36 49 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.58 +0.95 39 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.63 +0.84 38 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.59 +1.03 39 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.75 +0.83 39 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.01 +0.69 39 0 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.58 +0.54 39 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.42 +0.41 40 0 109 0
30MAR26 65.00 C 0.00 0.00 0.00 3.51 +0.43 41 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.67 +0.37 41 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.99 +0.29 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.46 +0.23 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.06 +0.18 41 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.76 +0.13 40 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.54 +0.10 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.38 +0.08 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.27 +0.80 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.32 +0.77 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.38 +0.74 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.60 +0.85 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.75 +0.86 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.89 +0.85 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.95 +0.74 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.82 +0.03 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.59 +1.26 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.31 +0.69 38 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.75 +0.65 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.41 +0.56 39 0 0 0
29APR26 62.50 C 5.79 5.79 5.79 5.24 +0.44 39 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 4.28 +0.35 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.45 +0.29 40 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.71 +0.23 40 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 2.11 +0.18 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.63 +0.14 40 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.25 +0.11 40 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.95 +0.08 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.16 +1.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.17 +1.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.18 +0.99 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.20 +1.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.21 +1.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.23 +0.95 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.24 +0.99 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.26 +1.00 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.28 +0.91 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.30 +0.99 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.32 +0.99 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.35 +0.88 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.38 +0.98 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.42 +0.98 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.60 +1.06 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.88 +1.76 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.57 +0.96 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.71 +0.95 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.72 +0.95 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.81 +0.93 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.91 +0.91 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.04 +0.91 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.49 +1.18 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.33 +0.88 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.37 +0.79 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.13 +1.53 44 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.66 +0.57 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.32 +1.06 41 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.21 +0.83 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.67 +0.82 39 2 37 +2
29JUN26 57.50 C 0.00 0.00 0.00 9.13 +0.73 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.62 +0.34 38 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.49 +0.30 38 0 265 0
29JUN26 65.00 C 5.60 5.63 5.53 5.53 +0.26 39 34 117 +34
29JUN26 67.50 C 0.00 0.00 0.00 4.72 +0.26 39 0 39 0
29JUN26 70.00 C 4.05 4.05 4.05 4.06 +0.35 40 9 38 +9
29JUN26 72.50 C 3.48 3.48 3.47 3.37 +0.30 40 13 15 +13
29JUN26 75.00 C 0.00 0.00 0.00 2.79 +0.26 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.30 +0.22 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.89 +0.19 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.54 +0.19 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.22 +0.13 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.36 +0.98 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.40 +0.93 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.44 +0.98 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.49 +0.97 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.61 +1.03 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.88 +1.22 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.69 +0.95 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.78 +0.93 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.89 +0.93 39 0 0 0
29SEP26 42.00 C 21.60 21.60 21.60 20.83 +0.73 36 1 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.14 +0.89 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.22 +0.94 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.49 +0.88 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.58 +0.81 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.89 +0.82 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.13 +0.81 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.38 +0.78 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.67 +0.76 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.89 +0.65 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.27 +0.45 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.15 +0.72 40 0 81 0
29SEP26 60.00 C 0.00 0.00 0.00 8.90 +0.57 40 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.60 +0.32 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.66 +0.27 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.85 +0.32 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.16 +0.35 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.45 +0.33 40 0 15 0
29SEP26 75.00 C 4.13 4.13 4.13 3.85 +0.28 40 15 15 +15
29SEP26 77.50 C 0.00 0.00 0.00 3.31 +0.26 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.85 +0.21 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.38 +0.20 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.04 +0.15 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.69 +0.95 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.88 +1.02 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.91 +0.92 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.04 +0.91 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.18 +0.87 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.37 +0.88 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.56 +0.88 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.75 +0.82 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.00 +0.82 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.26 +0.82 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.52 +0.78 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.82 +0.76 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.15 +0.75 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.49 +0.74 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.93 +0.67 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.50 +0.63 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.23 +0.59 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.01 +0.50 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.99 +0.50 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.99 +0.42 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.16 +0.42 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.34 +0.35 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.68 +0.34 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.03 +0.32 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.48 +0.27 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.98 +0.27 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.51 +0.20 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.14 +0.21 39 0 0 0
TOTAL CALL 174 7,067 +99
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 198 0
29JAN26 52.50 P 0.09 0.09 0.09 0.10 -0.03 46 2 135 -2
29JAN26 55.00 P 0.23 0.23 0.23 0.27 -0.11 44 2 282 -2
29JAN26 57.50 P 0.53 0.60 0.53 0.68 -0.21 44 30 53 +9
29JAN26 60.00 P 1.58 1.58 1.14 1.44 -0.47 44 67 50 -37
29JAN26 62.50 P 2.93 2.93 2.35 2.73 -0.54 46 82 43 -33
29JAN26 65.00 P 0.00 0.00 0.00 4.35 -0.75 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.38 -0.85 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.63 -0.87 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.05 -0.83 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.25 -1.06 54 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.78 -0.87 64 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.15 -1.00 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.65 -1.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.15 -1.00 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 102 0
26FEB26 48.00 P 0.10 0.10 0.10 0.10 -0.03 40 15 118 +15
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 96 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 67 0
26FEB26 52.50 P 0.00 0.00 0.00 0.44 -0.10 40 0 120 0
26FEB26 55.00 P 0.70 0.79 0.70 0.86 -0.16 40 20 87 +10
26FEB26 57.50 P 0.00 0.00 0.00 1.50 -0.25 39 0 18 0
26FEB26 60.00 P 2.14 2.45 2.14 2.42 -0.45 39 36 27 +9
26FEB26 62.50 P 3.99 3.99 3.36 3.75 -0.56 40 26 36 -15
26FEB26 65.00 P 0.00 0.00 0.00 5.38 -0.61 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.07 -0.84 41 0 0 0
26FEB26 70.00 P 9.00 9.00 9.00 8.81 -1.22 37 2 2 +2
26FEB26 72.50 P 0.00 0.00 0.00 11.44 -0.88 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.68 -1.04 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.22 -0.77 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.59 -0.75 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.02 -0.82 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.45 -0.70 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 218 0
30MAR26 46.00 P 0.30 0.30 0.30 0.22 -0.05 40 3 25 -3
30MAR26 47.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 172 0
30MAR26 48.00 P 0.39 0.41 0.39 0.38 -0.07 40 19 572 -4
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.07 40 0 425 0
30MAR26 50.00 P 0.55 0.55 0.55 0.59 -0.12 40 4 246 -4
30MAR26 52.50 P 0.00 0.00 0.00 1.00 -0.15 40 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.58 -0.23 39 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.39 -0.34 40 0 32 0
30MAR26 60.00 P 0.00 0.00 0.00 3.48 -0.43 40 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 4.82 -0.52 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.39 -0.60 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.94 -0.86 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.03 -0.74 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.09 -0.81 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.14 -0.98 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.22 -1.08 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.74 -0.85 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.07 -0.84 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.45 -0.82 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.42 -0.08 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.52 -0.10 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.64 -0.12 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.78 -0.14 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.92 -0.19 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.43 -0.26 39 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.11 -0.34 39 0 2 0
29APR26 57.50 P 2.90 2.90 2.90 3.02 -0.37 39 1 3 +1
29APR26 60.00 P 0.00 0.00 0.00 4.15 -0.39 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.47 -0.52 40 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.03 -0.59 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.75 -0.63 41 0 6 0
29APR26 70.00 P 0.00 0.00 0.00 10.58 -0.83 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.59 -0.76 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.24 -1.35 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.83 -1.01 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.20 -0.78 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.50 -0.41 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.75 -0.53 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.07 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.08 39 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.09 39 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.09 39 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.88 -0.08 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.16 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.18 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 -0.17 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.59 -0.22 39 0 16 0
29JUN26 52.50 P 2.12 2.12 2.12 2.24 -0.26 38 1 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 -0.26 39 0 45 0
29JUN26 57.50 P 4.00 4.00 4.00 4.09 -0.31 39 1 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.28 -0.40 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.73 -0.32 40 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 8.24 -0.44 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.90 -0.46 41 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 11.58 -0.52 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.44 -0.85 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.04 -1.18 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.64 -0.30 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.53 -0.55 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.50 -0.81 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.75 -0.84 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 -0.05 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.06 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.54 -0.09 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.66 -0.08 39 0 0 0
29SEP26 40.00 P 0.90 0.90 0.90 0.77 -0.11 39 1 13 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.12 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 -0.12 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.24 -0.12 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 -0.20 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 -0.16 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.21 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 -0.23 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 -0.25 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.25 39 0 13 0
29SEP26 50.00 P 2.92 2.92 2.92 2.95 -0.31 39 15 15 +7
29SEP26 52.50 P 0.00 0.00 0.00 3.82 -0.39 39 0 6 0
29SEP26 55.00 P 4.74 4.74 4.74 4.85 -0.30 39 1 23 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.02 -0.37 39 0 14 0
29SEP26 60.00 P 0.00 0.00 0.00 7.35 -0.40 39 0 38 0
29SEP26 62.50 P 0.00 0.00 0.00 8.86 -0.33 39 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 10.43 -0.43 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.13 -0.45 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.77 -0.58 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.49 -0.69 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.40 -0.74 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.36 -0.76 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.41 -0.80 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.50 -0.81 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.64 -0.86 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.08 39 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 -0.12 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 -0.12 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.12 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.15 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 -0.16 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.87 -0.16 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.09 -0.21 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.37 -0.21 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.64 -0.22 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.92 -0.25 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.24 -0.27 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.59 -0.27 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.94 -0.28 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 -0.35 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.97 -0.39 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.19 -0.43 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.47 -0.50 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.92 -0.51 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.40 -0.59 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.05 -0.59 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.71 -0.66 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.53 -0.67 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.36 -0.70 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.29 -0.74 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.28 -0.74 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.30 -0.80 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.40 -0.81 39 0 0 0
TOTAL PUT 328 8,283 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.82
29JAN26 36.00 C 0.00 0.00 0.00 11.87 -0.30 49 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.87 -0.30 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.87 -0.30 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.87 -0.30 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.11 -0.07 63 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 6.84 -0.34 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.89 -0.31 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.84 -0.39 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.99 -0.17 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.21 -0.10 33 0 50 0
29JAN26 46.00 C 2.27 2.27 2.27 2.35 -0.18 30 15 19 +15
29JAN26 47.00 C 1.66 1.66 1.66 1.67 -0.19 29 1 134 0
29JAN26 48.00 C 1.23 1.33 1.14 1.10 -0.20 28 9 65 -7
29JAN26 49.00 C 0.68 0.68 0.68 0.71 -0.16 29 15 216 -15
29JAN26 50.00 C 0.42 0.42 0.42 0.43 -0.13 29 4 179 0
29JAN26 52.50 C 0.15 0.15 0.15 0.10 -0.05 30 4 168 -4
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 255 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.95 -0.30 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.96 -0.30 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.97 -0.30 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.99 -0.30 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.21 -0.11 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.28 -0.09 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.12 -0.14 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.21 -0.20 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.42 -0.18 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.64 -0.22 27 0 0 0
26FEB26 46.00 C 2.97 2.97 2.97 3.02 -0.16 28 15 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.41 -0.16 28 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 1.84 -0.21 27 0 45 0
26FEB26 49.00 C 1.38 1.38 1.38 1.44 -0.18 28 5 48 -5
26FEB26 50.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 92 0
26FEB26 52.50 C 0.55 0.55 0.55 0.51 -0.11 28 60 159 +27
26FEB26 55.00 C 0.32 0.32 0.32 0.20 -0.06 28 15 398 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 289 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 58 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.96 -0.30 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.97 -0.30 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.97 -0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.98 -0.30 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.98 -0.31 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.99 -0.30 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.00 -0.30 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.00 -0.31 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.01 -0.30 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.02 -0.30 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.97 -0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.25 0.00 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.03 -0.23 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.45 +0.20 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.13 -0.22 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.97 -0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.28 -0.27 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.52 +0.12 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.28 -0.37 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.59 -0.16 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.72 -0.31 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.33 +0.07 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.41 -0.19 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.85 -0.13 31 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.26 -0.19 31 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.79 -0.16 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 2.36 -0.13 31 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.98 -0.11 31 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 1.25 -0.10 32 0 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.73 -0.08 32 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.41 -0.06 32 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.64 +0.26 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.46 -0.24 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.91 -0.11 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.78 -0.07 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.03 -0.40 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.46 +0.11 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.58 -0.09 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.11 +0.08 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.37 -0.10 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.81 -0.09 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.30 -0.18 31 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 2.86 -0.16 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 2.46 -0.16 31 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 1.65 -0.11 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.10 -0.08 31 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 0.69 -0.07 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.13 -0.23 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.14 -0.25 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.13 -0.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.19 -0.24 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.22 -0.26 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.26 -0.24 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.51 +0.03 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.52 -0.06 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.62 -0.27 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.64 -0.62 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.85 -0.55 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.97 -0.33 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.29 -0.16 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.25 -0.51 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.81 -0.03 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.16 -0.12 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.57 -0.02 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.08 -0.11 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.47 -0.10 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.94 -0.17 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.47 -0.22 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.07 -0.15 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.30 -0.09 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.65 -0.09 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.17 -0.10 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.09 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.56 -0.07 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.68 -0.29 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.86 -0.28 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.05 -0.28 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.29 -0.28 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.55 -0.30 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.87 -0.19 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.37 -0.10 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.68 -0.13 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.79 -0.59 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.51 -0.10 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.97 -0.19 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.49 -0.13 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.04 -0.11 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.55 -0.16 31 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.14 -0.14 31 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.29 -0.18 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.65 -0.12 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.08 -0.09 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.62 -0.08 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.24 -0.07 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.08 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.11 -0.25 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.35 -0.23 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.62 -0.23 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.90 -0.22 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.25 -0.20 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.60 -0.20 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.99 -0.18 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.49 -0.10 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.83 -0.18 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.36 -0.23 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 -0.15 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.47 -0.04 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.97 -0.08 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.55 -0.05 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.15 -0.05 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.27 -0.09 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 0.00 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.92 -0.03 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.36 +0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.08 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
TOTAL CALL 143 4,194 +11
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 87 0
29JAN26 41.00 P 0.06 0.06 0.06 0.01 0.00 31 10 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 30 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 0.00 29 0 107 0
29JAN26 44.00 P 0.15 0.15 0.15 0.12 0.00 30 7 118 +4
29JAN26 45.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 184 0
29JAN26 46.00 P 0.52 0.52 0.52 0.47 +0.02 30 10 106 +10
29JAN26 47.00 P 0.00 0.00 0.00 0.82 +0.06 30 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 1.29 +0.09 30 0 63 0
29JAN26 49.00 P 1.76 1.76 1.76 1.87 +0.10 30 15 34 -15
29JAN26 50.00 P 0.00 0.00 0.00 2.60 +0.14 30 0 118 0
29JAN26 52.50 P 0.00 0.00 0.00 4.74 +0.13 30 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 7.35 +0.26 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.68 +0.30 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.33 +0.25 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.83 +0.02 78 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.18 +0.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.68 +0.30 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.18 +0.30 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.68 +0.30 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.18 +0.30 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.68 +0.30 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 0.00 27 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 0.00 28 0 39 0
26FEB26 41.00 P 0.16 0.16 0.16 0.11 0.00 28 15 18 +15
26FEB26 42.00 P 0.00 0.00 0.00 0.19 0.00 28 0 31 0
26FEB26 43.00 P 0.37 0.37 0.37 0.31 0.00 28 4 47 +4
26FEB26 44.00 P 0.00 0.00 0.00 0.49 +0.01 28 0 17 0
26FEB26 45.00 P 0.78 0.78 0.78 0.74 +0.02 29 1 25 +1
26FEB26 46.00 P 0.00 0.00 0.00 1.06 +0.03 29 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 1.46 +0.07 29 0 57 0
26FEB26 48.00 P 0.00 0.00 0.00 1.95 +0.07 29 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 2.55 +0.14 29 0 97 0
26FEB26 50.00 P 0.00 0.00 0.00 3.02 -0.06 26 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 5.16 +0.18 31 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.35 +0.12 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.85 +0.17 38 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 12.33 +0.25 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.83 +0.02 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.18 +0.30 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.68 +0.30 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.18 +0.30 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.68 +0.30 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.18 +0.30 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.68 +0.30 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 39 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 34 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 0.00 32 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.85 +0.04 32 0 59 0
30MAR26 44.00 P 0.00 0.00 0.00 1.12 +0.05 32 0 61 0
30MAR26 45.00 P 0.00 0.00 0.00 1.44 +0.06 32 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.81 +0.09 31 0 46 0
30MAR26 47.00 P 2.36 2.36 2.33 2.24 +0.06 31 10 53 -10
30MAR26 48.00 P 0.00 0.00 0.00 2.74 +0.08 31 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.25 +0.07 31 0 17 0
30MAR26 50.00 P 3.75 3.75 3.75 3.88 +0.11 31 15 17 +15
30MAR26 52.50 P 0.00 0.00 0.00 5.46 -0.11 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.69 +0.08 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.02 +0.29 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.40 +0.12 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.83 +0.02 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.18 +0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.68 +0.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.18 +0.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.68 +0.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.18 +0.30 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.68 +0.30 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.90 +0.05 31 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.16 +0.05 31 0 7 0
29APR26 44.00 P 1.48 1.48 1.48 1.47 +0.07 31 15 23 +15
29APR26 45.00 P 1.81 1.81 1.81 1.83 +0.09 31 15 15 +15
29APR26 46.00 P 0.00 0.00 0.00 2.19 +0.07 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.63 +0.13 31 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 3.13 +0.14 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.66 +0.03 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.29 +0.06 31 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.14 +0.33 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.04 +0.40 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.34 +0.26 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.68 +0.27 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.83 +0.02 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.18 +0.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.68 +0.30 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 0.00 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 0.00 31 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 +0.01 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.38 +0.02 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.70 +0.04 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.03 +0.08 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.42 +0.07 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.80 +0.11 31 0 19 0
29JUN26 46.00 P 3.18 3.18 3.18 3.24 +0.10 31 15 15 +15
29JUN26 47.00 P 0.00 0.00 0.00 3.73 +0.14 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.28 +0.10 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.84 +0.10 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.39 +0.08 30 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.03 +0.16 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.98 +0.39 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.96 +0.16 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.13 +0.18 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.40 +0.08 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.72 +0.07 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.13 +0.17 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.52 +0.21 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.98 +0.26 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.36 +0.21 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.83 +0.28 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 +0.03 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.04 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.79 +0.06 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.12 +0.06 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.46 +0.06 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.79 +0.05 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.24 +0.11 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.61 +0.09 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 +0.10 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.60 +0.12 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.13 +0.08 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.72 +0.10 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.32 +0.11 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.96 +0.15 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.75 +0.17 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.83 +0.49 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.78 +0.20 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 +0.24 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.14 +0.29 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.40 +0.27 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.74 +0.29 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.10 +0.29 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.50 +0.29 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.92 +0.30 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.03 31 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.07 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 +0.08 31 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 +0.08 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 +0.10 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 +0.10 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 +0.05 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.40 +0.11 31 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.81 +0.12 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.25 +0.11 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.69 +0.09 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.22 +0.11 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 +0.13 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 +0.10 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.92 +0.10 31 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.54 +0.17 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 +0.23 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.21 +0.25 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.18 +0.25 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.27 +0.26 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.43 +0.27 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.66 +0.28 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 +0.29 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.27 +0.29 31 0 0 0
TOTAL PUT 132 4,423 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 222.80
29JAN26 180.00 C 0.00 0.00 0.00 43.05 -0.41 38 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.78 +0.80 71 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.08 -0.34 37 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.69 +0.65 62 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 33.17 -0.43 37 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 30.86 -0.26 41 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 28.35 -0.44 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 25.99 -0.45 37 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 23.69 -0.45 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 19.29 -0.45 37 0 69 0
29JAN26 210.00 C 0.00 0.00 0.00 15.25 -0.45 37 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 12.02 +0.11 39 0 325 0
29JAN26 220.00 C 8.50 8.50 8.50 8.64 -0.12 37 1 272 -1
29JAN26 225.00 C 8.44 8.44 6.45 6.21 -0.10 38 30 616 -17
29JAN26 230.00 C 6.00 6.21 4.19 4.32 -0.20 38 41 326 -13
29JAN26 235.00 C 4.10 4.55 2.80 2.85 -0.27 38 42 242 +7
29JAN26 240.00 C 3.78 3.78 2.01 1.80 -0.21 38 27 394 -3
29JAN26 245.00 C 2.10 2.33 1.66 1.09 -0.16 37 32 203 +8
29JAN26 250.00 C 1.57 1.57 1.08 0.64 -0.11 37 40 1,033 +9
29JAN26 255.00 C 0.64 0.64 0.64 0.36 -0.07 37 2 143 0
29JAN26 260.00 C 0.64 0.75 0.64 0.19 -0.05 37 11 93 +11
29JAN26 265.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 77 0
29JAN26 270.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 44.17 -0.47 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 41.78 +0.80 39 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 40.24 +0.44 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.70 +0.28 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 35.91 +1.32 44 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 32.40 -1.78 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 29.72 -0.42 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 29.40 +1.19 42 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 27.36 +1.12 41 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 22.58 -0.02 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 19.35 +0.10 37 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 16.47 +0.25 38 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 13.50 -0.01 38 0 50 0
26FEB26 225.00 C 13.33 13.33 13.33 11.15 -0.15 38 15 212 0
26FEB26 230.00 C 0.00 0.00 0.00 9.12 -0.10 38 0 104 0
26FEB26 235.00 C 7.40 7.40 7.40 7.35 -0.20 38 21 99 +20
26FEB26 240.00 C 0.00 0.00 0.00 5.81 -0.30 38 0 54 0
26FEB26 245.00 C 0.00 0.00 0.00 4.54 -0.31 38 0 112 0
26FEB26 250.00 C 4.86 4.86 4.63 3.51 -0.27 38 4 180 0
26FEB26 255.00 C 0.00 0.00 0.00 2.68 -0.23 38 0 151 0
26FEB26 260.00 C 3.04 3.04 3.04 2.03 -0.19 38 1 116 +1
26FEB26 265.00 C 2.25 2.25 2.25 1.52 -0.16 38 24 365 0
26FEB26 270.00 C 0.00 0.00 0.00 1.12 -0.14 38 0 96 0
26FEB26 275.00 C 1.85 1.85 1.31 0.82 -0.11 38 4 44 +4
30MAR26 110.00 C 0.00 0.00 0.00 113.25 -0.40 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 110.76 -0.40 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.80 -0.88 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 106.19 0.00 75 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 103.08 -0.62 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 102.67 +1.46 92 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.31 -0.41 35 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 95.82 -0.41 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 93.33 -0.41 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 92.53 +1.28 80 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 88.36 -0.40 40 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 85.87 -0.41 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 83.38 -0.41 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 80.66 -0.65 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 80.42 +1.76 71 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 76.47 +0.12 53 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 73.47 -0.41 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 72.47 +1.05 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 70.07 +0.85 59 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 68.09 +1.58 61 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.67 +0.39 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 60.83 -0.83 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.85 -0.40 38 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 56.47 +0.22 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 54.70 +0.70 44 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 51.09 -2.65 27 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.18 -0.08 35 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.76 +0.14 42 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.52 -0.10 41 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 42.77 -0.16 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 40.24 -0.30 36 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 39.74 +1.40 43 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 35.91 -0.36 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.77 -2.18 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 31.67 -1.78 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 30.64 -0.68 38 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 28.70 +0.09 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 24.78 -0.32 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 21.75 -0.30 36 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 18.93 -0.40 37 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 16.87 -0.35 38 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 14.58 -0.22 38 0 127 0
30MAR26 230.00 C 0.00 0.00 0.00 12.42 -0.30 38 0 92 0
30MAR26 235.00 C 0.00 0.00 0.00 10.81 +0.02 39 0 284 0
30MAR26 240.00 C 9.57 9.66 9.53 9.17 +0.02 39 6 1,132 +6
30MAR26 245.00 C 0.00 0.00 0.00 7.76 -0.17 39 0 66 0
30MAR26 250.00 C 8.40 8.40 8.40 6.54 -0.16 39 5 316 +5
30MAR26 255.00 C 0.00 0.00 0.00 5.40 -0.13 39 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 4.52 -0.12 39 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 3.70 -0.10 39 0 57 0
30MAR26 270.00 C 0.00 0.00 0.00 3.06 -0.10 39 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 2.49 -0.07 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.98 -0.13 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.64 -0.05 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.30 -0.05 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.03 -0.04 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.84 -0.03 38 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 41.29 +0.24 35 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 39.74 -0.78 37 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 37.96 -1.62 37 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 35.00 -0.95 34 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 33.44 -2.33 35 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 33.43 +1.44 40 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 31.48 +1.11 39 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 26.84 -2.03 35 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 25.27 +0.96 39 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 21.12 -1.84 36 0 3 0
29APR26 220.00 C 0.00 0.00 0.00 19.13 0.00 37 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 16.93 -0.27 37 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 14.89 -0.27 37 0 27 0
29APR26 235.00 C 0.00 0.00 0.00 13.11 -0.27 37 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 11.54 -0.20 38 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 10.07 -0.21 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 8.62 -0.40 38 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 7.48 -0.36 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.34 -0.36 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 5.48 -0.31 37 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 4.61 -0.32 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 3.96 -0.25 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 76.32 +2.42 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 72.47 -0.72 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.07 -0.38 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 68.09 +1.45 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 66.92 +3.17 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.24 +2.04 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.92 -0.27 41 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.53 +1.66 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 58.31 +2.40 42 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 56.02 +0.39 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.79 +1.94 40 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 50.82 +0.84 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.11 +1.89 40 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 46.50 -1.71 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 45.49 +0.79 38 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 43.69 +1.20 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.36 -1.81 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 39.86 +0.73 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 39.24 +1.70 39 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 36.54 +0.59 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 34.01 -0.94 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 31.96 +0.42 37 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 30.13 +1.41 39 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.92 -0.32 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 23.98 -0.13 37 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 21.79 +0.12 37 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 19.71 -0.03 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 17.97 +0.18 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.32 +0.09 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.83 -0.05 38 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.41 -0.07 38 0 50 0
29JUN26 255.00 C 12.78 12.78 12.78 11.99 -0.22 38 4 28 +4
29JUN26 260.00 C 0.00 0.00 0.00 10.72 -0.16 38 0 21 0
29JUN26 265.00 C 11.25 11.25 11.25 9.60 -0.20 38 15 30 +15
29JUN26 270.00 C 0.00 0.00 0.00 8.49 -0.20 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.60 -0.16 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.76 -0.16 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.92 -0.16 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.31 -0.13 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.70 +0.01 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 3.97 -0.12 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 52.22 -0.10 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.21 +1.62 38 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.63 +1.63 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.97 -0.46 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.80 -0.07 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.54 +0.23 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.53 +1.78 38 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.61 +0.24 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 40.72 +0.74 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 38.41 +0.85 38 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.39 +0.77 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 32.69 +0.46 37 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 29.71 -0.14 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 27.58 -0.14 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.60 -0.11 36 50 50 +50
29SEP26 235.00 C 0.00 0.00 0.00 23.74 -0.10 37 50 51 +50
29SEP26 240.00 C 0.00 0.00 0.00 22.02 +0.05 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.43 +0.10 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.99 +0.23 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.59 +0.20 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.38 +0.23 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 15.15 +0.16 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.93 -0.03 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.85 -0.14 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.77 -0.22 38 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 10.70 -0.32 37 0 7 0
29SEP26 290.00 C 10.30 10.30 10.30 9.89 -0.28 37 1 14 +1
30DEC26 182.50 C 0.00 0.00 0.00 55.23 +0.74 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.57 -0.39 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.29 +0.87 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.49 -0.39 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 48.46 +0.04 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 48.45 +1.39 37 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.33 -0.37 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.59 +0.25 36 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 41.33 -0.29 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 38.86 -0.35 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 36.51 -0.35 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 34.33 -0.19 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 32.20 -0.23 36 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.25 -0.21 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 28.42 -0.07 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.70 +0.07 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.35 +0.33 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.57 +0.15 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 22.15 +0.15 37 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 20.85 +0.16 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 19.57 +0.12 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 18.40 +0.11 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 17.30 +0.10 37 0 1 0
TOTAL CALL 426 12,018 +157
29JAN26 180.00 P 0.00 0.00 0.00 0.02 0.00 38 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 204 0
29JAN26 192.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 252 0
29JAN26 195.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 329 0
29JAN26 197.50 P 0.00 0.00 0.00 0.45 -0.03 37 0 577 0
29JAN26 200.00 P 0.61 0.72 0.61 0.65 -0.04 37 11 345 +1
29JAN26 205.00 P 0.85 1.15 0.85 1.23 -0.08 37 46 373 +9
29JAN26 210.00 P 1.26 2.18 1.26 2.12 -0.17 37 44 505 +8
29JAN26 215.00 P 2.86 3.30 2.86 3.50 -0.25 37 45 982 0
29JAN26 220.00 P 4.09 4.94 4.09 5.39 -0.32 36 30 303 +30
29JAN26 225.00 P 0.00 0.00 0.00 8.00 -0.28 37 0 201 0
29JAN26 230.00 P 9.13 9.13 8.74 11.12 +0.08 37 7 315 -2
29JAN26 235.00 P 0.00 0.00 0.00 14.28 -0.49 34 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 19.27 +0.73 42 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 23.72 +0.27 44 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 28.45 +0.34 47 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 32.38 -0.61 37 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 37.25 -0.73 37 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 43.47 +0.40 63 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 48.62 +0.42 70 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.20 -1.15 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 57.20 -1.30 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 62.20 -1.45 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 34 0
26FEB26 182.50 P 0.85 0.85 0.85 0.70 -0.07 37 1 61 0
26FEB26 185.00 P 0.00 0.00 0.00 0.91 -0.04 38 0 87 0
26FEB26 187.50 P 0.00 0.00 0.00 1.16 -0.06 38 0 86 0
26FEB26 190.00 P 1.31 1.43 1.31 1.43 -0.06 38 21 171 -9
26FEB26 192.50 P 1.51 1.51 1.51 1.74 -0.12 37 15 172 -15
26FEB26 195.00 P 1.62 1.62 1.62 2.04 -0.19 37 15 143 -3
26FEB26 197.50 P 2.28 2.28 2.28 2.49 -0.23 37 24 102 +24
26FEB26 200.00 P 0.00 0.00 0.00 2.96 -0.23 37 0 82 0
26FEB26 205.00 P 3.21 3.25 3.21 4.17 -0.23 37 30 73 +21
26FEB26 210.00 P 0.00 0.00 0.00 5.67 -0.26 37 0 176 0
26FEB26 215.00 P 7.10 7.10 7.10 7.55 -0.29 37 1 204 0
26FEB26 220.00 P 8.43 8.43 8.43 9.75 -0.33 37 1 195 0
26FEB26 225.00 P 0.00 0.00 0.00 12.39 -0.31 37 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 15.39 -0.45 37 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 18.99 -0.12 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 21.46 -1.26 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 25.96 -0.62 38 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 30.83 +0.17 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 34.62 -0.33 40 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 37.81 -1.65 32 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 44.38 +0.27 45 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 48.62 +0.42 44 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 52.50 -1.25 37 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 46 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 0.00 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 0.00 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 0.00 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.31 0.00 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.39 0.00 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.62 +0.01 38 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 0.76 +0.01 38 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 0.95 -0.01 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.13 +0.01 38 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.39 -0.02 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.65 -0.03 38 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 1.96 -0.03 38 0 50 0
30MAR26 182.50 P 0.00 0.00 0.00 2.33 +0.03 38 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 2.68 -0.07 38 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.08 -0.13 38 0 50 0
30MAR26 190.00 P 0.00 0.00 0.00 3.57 -0.14 38 0 61 0
30MAR26 192.50 P 0.00 0.00 0.00 4.10 -0.12 38 0 181 0
30MAR26 195.00 P 0.00 0.00 0.00 4.70 -0.14 38 0 100 0
30MAR26 197.50 P 0.00 0.00 0.00 5.33 -0.16 38 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 6.03 -0.22 38 0 79 0
30MAR26 205.00 P 0.00 0.00 0.00 7.62 -0.23 37 0 128 0
30MAR26 210.00 P 8.65 8.65 8.65 9.51 -0.25 37 1 1,226 0
30MAR26 215.00 P 0.00 0.00 0.00 11.71 -0.28 38 0 124 0
30MAR26 220.00 P 12.50 13.92 12.50 14.27 -0.25 38 7 79 +1
30MAR26 225.00 P 0.00 0.00 0.00 17.05 -0.06 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 19.87 -0.32 38 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 23.15 -0.32 38 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 27.31 +0.25 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 30.69 -0.03 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 34.90 +0.28 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 37.95 -0.67 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 40.77 -0.90 34 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 47.52 +1.65 43 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 51.32 +0.62 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 53.73 -1.42 31 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 60.13 -0.81 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 65.31 -0.03 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 68.07 -1.91 31 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 72.32 -2.69 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 80.65 +1.16 52 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 3.80 -0.13 37 0 21 0
29APR26 187.50 P 0.00 0.00 0.00 4.31 -0.14 37 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 4.88 -0.13 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 5.51 -0.12 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 6.14 -0.21 36 0 3 0
29APR26 197.50 P 0.00 0.00 0.00 6.88 -0.21 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 7.68 -0.19 36 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 9.42 -0.21 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 11.40 -0.28 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 13.69 -0.31 36 0 34 0
29APR26 220.00 P 0.00 0.00 0.00 16.21 -0.36 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 18.97 -0.39 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 21.80 -0.33 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 25.02 -0.34 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 28.68 -0.49 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 30.91 -0.67 35 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 34.90 -1.60 35 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 39.51 -0.96 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 42.30 -2.20 34 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 47.52 -1.22 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 53.18 +0.14 41 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 54.64 -1.82 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.12 0.00 37 0 69 0
29JUN26 152.50 P 0.00 0.00 0.00 1.31 0.00 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.50 0.00 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.77 0.00 37 0 0 0
29JUN26 160.00 P 2.20 2.20 2.20 2.04 0.00 37 2 26 +2
29JUN26 162.50 P 0.00 0.00 0.00 2.32 +0.01 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.67 0.00 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.05 +0.01 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.43 +0.01 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.86 +0.01 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.37 +0.02 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 4.88 -0.13 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.55 +0.02 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.10 -0.07 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 6.86 +0.01 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 7.48 -0.05 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.19 -0.03 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 8.96 -0.11 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.66 -0.27 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 10.64 -0.15 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 11.45 -0.21 37 0 35 0
29JUN26 205.00 P 0.00 0.00 0.00 13.56 -0.20 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 15.77 -0.11 38 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 18.00 -0.09 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 20.56 -0.32 37 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 23.34 -0.26 37 0 66 0
29JUN26 230.00 P 25.01 25.01 25.01 26.31 -0.32 38 1 97 0
29JUN26 235.00 P 0.00 0.00 0.00 29.46 -0.27 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 32.76 -0.30 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 36.44 +0.75 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.30 +0.57 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 42.35 -1.47 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.91 +0.71 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 49.85 -1.87 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 55.06 -0.61 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 57.60 -2.43 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 64.64 +0.89 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 67.56 +0.77 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 72.05 -1.21 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 76.07 -1.72 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.09 -0.34 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 8.98 -0.07 38 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 9.68 -0.07 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.53 -0.06 38 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.29 -0.10 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 12.16 -0.08 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 13.04 -0.05 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 13.97 -0.06 38 0 29 0
29SEP26 197.50 P 0.00 0.00 0.00 14.92 -0.07 37 0 50 0
29SEP26 200.00 P 15.90 15.90 15.90 16.13 +0.12 38 5 58 +5
29SEP26 205.00 P 0.00 0.00 0.00 18.08 -0.11 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 20.32 -0.23 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 22.86 -0.17 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.58 -0.20 38 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 28.30 -0.20 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.17 -0.30 38 50 51 +50
29SEP26 235.00 P 0.00 0.00 0.00 34.23 -0.24 38 50 50 +50
29SEP26 240.00 P 0.00 0.00 0.00 37.46 -0.25 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.25 -1.04 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 43.01 -1.67 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.08 -0.24 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.47 -1.58 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 54.22 -1.60 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.70 +0.85 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.68 -1.02 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.17 -1.71 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 70.36 -1.00 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.29 -0.70 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 12.63 +0.01 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.52 +0.02 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.40 +0.01 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.30 +0.02 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.30 +0.03 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.37 +0.03 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.45 +0.03 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.53 +0.03 37 0 507 0
30DEC26 205.00 P 0.00 0.00 0.00 21.71 +0.03 38 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 24.24 +0.06 38 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 26.81 +0.06 38 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 29.40 +0.06 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 32.13 +0.46 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 35.09 -0.11 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.16 -0.04 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.42 +0.07 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.77 +0.04 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.18 +0.06 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.68 +0.13 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.14 -0.08 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.08 +0.11 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 61.36 -1.40 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.75 +0.18 39 0 0 0
TOTAL PUT 407 15,070 +172
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$ 8.16
29JAN26 4.80 C 0.00 0.00 0.00 3.37 +0.55 106 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.27 +0.55 101 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.17 +0.55 97 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.92 +0.55 88 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.66 +0.53 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.41 +0.52 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.16 +0.51 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.95 +0.54 82 0 0 0
29JAN26 6.50 C 1.65 1.65 1.65 1.68 +0.54 59 11 55 +9
29JAN26 6.75 C 0.00 0.00 0.00 1.45 +0.52 62 0 91 0
29JAN26 7.00 C 0.83 0.93 0.81 1.21 +0.49 56 144 107 -53
29JAN26 7.25 C 0.78 1.02 0.78 0.98 +0.48 52 87 200 -15
29JAN26 7.50 C 0.52 0.81 0.50 0.76 +0.41 48 248 519 -81
29JAN26 7.75 C 0.34 0.62 0.33 0.57 +0.33 47 348 613 -120
29JAN26 8.00 C 0.18 0.47 0.18 0.43 +0.27 50 180 1,954 +16
29JAN26 8.25 C 0.16 0.33 0.16 0.31 +0.21 50 139 608 -61
29JAN26 8.50 C 0.12 0.25 0.12 0.21 +0.15 50 383 1,124 +128
29JAN26 8.75 C 0.10 0.17 0.10 0.14 +0.11 50 220 290 +180
29JAN26 9.00 C 0.08 0.10 0.08 0.10 +0.08 52 60 116 0
29JAN26 9.25 C 0.06 0.06 0.06 0.06 +0.05 52 15 210 -10
29JAN26 9.50 C 0.06 0.07 0.04 0.04 +0.03 53 105 131 +73
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.02 55 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 247 0
29JAN26 10.50 C 0.01 0.01 0.01 0.01 0.00 60 400 445 +395
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 3.38 +0.55 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 3.28 +0.55 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.18 +0.53 56 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.92 +0.51 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.67 +0.52 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.45 +0.50 56 0 0 0
26FEB26 6.00 C 2.14 2.14 2.14 2.22 +0.51 58 60 21 -39
26FEB26 6.25 C 0.00 0.00 0.00 1.98 +0.50 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.75 +0.52 53 0 18 0
26FEB26 6.75 C 1.58 1.60 1.58 1.53 +0.50 51 28 75 0
26FEB26 7.00 C 0.00 0.00 0.00 1.31 +0.44 49 0 377 0
26FEB26 7.25 C 0.00 0.00 0.00 1.12 +0.44 49 0 412 0
26FEB26 7.50 C 0.82 1.00 0.82 0.93 +0.40 47 62 285 -41
26FEB26 7.75 C 0.78 0.78 0.78 0.75 +0.33 45 15 129 -15
26FEB26 8.00 C 0.40 0.40 0.40 0.61 +0.28 45 3 182 -3
26FEB26 8.25 C 0.33 0.52 0.33 0.50 +0.25 46 22 102 -6
26FEB26 8.50 C 0.26 0.41 0.25 0.41 +0.22 47 92 149 +32
26FEB26 8.75 C 0.37 0.37 0.37 0.33 +0.19 48 6 32 +5
26FEB26 9.00 C 0.16 0.24 0.16 0.26 +0.15 48 93 807 +90
26FEB26 9.25 C 0.12 0.18 0.12 0.20 +0.12 48 200 400 +200
26FEB26 9.50 C 0.00 0.00 0.00 0.15 +0.09 48 0 13 0
26FEB26 9.75 C 0.09 0.15 0.09 0.12 +0.08 49 55 55 +55
26FEB26 10.00 C 0.00 0.00 0.00 0.09 +0.06 48 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.78 +0.57 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.68 +0.53 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.58 +0.57 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.48 +0.57 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.38 +0.56 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.28 +0.56 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.18 +0.55 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.09 +0.57 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.99 +0.56 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.89 +0.56 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.79 +0.56 55 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.66 +0.51 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.56 +0.52 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.46 +0.51 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 3.38 +0.53 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 3.28 +0.52 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.18 +0.52 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.95 +0.52 45 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.70 +0.51 40 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.47 +0.50 45 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 2.25 +0.51 48 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 2.03 +0.50 48 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.81 +0.47 47 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.60 +0.45 46 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 1.42 +0.45 47 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 1.24 +0.41 47 0 45 0
30MAR26 7.50 C 0.74 1.07 0.74 1.08 +0.38 47 115 215 -100
30MAR26 7.75 C 0.73 0.93 0.73 0.94 +0.35 47 45 35 +17
30MAR26 8.00 C 0.66 0.81 0.66 0.81 +0.32 47 127 169 -2
30MAR26 8.25 C 0.68 0.68 0.68 0.70 +0.29 48 1 331 -1
30MAR26 8.50 C 0.57 0.59 0.57 0.60 +0.26 48 56 203 +55
30MAR26 8.75 C 0.00 0.00 0.00 0.51 +0.22 48 0 243 0
30MAR26 9.00 C 0.00 0.00 0.00 0.43 +0.20 48 0 220 0
30MAR26 9.25 C 0.37 0.37 0.37 0.37 +0.18 49 1 31 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.32 +0.17 50 0 19 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 +0.15 50 0 100 0
30MAR26 10.00 C 0.00 0.00 0.00 0.22 +0.12 50 0 16 0
30MAR26 10.50 C 0.12 0.17 0.12 0.15 +0.09 49 20 20 +20
30MAR26 11.00 C 0.10 0.10 0.10 0.10 +0.06 49 10 30 +10
30MAR26 11.50 C 0.08 0.08 0.08 0.07 +0.05 50 10 17 +10
29APR26 5.00 C 0.00 0.00 0.00 3.18 +0.51 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.95 +0.51 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.72 +0.50 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.49 +0.49 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.27 +0.48 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.05 +0.46 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 +0.43 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.66 +0.43 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.48 +0.41 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.31 +0.41 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.16 +0.38 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.02 +0.36 44 0 0 0
29APR26 8.00 C 0.67 0.84 0.67 0.90 +0.33 45 30 0 0
29APR26 8.25 C 0.73 0.80 0.73 0.78 +0.30 45 17 72 +15
29APR26 8.50 C 0.55 0.70 0.55 0.68 +0.27 45 20 20 +20
29APR26 8.75 C 0.00 0.00 0.00 0.59 +0.23 45 0 0 0
29APR26 9.00 C 0.42 0.52 0.42 0.52 +0.22 46 127 126 +51
29APR26 9.25 C 0.00 0.00 0.00 0.45 +0.20 46 0 10 0
29APR26 9.50 C 0.40 0.40 0.40 0.39 +0.18 46 2 2 +2
29APR26 9.75 C 0.25 0.25 0.25 0.34 +0.17 47 2 12 +2
29JUN26 3.60 C 0.00 0.00 0.00 4.61 +0.59 46 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.51 +0.59 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.41 +0.59 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.32 +0.59 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.22 +0.59 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.12 +0.58 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.02 +0.57 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.93 +0.58 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.83 +0.58 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.66 +0.50 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.56 +0.49 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.47 +0.49 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.38 +0.49 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 +0.48 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 +0.47 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.95 +0.46 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.73 +0.45 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 +0.46 35 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 +0.44 36 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 +0.44 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.95 +0.44 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 +0.42 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 +0.42 42 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 1.46 +0.37 42 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 +0.38 42 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 +0.40 44 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.07 +0.34 43 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 +0.32 43 0 6 0
29JUN26 8.50 C 0.89 0.89 0.89 0.86 +0.29 43 2 26 -2
29JUN26 8.75 C 0.75 0.75 0.75 0.77 +0.27 43 3 17 +2
29JUN26 9.00 C 0.65 0.65 0.65 0.68 +0.25 43 1 18 +1
29JUN26 9.25 C 0.49 0.59 0.49 0.61 +0.23 44 3 14 +3
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.21 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 +0.20 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 +0.19 44 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 +0.16 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 +0.13 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.11 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 3.53 +0.49 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.43 +0.46 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.35 +0.47 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 +0.46 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 3.05 +0.44 32 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 +0.45 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 +0.44 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.48 +0.44 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.31 +0.42 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 +0.43 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 +0.42 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 +0.40 42 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 +0.38 42 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 +0.37 42 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 +0.36 43 0 0 0
29SEP26 8.00 C 1.07 1.07 1.07 1.32 +0.33 43 9 10 +7
29SEP26 8.25 C 0.00 0.00 0.00 1.22 +0.32 43 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 +0.31 43 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 +0.29 43 2 17 +2
29SEP26 9.00 C 0.92 0.92 0.92 0.94 +0.27 43 1 47 0
29SEP26 9.25 C 0.85 0.85 0.85 0.86 +0.26 43 2 2 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.79 +0.24 43 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 +0.23 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 +0.21 44 0 75 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.18 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.17 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.15 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.52 +0.45 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.44 +0.45 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.36 +0.45 34 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 +0.45 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.99 +0.45 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.81 +0.44 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 +0.39 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 +0.39 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 +0.38 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 +0.37 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 +0.43 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 +0.41 45 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.41 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.42 45 0 15 0
30DEC26 8.00 C 1.46 1.46 1.46 1.61 +0.41 45 1 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.46 +0.35 44 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.33 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 +0.32 44 2 17 +2
30DEC26 9.00 C 1.20 1.20 1.20 1.18 +0.30 44 2 17 +2
30DEC26 9.25 C 0.00 0.00 0.00 1.10 +0.29 44 0 10 0
30DEC26 9.50 C 0.80 0.80 0.80 1.03 +0.28 44 15 70 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.96 +0.25 44 0 51 0
TOTAL CALL 3,602 14,496 +873
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 309 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 465 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
29JAN26 6.50 P 0.04 0.04 0.04 0.01 -0.01 57 23 2,460 0
29JAN26 6.75 P 0.06 0.06 0.05 0.02 -0.02 56 30 498 0
29JAN26 7.00 P 0.07 0.07 0.05 0.03 -0.05 52 163 506 +127
29JAN26 7.25 P 0.10 0.10 0.08 0.06 -0.09 52 92 394 -14
29JAN26 7.50 P 0.17 0.17 0.12 0.11 -0.14 53 85 233 +24
29JAN26 7.75 P 0.25 0.25 0.16 0.18 -0.20 52 32 96 +20
29JAN26 8.00 P 0.28 0.28 0.28 0.26 -0.29 50 5 155 +5
29JAN26 8.25 P 0.00 0.00 0.00 0.40 -0.34 52 0 60 0
29JAN26 8.50 P 0.55 0.55 0.55 0.56 -0.40 53 15 35 +5
29JAN26 8.75 P 0.00 0.00 0.00 0.74 -0.45 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.95 -0.47 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.17 -0.50 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.41 -0.50 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.64 -0.51 66 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 1.89 -0.51 72 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.34 -0.55 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.88 -0.51 92 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.37 -0.52 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
26FEB26 5.75 P 0.05 0.05 0.05 0.01 -0.01 50 60 220 0
26FEB26 6.00 P 0.06 0.06 0.06 0.02 -0.02 51 50 318 +50
26FEB26 6.25 P 0.10 0.10 0.10 0.03 -0.03 49 60 4,020 +45
26FEB26 6.50 P 0.11 0.11 0.11 0.05 -0.05 49 90 642 +75
26FEB26 6.75 P 0.13 0.14 0.13 0.08 -0.07 48 125 334 +65
26FEB26 7.00 P 0.18 0.18 0.17 0.12 -0.10 48 26 574 -11
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.13 48 0 370 0
26FEB26 7.50 P 0.30 0.30 0.30 0.25 -0.18 48 12 139 +10
26FEB26 7.75 P 0.45 0.45 0.36 0.35 -0.21 49 22 89 +4
26FEB26 8.00 P 0.58 0.58 0.47 0.46 -0.26 48 1,877 1,817 +1,793
26FEB26 8.25 P 0.65 0.65 0.62 0.59 -0.29 49 22 100 0
26FEB26 8.50 P 0.00 0.00 0.00 0.75 -0.32 50 0 0 0
26FEB26 8.75 P 0.92 0.92 0.92 0.91 -0.38 50 2 2 +2
26FEB26 9.00 P 0.00 0.00 0.00 1.10 -0.41 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.30 -0.42 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.51 -0.40 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.73 -0.46 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.96 -0.45 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 580 0
30MAR26 5.75 P 0.08 0.08 0.08 0.04 -0.02 50 10 36 +10
30MAR26 6.00 P 0.10 0.10 0.10 0.06 -0.04 49 10 405 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.05 49 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.07 49 0 101 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 -0.08 50 0 188 0
30MAR26 7.00 P 0.26 0.26 0.26 0.25 -0.11 50 5 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.13 50 0 12 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 -0.17 50 0 109 0
30MAR26 7.75 P 0.00 0.00 0.00 0.53 -0.19 50 0 168 0
30MAR26 8.00 P 0.66 0.66 0.66 0.65 -0.23 50 10 40 0
30MAR26 8.25 P 0.82 0.83 0.79 0.79 -0.25 51 60 32 +32
30MAR26 8.50 P 0.98 0.99 0.94 0.93 -0.29 51 145 110 +105
30MAR26 8.75 P 1.10 1.16 1.10 1.10 -0.32 51 45 45 +45
30MAR26 9.00 P 0.00 0.00 0.00 1.27 -0.35 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 -0.38 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.65 -0.40 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.86 -0.41 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.07 -0.43 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.52 -0.44 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.99 -0.45 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.46 -0.46 63 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 5.25 P 0.07 0.07 0.07 0.03 -0.01 48 10 20 +10
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.03 46 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 -0.05 47 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.18 -0.06 47 0 44 0
29APR26 6.75 P 0.26 0.26 0.26 0.24 -0.08 47 5 95 +5
29APR26 7.00 P 0.33 0.33 0.33 0.31 -0.11 47 15 45 +15
29APR26 7.25 P 0.00 0.00 0.00 0.39 -0.13 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 -0.16 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 -0.19 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.22 47 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 0.86 -0.25 48 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.01 -0.27 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.17 -0.30 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.33 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.36 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.71 -0.38 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 -0.41 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.02 42 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.02 44 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.03 45 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 -0.06 45 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 -0.08 45 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.09 45 0 47 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.11 45 2 93 +2
29JUN26 7.25 P 0.53 0.53 0.53 0.52 -0.14 45 2 27 +2
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.16 45 0 0 0
29JUN26 7.75 P 0.85 0.85 0.85 0.74 -0.19 45 15 30 +15
29JUN26 8.00 P 0.87 0.87 0.87 0.87 -0.21 45 15 60 +15
29JUN26 8.25 P 1.14 1.14 1.14 1.01 -0.23 46 15 135 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.25 46 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.27 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 -0.29 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 -0.32 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 -0.34 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.04 -0.36 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.24 -0.38 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.65 -0.41 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.09 -0.42 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.55 -0.42 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.02 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.04 44 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.06 45 0 43 0
29SEP26 6.00 P 0.36 0.36 0.36 0.28 -0.08 45 1 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.09 45 0 205 0
29SEP26 6.50 P 0.50 0.50 0.50 0.43 -0.10 45 1 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.12 45 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.14 45 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 -0.15 45 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 -0.18 45 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 -0.19 45 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.21 46 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.23 46 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.25 46 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.27 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.28 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 -0.30 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.32 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.32 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.43 -0.33 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.35 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 -0.36 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.68 -0.37 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.03 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.03 46 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.05 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 -0.05 46 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.07 45 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.07 46 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.09 46 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.10 46 0 78 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.12 46 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 -0.12 46 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.15 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.16 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.18 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.19 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.20 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.22 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.24 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.25 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.27 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.28 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.30 47 0 0 0
TOTAL PUT 3,157 26,535 +2,481
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.54
29JAN26 30.00 C 0.00 0.00 0.00 15.58 -0.70 65 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 14.69 -0.59 101 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.58 -0.70 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.59 -0.70 59 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.60 -0.69 60 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 10.59 -0.70 47 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.61 -0.68 52 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.68 -0.62 58 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.67 -0.64 51 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 6.72 -0.62 49 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 5.77 -0.75 47 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.90 -0.40 47 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.99 -0.52 43 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 3.27 -0.40 44 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 2.59 -0.39 44 0 85 0
29JAN26 45.00 C 0.00 0.00 0.00 2.00 -0.32 44 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 1.53 -0.25 45 0 61 0
29JAN26 47.00 C 0.00 0.00 0.00 1.15 -0.20 45 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.85 -0.15 46 0 66 0
29JAN26 49.00 C 0.00 0.00 0.00 0.60 -0.13 46 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.41 -0.09 45 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 56 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 15.68 -0.67 55 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.69 -0.59 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.69 -0.67 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.67 -0.70 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.60 -0.69 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.61 -0.73 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.81 -0.52 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.68 -0.84 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.79 -0.68 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.03 -0.60 39 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.28 -0.44 41 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.57 -0.31 43 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.53 -0.60 36 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.88 -0.48 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 3.42 -0.32 40 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.83 -0.33 39 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 2.33 -0.30 39 0 75 0
26FEB26 47.00 C 2.41 2.41 2.01 1.97 -0.24 40 22 147 +4
26FEB26 48.00 C 0.00 0.00 0.00 1.62 -0.23 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.30 -0.22 40 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 1.04 -0.20 40 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.56 -0.13 39 0 15 0
26FEB26 55.00 C 0.47 0.47 0.47 0.29 -0.07 39 14 15 +14
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.69 -0.70 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.76 -0.63 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.80 -0.60 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.80 -0.50 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.82 -0.60 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.82 -0.61 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.83 -0.54 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.76 -0.66 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.98 -0.46 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.97 -0.50 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.07 -0.47 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.13 -0.53 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.17 -0.59 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.30 -0.84 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.47 -0.78 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.65 -0.44 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.76 -0.52 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.88 -0.75 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.46 -0.29 40 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.62 -0.81 37 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.25 -0.56 40 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.70 -0.34 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 3.18 -0.34 39 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.76 -0.31 39 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.40 -0.30 39 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 2.10 -0.23 40 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.79 -0.26 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 1.17 -0.23 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.75 -0.16 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 13.30 -0.59 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.40 -0.39 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.47 -0.71 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.36 -0.42 39 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.50 -0.64 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.03 -0.40 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.24 -0.48 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.42 -0.61 41 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.65 -0.65 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.35 -0.26 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.41 -0.51 39 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.88 -0.50 40 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 4.53 -0.31 41 0 27 0
29APR26 46.00 C 4.62 4.62 4.62 4.05 -0.30 41 7 7 +7
29APR26 47.00 C 0.00 0.00 0.00 3.64 -0.27 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.26 -0.24 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.92 -0.23 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.62 -0.20 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.92 -0.23 42 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.39 -0.18 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.99 -0.14 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.70 -0.10 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.93 -0.83 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.97 -0.46 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.02 -0.45 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.08 -0.43 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.15 -0.66 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.24 -0.65 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.34 -0.39 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.46 -0.81 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.60 -0.51 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.77 -0.50 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.96 -0.48 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.29 -0.34 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.11 -0.72 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.64 -0.71 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.64 -0.85 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.20 -0.64 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.38 -0.70 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.12 -0.44 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.23 -0.42 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.09 -0.23 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.46 -0.53 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.00 -0.26 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.58 -0.24 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.20 -0.22 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.84 -0.21 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.52 -0.19 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.83 -0.15 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.22 -0.18 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 -0.15 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.29 -0.18 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.27 -0.35 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.66 -0.03 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.70 -0.33 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.01 +0.06 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.87 -0.35 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.14 -0.28 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.37 -0.20 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.62 -0.21 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.89 -0.11 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.18 -0.16 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.50 -0.69 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.85 -0.49 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.22 -0.54 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.62 -0.22 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.04 -0.51 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.21 -0.76 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.98 -0.42 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.25 -0.63 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.95 -0.19 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.57 -0.26 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.16 -0.24 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.77 -0.24 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.40 -0.23 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.07 -0.21 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.32 -0.19 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.69 -0.14 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.13 -0.15 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.61 -0.20 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.21 -0.15 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.83 -0.09 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.55 -0.29 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.81 -0.36 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.19 -0.25 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.31 -0.38 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.60 -0.34 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.01 -0.25 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.42 -0.27 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.03 -0.06 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.15 -0.22 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.68 -0.25 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.03 -0.33 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.72 -0.06 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.22 -0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.74 -0.10 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.20 -0.47 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.86 -0.07 44 0 21 0
30DEC26 47.00 C 7.49 7.49 7.49 7.43 -0.24 43 7 7 +7
30DEC26 48.00 C 0.00 0.00 0.00 7.06 -0.21 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.70 -0.20 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 6.35 -0.19 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.58 -0.21 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.90 -0.20 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.31 -0.13 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.76 -0.19 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.27 -0.22 44 0 0 0
TOTAL CALL 50 2,358 +32
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 61 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 104 0
29JAN26 41.00 P 0.21 0.21 0.21 0.28 +0.11 45 6 156 +2
29JAN26 42.00 P 0.33 0.33 0.33 0.46 +0.16 45 30 50 -10
29JAN26 43.00 P 0.00 0.00 0.00 0.69 +0.20 45 0 25 0
29JAN26 44.00 P 0.71 0.99 0.71 1.01 +0.24 45 16 32 +4
29JAN26 45.00 P 0.00 0.00 0.00 1.43 +0.30 45 0 57 0
29JAN26 46.00 P 0.00 0.00 0.00 1.96 +0.38 45 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 2.55 +0.42 45 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.27 +0.57 46 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.05 +0.54 47 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 4.94 +0.62 50 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.27 +0.69 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.76 +0.78 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.97 +0.52 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.47 +0.47 61 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.97 +0.27 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.47 +0.46 76 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 0.00 39 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 25 0
26FEB26 39.00 P 0.32 0.34 0.32 0.37 +0.08 39 30 90 +30
26FEB26 40.00 P 0.44 0.46 0.44 0.53 +0.11 39 19 66 +19
26FEB26 41.00 P 0.63 0.63 0.63 0.75 +0.14 40 50 65 +35
26FEB26 42.00 P 1.02 1.02 1.02 1.01 +0.17 40 15 75 0
26FEB26 43.00 P 1.08 1.09 1.08 1.35 +0.22 40 50 80 +50
26FEB26 44.00 P 1.41 1.71 1.41 1.71 +0.23 39 20 30 -15
26FEB26 45.00 P 1.80 1.80 1.80 2.17 +0.27 39 15 19 0
26FEB26 46.00 P 0.00 0.00 0.00 2.69 +0.30 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.28 +0.34 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.76 +0.22 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.60 +0.50 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.33 +0.38 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.53 +0.54 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.76 +0.51 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.07 +0.45 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.51 +0.48 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.01 +0.31 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.90 +0.89 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.44 +0.06 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.59 +0.06 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.80 +0.10 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.04 +0.13 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.32 +0.14 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.65 +0.16 40 0 60 0
30MAR26 43.00 P 1.76 1.76 1.76 2.04 +0.21 40 15 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.40 +0.17 39 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.88 +0.20 39 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.40 +0.21 39 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.05 +0.32 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.68 +0.34 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.39 +0.39 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.12 +0.44 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.03 +0.45 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.25 +0.62 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.33 +0.48 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.99 +0.96 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.05 +0.25 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.90 +0.59 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.51 +0.07 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.65 +0.08 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.86 +0.11 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.07 +0.11 42 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.34 +0.15 42 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.63 +0.16 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 1.96 +0.18 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.31 +0.18 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.71 +0.20 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.15 +0.23 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.63 +0.24 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.16 +0.26 41 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 4.74 +0.29 41 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.37 +0.28 42 0 32 0
29APR26 49.00 P 5.56 5.56 5.56 6.03 +0.30 42 10 10 +10
29APR26 50.00 P 6.23 6.23 6.23 6.44 +0.06 39 15 15 +15
29APR26 52.50 P 0.00 0.00 0.00 8.29 +0.27 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.33 +0.12 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.69 +0.33 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.99 +0.36 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.40 +0.44 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.68 +0.08 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.84 +0.09 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.08 +0.15 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.30 +0.12 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.58 +0.16 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.86 +0.16 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.20 +0.20 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.56 +0.21 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.92 +0.21 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.32 +0.19 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.75 +0.20 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.23 +0.22 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 4.74 +0.22 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.28 +0.24 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 5.85 +0.25 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 6.47 +0.27 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.11 +0.28 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.57 +0.10 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.61 +0.49 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.59 +0.50 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.86 +0.84 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.97 +0.71 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.05 +0.68 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.22 +0.44 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 +0.06 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 +0.09 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.11 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.19 +0.11 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 +0.12 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 +0.14 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.95 +0.20 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.24 +0.15 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 +0.20 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.95 +0.20 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.32 +0.21 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.72 +0.21 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.12 +0.17 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.56 +0.17 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.02 +0.16 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.53 +0.19 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.05 +0.20 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.59 +0.22 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.17 +0.24 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.78 +0.26 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.41 +0.27 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.27 +0.50 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.00 +0.57 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.91 +0.66 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.57 +0.44 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.57 +0.10 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.65 +0.14 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.78 +0.36 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.52 +0.10 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.75 +0.10 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.04 +0.13 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.14 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.65 +0.15 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.01 +0.17 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.38 +0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.76 +0.19 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.19 +0.21 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.60 +0.18 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.03 +0.16 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.49 +0.17 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 +0.17 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.47 +0.17 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.01 +0.24 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.56 +0.20 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.13 +0.20 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.73 +0.21 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.36 +0.23 43 0 0 0
30DEC26 50.00 P 9.65 9.65 9.65 10.02 +0.29 43 9 9 +9
30DEC26 52.50 P 0.00 0.00 0.00 11.73 +0.22 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.53 +0.18 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.41 +0.08 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.36 +0.11 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.37 +0.26 43 0 0 0
TOTAL PUT 300 2,036 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 70.00
16JAN26 45.00 C 25.94 26.05 25.76 25.02 +1.51 179 370 370 +370
16JAN26 46.00 C 0.00 0.00 0.00 24.06 +1.55 208 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 23.05 +1.53 192 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 22.02 +1.50 153 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 21.07 +1.55 184 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 20.04 +1.52 158 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 17.59 +1.57 159 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 15.09 +1.57 137 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 12.52 +1.50 82 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 10.08 +1.56 91 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 7.60 +1.56 74 0 0 0
16JAN26 65.00 C 4.96 5.01 4.71 5.08 +1.42 49 76 62 +32
16JAN26 67.50 C 2.50 3.65 2.36 2.68 +1.07 37 100 361 -30
16JAN26 70.00 C 0.80 1.88 0.80 0.88 +0.44 34 1,032 790 -536
16JAN26 72.50 C 0.20 0.70 0.19 0.27 +0.22 42 2,607 3,372 +905
16JAN26 75.00 C 0.11 0.21 0.04 0.09 +0.08 49 588 699 -157
16JAN26 77.50 C 0.03 0.03 0.03 0.04 +0.03 58 11 259 0
16JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23JAN26 45.00 C 0.00 0.00 0.00 25.04 - 90 0 0 -
23JAN26 46.00 C 0.00 0.00 0.00 24.06 +1.52 103 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 23.05 +1.51 92 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 22.04 +1.50 72 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 21.07 +1.53 92 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 20.04 +1.50 0 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 17.59 +1.54 81 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 15.09 +1.54 69 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 12.55 +1.50 43 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 10.08 +1.51 44 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 7.60 +1.45 37 0 0 0
23JAN26 65.00 C 5.15 5.19 5.15 5.21 +1.41 33 60 120 +60
23JAN26 67.50 C 3.91 4.04 3.08 3.17 +1.11 34 92 92 +90
23JAN26 70.00 C 1.34 2.30 1.34 1.54 +0.57 32 109 90 -10
23JAN26 72.50 C 0.80 0.98 0.59 0.74 +0.34 35 102 105 +78
23JAN26 75.00 C 0.34 0.60 0.32 0.35 +0.19 39 101 118 +18
23JAN26 77.50 C 0.23 0.23 0.23 0.16 +0.10 41 31 36 +30
23JAN26 80.00 C 0.10 0.10 0.10 0.08 +0.05 44 4 4 +4
23JAN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 39.00 C 31.98 31.98 31.98 31.05 +1.50 0 30 1,619 0
29JAN26 40.00 C 0.00 0.00 0.00 30.00 +1.45 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.05 +1.49 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.05 +1.49 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.06 +1.50 80 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 26.06 +1.50 74 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 25.06 +1.50 68 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 24.06 +1.50 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.06 +1.50 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.06 +1.49 0 0 350 0
29JAN26 49.00 C 0.00 0.00 0.00 21.07 +1.50 62 0 350 0
29JAN26 50.00 C 0.00 0.00 0.00 20.04 +1.47 0 0 438 0
29JAN26 52.50 C 0.00 0.00 0.00 17.59 +1.54 58 0 376 0
29JAN26 55.00 C 0.00 0.00 0.00 15.09 +1.51 49 0 2,065 0
29JAN26 57.50 C 0.00 0.00 0.00 12.58 +1.48 35 0 8,562 0
29JAN26 60.00 C 11.31 11.31 9.83 10.10 +1.45 33 106 3,000 -51
29JAN26 62.50 C 7.50 7.50 7.50 7.68 +1.38 33 1 1,528 -1
29JAN26 65.00 C 4.96 6.20 4.96 5.30 +1.25 29 226 6,653 +73
29JAN26 67.50 C 2.84 4.50 2.78 3.33 +0.96 30 540 3,077 -243
29JAN26 70.00 C 1.44 2.68 1.44 1.89 +0.60 31 8,214 10,780 +5,215
29JAN26 72.50 C 0.94 1.57 0.89 0.99 +0.31 33 1,136 5,200 -127
29JAN26 75.00 C 0.47 0.94 0.46 0.51 +0.17 35 888 5,266 +78
29JAN26 77.50 C 0.40 0.52 0.24 0.25 +0.07 36 509 3,666 +253
29JAN26 80.00 C 0.23 0.30 0.18 0.12 +0.02 38 170 2,693 +40
29JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 1,611 0
29JAN26 85.00 C 0.10 0.10 0.10 0.03 0.00 41 202 1,106 +118
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.14 +1.50 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.14 +1.49 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.15 +1.59 46 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.15 +1.59 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.16 +1.60 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.16 +1.60 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.06 +1.50 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.17 +1.61 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.17 +1.60 32 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.07 +1.50 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.18 +1.61 33 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 17.69 +1.62 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 15.22 +1.58 30 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 12.79 +1.44 31 0 838 0
26FEB26 60.00 C 10.40 10.40 10.19 10.43 +1.39 30 97 1,806 -1
26FEB26 62.50 C 0.00 0.00 0.00 8.30 +1.47 32 0 995 0
26FEB26 65.00 C 5.50 7.11 5.50 6.13 +1.27 29 247 1,611 +77
26FEB26 67.50 C 3.85 4.82 3.85 4.38 +1.00 29 313 3,362 -26
26FEB26 70.00 C 2.75 3.83 2.75 2.96 +0.70 29 193 2,341 +55
26FEB26 72.50 C 1.80 2.64 1.80 2.02 +0.52 30 290 1,545 +165
26FEB26 75.00 C 1.30 1.88 1.25 1.34 +0.36 31 1,701 3,766 +1,492
26FEB26 77.50 C 0.90 1.32 0.90 0.88 +0.24 32 122 1,348 +43
26FEB26 80.00 C 0.56 0.89 0.56 0.58 +0.16 33 617 1,768 +586
26FEB26 82.50 C 0.52 0.62 0.37 0.37 +0.09 34 234 700 -21
26FEB26 85.00 C 0.44 0.44 0.28 0.26 +0.07 35 9 305 +4
26FEB26 87.50 C 0.00 0.00 0.00 0.17 +0.04 36 0 283 0
26FEB26 90.00 C 0.17 0.17 0.16 0.12 +0.03 37 25 85 +12
26FEB26 92.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.15 +1.50 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.16 +1.66 66 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.16 +1.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.17 +1.65 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.18 +1.65 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.18 +1.64 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.19 +1.64 54 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.19 +1.63 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.20 +1.64 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.21 +1.63 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.21 +1.63 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.22 +1.61 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.23 +1.63 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.23 +1.61 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.24 +1.62 41 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.24 +1.59 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 29.25 +1.59 34 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.26 +1.63 38 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.26 +1.59 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.27 +1.60 33 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 25.27 +1.61 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.28 +1.61 25 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.17 +1.50 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.17 +1.57 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.07 +1.32 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.18 +1.43 0 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 17.69 +1.36 0 0 5,115 0
30MAR26 55.00 C 0.00 0.00 0.00 15.38 +1.43 25 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 12.83 +1.16 0 0 9,671 0
30MAR26 60.00 C 10.61 11.76 10.61 10.76 +1.47 27 153 13,650 +89
30MAR26 62.50 C 7.68 7.68 7.68 8.83 +1.23 29 1 8,825 -1
30MAR26 65.00 C 7.92 7.92 6.89 7.02 +1.17 30 1,094 20,123 -4
30MAR26 67.50 C 5.34 6.56 5.34 5.34 +0.90 29 224 8,365 +60
30MAR26 70.00 C 4.30 4.30 4.01 4.12 +0.80 30 467 11,568 -45
30MAR26 72.50 C 3.00 3.78 3.00 3.12 +0.63 31 230 9,182 +62
30MAR26 75.00 C 2.50 2.74 2.26 2.32 +0.45 32 234 14,833 +12
30MAR26 77.50 C 1.73 2.32 1.73 1.79 +0.39 33 122 7,004 +65
30MAR26 80.00 C 1.61 1.80 1.43 1.36 +0.30 34 105 5,436 +5
30MAR26 82.50 C 1.11 1.40 1.10 1.03 +0.24 35 280 1,976 +13
30MAR26 85.00 C 0.94 1.04 0.82 0.79 +0.19 35 125 2,033 +1
30MAR26 87.50 C 0.83 0.83 0.67 0.60 +0.14 36 90 4,345 +30
30MAR26 90.00 C 0.57 0.66 0.45 0.46 +0.10 37 330 508 +150
30MAR26 92.50 C 0.53 0.53 0.52 0.36 +0.08 38 60 150 +41
30MAR26 95.00 C 0.44 0.44 0.44 0.28 +0.06 39 30 39 +10
30MAR26 97.50 C 0.00 0.00 0.00 0.22 +0.05 39 0 28 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 26.27 +1.47 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.27 +1.45 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.28 +1.42 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.19 +1.26 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.21 +1.28 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.24 +1.25 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.28 +1.28 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.88 +1.27 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.53 +1.25 23 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.27 +1.24 26 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.31 +1.32 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.38 +1.22 29 0 173 0
29APR26 65.00 C 7.65 7.65 7.42 7.69 +1.22 30 150 421 +150
29APR26 67.50 C 6.18 6.18 5.91 6.02 +0.90 29 40 1,094 +38
29APR26 70.00 C 5.61 5.61 4.65 4.83 +0.85 30 232 857 +206
29APR26 72.50 C 3.87 3.87 3.71 3.77 +0.64 30 245 319 +125
29APR26 75.00 C 2.94 3.06 2.94 3.02 +0.56 31 8,390 8,199 +8,154
29APR26 77.50 C 2.95 2.95 2.28 2.38 +0.46 32 45 174 +15
29APR26 80.00 C 2.17 2.37 1.81 1.89 +0.37 33 336 227 +42
29APR26 82.50 C 1.93 1.93 1.55 1.51 +0.31 33 89 88 +85
29APR26 85.00 C 1.18 1.18 1.18 1.18 +0.22 34 30 22 -30
29APR26 87.50 C 1.18 1.18 1.01 0.96 +0.20 35 54 54 +44
29APR26 90.00 C 0.00 0.00 0.00 0.78 +0.17 36 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.63 +0.13 36 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 218 0
29APR26 97.50 C 0.00 0.00 0.00 0.43 +0.08 38 0 61 0
29APR26 100.00 C 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.29 +0.04 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.21 +1.43 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.21 +1.42 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.22 +1.41 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.23 +1.40 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.23 +1.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.24 +1.37 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.24 +1.34 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.25 +1.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.26 +1.34 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.27 +1.30 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.31 +1.31 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.34 +1.29 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.37 +1.29 0 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.41 +1.29 0 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.45 +1.29 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 21.50 +1.28 26 0 80 0
29JUN26 50.00 C 22.30 22.30 21.54 20.53 +1.22 26 122 34,591 +16
29JUN26 52.50 C 0.00 0.00 0.00 18.20 +1.48 29 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 15.95 +1.22 30 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 13.79 +1.18 30 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 11.77 +1.32 30 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 9.93 +1.22 30 0 19,326 0
29JUN26 65.00 C 9.10 9.10 9.10 8.28 +0.98 30 2 22,802 0
29JUN26 67.50 C 7.47 7.85 7.38 6.94 +1.00 31 150 977 +144
29JUN26 70.00 C 5.68 5.68 5.68 5.70 +0.85 31 115 2,096 +80
29JUN26 72.50 C 0.00 0.00 0.00 4.70 +0.78 31 0 1,098 0
29JUN26 75.00 C 4.14 4.50 3.92 3.83 +0.66 31 156 6,426 +8
29JUN26 77.50 C 3.36 3.70 3.36 3.10 +0.55 32 602 2,133 +502
29JUN26 80.00 C 0.00 0.00 0.00 2.55 +0.51 32 0 1,489 0
29JUN26 82.50 C 0.00 0.00 0.00 2.07 +0.44 32 0 2,742 0
29JUN26 85.00 C 2.08 2.08 2.08 1.68 +0.36 33 20 5,064 +20
29JUN26 87.50 C 0.00 0.00 0.00 1.39 +0.33 33 0 2,569 0
29JUN26 90.00 C 1.26 1.26 1.26 1.12 +0.26 34 2 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.93 +0.24 34 0 371 0
29JUN26 95.00 C 1.18 1.18 1.18 0.76 +0.20 34 30 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 +0.18 35 0 90 0
29JUN26 100.00 C 0.00 0.00 0.00 0.52 +0.14 35 0 94 0
29JUN26 102.50 C 0.65 0.65 0.65 0.44 +0.14 35 30 30 +30
29SEP26 39.00 C 0.00 0.00 0.00 31.24 +1.36 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.24 +1.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.25 +1.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.27 +1.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.31 +1.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.35 +1.30 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.69 +1.57 37 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.58 +1.43 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.50 +1.30 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.55 +1.27 28 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.62 +1.28 29 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.69 +1.27 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 18.45 +1.25 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.32 +1.22 30 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 14.29 +1.19 29 0 629 0
29SEP26 60.00 C 13.60 13.60 13.60 12.47 +1.13 30 10 2,466 -10
29SEP26 62.50 C 11.00 11.00 11.00 10.83 +1.04 30 2 1,436 0
29SEP26 65.00 C 10.00 10.00 10.00 9.29 +1.13 30 1 2,647 0
29SEP26 67.50 C 7.92 7.92 7.92 7.96 +0.99 30 404 4,988 0
29SEP26 70.00 C 0.00 0.00 0.00 6.82 +0.89 30 400 939 0
29SEP26 72.50 C 0.00 0.00 0.00 5.87 +0.77 30 0 3,574 0
29SEP26 75.00 C 0.00 0.00 0.00 5.09 +0.72 31 0 1,129 0
29SEP26 77.50 C 4.95 4.95 4.45 4.44 +0.69 31 220 519 +7
29SEP26 80.00 C 0.00 0.00 0.00 3.87 +0.63 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 3.41 +0.59 33 0 542 0
29SEP26 85.00 C 2.88 2.88 2.88 2.99 +0.53 33 165 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.65 +0.51 34 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.35 +0.47 34 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 +0.42 35 0 1,050 0
29SEP26 95.00 C 0.00 0.00 0.00 1.87 +0.43 35 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.67 +0.40 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.55 +0.47 37 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 1.41 +0.46 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.25 +1.19 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.29 +1.24 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.33 +1.32 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.38 +1.29 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.69 +1.54 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.58 +1.36 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.58 +1.28 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.66 +1.38 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.76 +1.26 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.86 +1.23 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.85 +1.34 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.69 +1.18 28 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.79 +1.13 28 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.26 +1.18 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 11.72 +1.06 29 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 10.16 +1.03 28 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 8.93 +0.90 29 0 789 0
30DEC26 70.00 C 8.13 8.37 8.11 7.90 +0.85 29 156 4,815 +116
30DEC26 72.50 C 6.70 6.70 6.70 6.95 +0.74 29 4 1,232 +4
30DEC26 75.00 C 0.00 0.00 0.00 6.22 +0.79 30 0 3,241 0
30DEC26 77.50 C 0.00 0.00 0.00 5.52 +0.72 30 0 1,360 0
30DEC26 80.00 C 4.91 4.91 4.91 4.96 +0.77 31 2 2,035 +2
30DEC26 82.50 C 0.00 0.00 0.00 4.41 +0.69 31 0 273 0
30DEC26 85.00 C 0.00 0.00 0.00 4.00 +0.69 32 0 254 0
30DEC26 87.50 C 0.00 0.00 0.00 3.59 +0.62 33 0 109 0
30DEC26 90.00 C 3.26 3.26 3.26 3.24 +0.59 33 6 263 +6
30DEC26 92.50 C 0.00 0.00 0.00 2.96 +0.60 34 0 271 0
30DEC26 95.00 C 2.40 2.40 2.40 2.67 +0.56 34 170 202 +170
30DEC26 97.50 C 0.00 0.00 0.00 2.44 +0.55 34 0 256 0
30DEC26 100.00 C 0.00 0.00 0.00 2.25 +0.57 35 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 2.12 +0.61 36 0 6 0
TOTAL CALL 37,078 419,896 +19,007
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 608 0
16JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 385 0
16JAN26 65.00 P 0.06 0.06 0.05 0.06 -0.07 49 51 434 -33
16JAN26 67.50 P 0.25 0.31 0.15 0.24 -0.38 42 1,087 1,655 +306
16JAN26 70.00 P 1.25 1.25 0.63 0.92 -1.04 36 998 1,073 +541
16JAN26 72.50 P 2.56 3.06 2.08 2.80 -1.36 44 68 298 +30
16JAN26 75.00 P 4.18 5.15 4.18 5.17 -1.33 59 136 111 +106
16JAN26 77.50 P 0.00 0.00 0.00 7.52 -1.48 55 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 10.01 -1.49 65 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 12.50 -1.61 0 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 15.01 -1.64 90 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 17.50 -1.65 0 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 20.00 -1.64 0 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 22.50 -1.64 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 25.00 -1.61 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 27.53 -1.62 158 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 30.00 -1.64 0 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 32.50 -1.65 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
23JAN26 62.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 128 0
23JAN26 65.00 P 0.20 0.20 0.20 0.20 -0.17 35 1 194 0
23JAN26 67.50 P 0.51 0.51 0.41 0.60 -0.48 34 62 153 +1
23JAN26 70.00 P 1.57 1.57 1.57 1.56 -0.85 34 10 10 +10
23JAN26 72.50 P 3.00 3.30 2.59 3.30 -1.18 38 118 69 +69
23JAN26 75.00 P 5.06 5.06 5.06 5.18 -1.44 34 30 30 +30
23JAN26 77.50 P 0.00 0.00 0.00 7.63 -1.39 42 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 10.05 -1.45 45 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 12.72 -1.50 67 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 15.22 -1.43 76 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 17.55 -1.67 68 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 20.22 -1.42 93 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 22.72 -1.50 100 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 25.22 -1.50 108 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 27.72 -1.58 115 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 30.22 -1.46 122 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9,762 0
29JAN26 52.50 P 0.01 0.01 0.01 0.01 0.00 53 43 5,005 0
29JAN26 55.00 P 0.03 0.03 0.03 0.01 0.00 45 20 7,409 +20
29JAN26 57.50 P 0.04 0.04 0.04 0.01 -0.01 37 50 2,837 -5
29JAN26 60.00 P 0.08 0.08 0.06 0.03 -0.04 35 318 4,754 -318
29JAN26 62.50 P 0.13 0.16 0.13 0.10 -0.12 33 117 5,269 +2
29JAN26 65.00 P 0.46 0.46 0.28 0.33 -0.25 33 527 6,692 +49
29JAN26 67.50 P 1.12 1.12 0.66 0.85 -0.52 32 928 2,106 -20
29JAN26 70.00 P 2.30 2.30 1.45 1.85 -0.92 32 10,338 10,867 +8,544
29JAN26 72.50 P 3.73 3.73 3.20 3.44 -1.26 33 419 1,475 +135
29JAN26 75.00 P 5.13 5.55 4.73 5.31 -1.53 31 122 240 +21
29JAN26 77.50 P 0.00 0.00 0.00 7.68 -1.43 36 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 10.06 -1.48 37 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 12.72 -1.50 54 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 15.22 -1.46 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.58 -1.64 59 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 20.23 -1.45 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.74 -1.48 82 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.22 -1.50 87 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.73 -1.57 93 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.22 -1.46 98 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.73 -1.42 104 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,350 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 39 45 815 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 37 45 2,219 0
26FEB26 52.50 P 0.06 0.06 0.06 0.01 -0.01 32 65 3,870 +25
26FEB26 55.00 P 0.09 0.09 0.09 0.03 -0.03 31 30 5,634 +30
26FEB26 57.50 P 0.15 0.15 0.14 0.09 -0.05 31 48 2,978 +2
26FEB26 60.00 P 0.25 0.28 0.25 0.23 -0.11 31 79 1,593 +72
26FEB26 62.50 P 0.47 0.53 0.41 0.49 -0.20 30 243 2,036 +194
26FEB26 65.00 P 0.88 1.02 0.77 0.94 -0.36 30 914 2,667 +315
26FEB26 67.50 P 1.49 1.80 1.39 1.67 -0.58 29 249 2,873 +21
26FEB26 70.00 P 2.71 2.99 2.44 2.80 -0.84 30 294 3,634 +255
26FEB26 72.50 P 4.15 4.53 4.15 4.31 -1.07 30 230 1,308 +155
26FEB26 75.00 P 5.87 5.87 5.87 6.19 -1.19 32 8 23 -8
26FEB26 77.50 P 0.00 0.00 0.00 8.20 -1.33 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.29 -1.46 31 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 12.72 -1.53 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.42 -1.28 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.88 -1.34 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.38 -1.32 52 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 22.74 -1.48 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.22 -1.50 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.73 -1.57 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.37 -1.35 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.88 -1.34 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,774 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,427 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,025 0
30MAR26 49.00 P 0.09 0.09 0.09 0.01 0.00 30 4 5,648 0
30MAR26 50.00 P 0.10 0.10 0.10 0.01 -0.01 28 5 46,340 0
30MAR26 52.50 P 0.14 0.14 0.14 0.04 -0.01 29 600 19,025 +599
30MAR26 55.00 P 0.22 0.22 0.22 0.10 -0.04 29 32 15,389 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.25 -0.08 29 0 4,828 0
30MAR26 60.00 P 0.62 0.62 0.61 0.53 -0.15 29 53 11,640 0
30MAR26 62.50 P 1.09 1.09 0.91 0.99 -0.28 30 123 1,684 -12
30MAR26 65.00 P 1.49 1.73 1.49 1.66 -0.40 30 2,050 10,801 -8
30MAR26 67.50 P 2.58 2.65 2.31 2.55 -0.54 30 243 2,545 +124
30MAR26 70.00 P 3.51 3.90 3.29 3.75 -0.79 31 711 2,428 -119
30MAR26 72.50 P 0.00 0.00 0.00 5.24 -0.97 31 0 537 0
30MAR26 75.00 P 6.40 6.40 6.40 6.96 -1.04 32 195 338 +144
30MAR26 77.50 P 0.00 0.00 0.00 8.91 -1.12 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 10.98 -1.29 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.40 -1.14 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.68 -1.20 39 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 18.03 -1.24 40 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.38 -1.51 41 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 22.89 -1.33 45 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 25.22 -1.50 44 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 27.88 -1.42 51 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 30.37 -1.35 54 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.88 -1.34 57 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 502 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 227 0
29APR26 55.00 P 0.38 0.38 0.38 0.22 -0.06 28 30 249 0
29APR26 57.50 P 0.00 0.00 0.00 0.46 -0.10 29 0 223 0
29APR26 60.00 P 0.85 0.97 0.82 0.83 -0.19 29 167 217 +24
29APR26 62.50 P 1.25 1.40 1.25 1.41 -0.27 30 5 835 +4
29APR26 65.00 P 2.24 2.24 2.24 2.17 -0.37 30 8,015 9,000 +7,966
29APR26 67.50 P 2.95 2.95 2.95 3.10 -0.56 30 10 478 0
29APR26 70.00 P 4.11 4.51 4.11 4.36 -0.70 30 6,962 7,195 +6,587
29APR26 72.50 P 5.87 5.98 5.66 5.83 -0.87 31 556 749 +480
29APR26 75.00 P 7.49 7.53 7.41 7.62 -0.95 32 210 303 +210
29APR26 77.50 P 0.00 0.00 0.00 9.38 -1.06 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 11.39 -1.24 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.74 -1.05 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.94 -1.11 37 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.22 -1.15 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.41 -1.48 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.89 -1.34 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.40 -1.32 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.88 -1.42 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.37 -1.35 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.88 -1.34 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 473 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,015 0
29JUN26 43.00 P 0.19 0.19 0.19 0.04 +0.01 30 2 1,219 -2
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1,170 0
29JUN26 45.00 P 0.24 0.24 0.24 0.07 0.00 30 60 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 615 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 0.00 30 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 0.00 30 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 19,066 0
29JUN26 52.50 P 0.65 0.65 0.65 0.52 -0.03 30 1 2,139 -1
29JUN26 55.00 P 0.92 0.93 0.92 0.86 -0.07 30 172 4,679 +141
29JUN26 57.50 P 1.30 1.30 1.30 1.33 -0.15 30 33 6,089 +3
29JUN26 60.00 P 1.88 1.93 1.88 1.87 -0.22 29 237 4,674 -6
29JUN26 62.50 P 2.40 2.56 2.40 2.62 -0.34 29 3 921 +1
29JUN26 65.00 P 3.50 3.61 3.42 3.57 -0.46 29 504 1,254 +404
29JUN26 67.50 P 4.64 4.64 4.64 4.71 -0.57 29 30 675 +30
29JUN26 70.00 P 0.00 0.00 0.00 6.06 -0.72 29 0 1,058 0
29JUN26 72.50 P 7.48 7.48 7.48 7.58 -0.79 29 30 530 +30
29JUN26 75.00 P 0.00 0.00 0.00 9.24 -0.91 29 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 11.08 -1.22 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.38 -0.97 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 15.45 -1.02 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.59 -1.07 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.80 -1.09 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.04 -1.12 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.33 -1.14 34 0 0 0
29JUN26 95.00 P 25.07 25.07 25.07 26.65 -1.16 35 1 1 +1
29JUN26 97.50 P 0.00 0.00 0.00 28.99 -1.17 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.37 -1.18 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.75 -1.19 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 86 0
29SEP26 42.00 P 0.40 0.40 0.40 0.08 -0.05 28 4 1,085 +2
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 1,486 0
29SEP26 44.00 P 0.49 0.49 0.49 0.14 -0.08 28 2 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.10 28 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.12 28 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.12 28 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.16 28 0 1,268 0
29SEP26 49.00 P 0.85 0.85 0.85 0.48 -0.17 29 2 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 -0.20 29 0 5,209 0
29SEP26 52.50 P 1.30 1.30 1.30 0.95 -0.26 29 3 1,224 -3
29SEP26 55.00 P 0.00 0.00 0.00 1.45 -0.32 29 0 2,541 0
29SEP26 57.50 P 2.33 2.46 2.33 2.09 -0.38 30 37 1,021 0
29SEP26 60.00 P 2.91 3.04 2.86 2.90 -0.42 30 122 430 +53
29SEP26 62.50 P 3.97 3.97 3.97 3.86 -0.47 30 6 425 0
29SEP26 65.00 P 0.00 0.00 0.00 4.96 -0.53 31 0 2,321 0
29SEP26 67.50 P 6.26 6.26 6.26 6.24 -0.56 31 430 971 +310
29SEP26 70.00 P 0.00 0.00 0.00 7.63 -0.68 31 400 845 +400
29SEP26 72.50 P 0.00 0.00 0.00 9.19 -0.79 32 0 147 0
29SEP26 75.00 P 10.62 10.74 10.32 10.88 -0.96 32 182 152 +59
29SEP26 77.50 P 0.00 0.00 0.00 12.90 -0.83 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 14.81 -0.89 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.69 -0.91 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.86 -0.84 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.98 -1.01 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.14 -1.05 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.35 -1.09 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.46 -1.08 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.72 -1.28 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.15 -1.14 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.46 -1.12 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 164 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 13 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.08 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.09 27 0 51 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.11 27 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.13 27 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.59 -0.13 27 0 507 0
30DEC26 49.00 P 0.00 0.00 0.00 0.70 -0.17 27 0 815 0
30DEC26 50.00 P 1.31 1.42 1.31 0.85 -0.18 28 37 561 +31
30DEC26 52.50 P 1.77 1.84 1.68 1.30 -0.24 28 176 608 -2
30DEC26 55.00 P 0.00 0.00 0.00 1.87 -0.31 28 0 424 0
30DEC26 57.50 P 0.00 0.00 0.00 2.59 -0.39 29 0 636 0
30DEC26 60.00 P 3.75 3.85 3.75 3.48 -0.43 29 3 456 +1
30DEC26 62.50 P 4.56 4.68 4.56 4.52 -0.48 29 20 48 +20
30DEC26 65.00 P 5.90 5.90 5.90 5.70 -0.55 30 160 492 +160
30DEC26 67.50 P 0.00 0.00 0.00 7.02 -0.63 30 0 426 0
30DEC26 70.00 P 8.68 8.68 8.68 8.34 -0.82 30 3 693 +3
30DEC26 72.50 P 0.00 0.00 0.00 10.03 -0.80 31 0 54 0
30DEC26 75.00 P 11.74 11.74 11.74 11.74 -0.84 32 5 57 +5
30DEC26 77.50 P 0.00 0.00 0.00 13.66 -0.82 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.54 -0.81 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.49 -0.84 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.50 -0.83 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.57 -0.83 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.56 -0.98 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.84 -1.05 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.03 -1.08 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.25 -1.11 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.50 -1.13 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.77 -1.16 36 0 0 0
TOTAL PUT 40,329 411,550 +28,189
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$ 8.22
29JAN26 4.60 C 0.00 0.00 0.00 3.64 +0.09 137 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.53 +0.09 111 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.44 +0.10 128 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.34 +0.10 123 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.24 +0.10 119 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.99 +0.10 108 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.73 +0.10 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.48 +0.08 70 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.23 +0.07 62 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.98 +0.08 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 +0.08 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.49 +0.09 52 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.25 +0.10 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.99 +0.12 35 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.75 +0.09 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.53 +0.10 31 0 440 0
29JAN26 8.00 C 0.27 0.40 0.27 0.33 +0.08 28 13 1,470 -5
29JAN26 8.25 C 0.18 0.24 0.17 0.17 +0.03 26 112 3,721 -14
29JAN26 8.50 C 0.09 0.13 0.08 0.09 +0.02 28 750 4,283 +164
29JAN26 8.75 C 0.05 0.06 0.05 0.04 +0.01 28 315 1,005 -305
29JAN26 9.00 C 0.03 0.04 0.02 0.02 +0.01 30 118 5,043 +8
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 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 0.00 105 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.25 +0.09 71 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 +0.05 64 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.75 +0.08 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.51 +0.06 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.25 +0.05 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.01 +0.07 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.76 +0.08 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.52 +0.09 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 +0.13 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 +0.10 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.60 +0.08 25 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 520 0
26FEB26 8.25 C 0.30 0.31 0.29 0.28 +0.05 24 32 7,995 -8
26FEB26 8.50 C 0.20 0.20 0.20 0.18 +0.03 24 5 3,706 +5
26FEB26 8.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 3,495 0
26FEB26 9.00 C 0.09 0.09 0.09 0.07 +0.02 26 10 3,985 0
26FEB26 9.25 C 0.06 0.06 0.06 0.04 +0.01 26 5 1,398 0
26FEB26 9.50 C 0.04 0.04 0.04 0.02 0.00 25 30 3,173 0
26FEB26 9.75 C 0.03 0.03 0.03 0.01 0.00 25 30 874 0
26FEB26 10.00 C 0.02 0.02 0.02 0.01 0.00 29 90 704 +30
26FEB26 10.50 C 0.01 0.01 0.01 0.01 0.00 35 25 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.36 +0.15 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.25 +0.09 67 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.15 +0.07 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.06 +0.07 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.97 +0.11 76 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.87 +0.10 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.76 +0.10 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.67 +0.11 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.57 +0.11 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.47 +0.10 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.36 +0.08 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.27 +0.11 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.01 +0.06 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.77 +0.10 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 +0.07 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.27 +0.07 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 +0.10 39 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.79 +0.11 34 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.54 +0.11 29 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.32 +0.12 30 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 +0.09 26 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.06 24 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.68 +0.07 25 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.52 +0.06 25 0 17,375 0
30MAR26 8.25 C 0.42 0.42 0.42 0.38 +0.05 24 1 18,538 0
30MAR26 8.50 C 0.30 0.30 0.28 0.28 +0.04 25 270 5,993 -217
30MAR26 8.75 C 0.22 0.22 0.22 0.20 +0.03 25 1 4,664 -1
30MAR26 9.00 C 0.16 0.16 0.16 0.14 +0.03 25 10 4,983 +10
30MAR26 9.25 C 0.13 0.13 0.13 0.09 +0.01 25 5 1,718 +5
30MAR26 9.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 34 10 210 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.29 +0.10 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.03 +0.08 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 +0.06 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.54 +0.08 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.30 +0.09 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.06 +0.12 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 +0.11 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 +0.09 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.35 +0.12 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.14 +0.08 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.75 +0.08 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.59 +0.07 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.45 +0.05 24 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.35 +0.05 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.27 +0.04 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 1,008 0
29APR26 9.25 C 0.17 0.17 0.17 0.14 +0.02 25 1 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.92 +0.12 61 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.81 +0.11 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.69 +0.13 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.63 +0.16 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.53 +0.16 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 +0.15 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.33 +0.13 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 +0.10 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 +0.08 33 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.56 +0.10 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 +0.11 30 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.08 +0.13 29 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 +0.11 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.07 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 +0.11 25 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 +0.07 25 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 +0.08 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 +0.07 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 +0.06 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.55 +0.05 24 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 +0.05 24 0 1,716 0
29JUN26 8.75 C 0.37 0.37 0.36 0.36 +0.05 25 631 2,740 -55
29JUN26 9.00 C 0.30 0.30 0.30 0.28 +0.04 25 144 5,204 +46
29JUN26 9.25 C 0.00 0.00 0.00 0.22 +0.03 25 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.71 +0.15 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.63 +0.16 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.53 +0.16 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 +0.15 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.33 +0.13 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 +0.11 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 +0.08 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 +0.10 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 +0.11 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 +0.14 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 +0.13 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.10 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 +0.11 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.09 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 +0.09 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.08 25 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 +0.07 26 0 3,410 0
29SEP26 8.25 C 0.66 0.66 0.66 0.68 +0.07 26 30 329 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 +0.06 26 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 +0.06 26 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 6,548 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.04 26 0 5,012 0
29SEP26 9.50 C 0.26 0.26 0.24 0.29 +0.04 26 4 637 +3
29SEP26 9.75 C 0.22 0.22 0.20 0.24 +0.04 26 8 34 +7
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.33 +0.13 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 +0.11 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 +0.08 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 +0.10 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 +0.11 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 +0.12 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 +0.13 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 +0.10 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 +0.09 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 +0.08 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 +0.08 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 +0.07 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.07 24 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.07 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 +0.06 25 0 144 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.06 25 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 47 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 +0.05 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 +0.04 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 2,650 242,502 -317
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,667 0
29JAN26 7.50 P 0.01 0.02 0.01 0.01 -0.01 27 46 3,121 0
29JAN26 7.75 P 0.05 0.05 0.05 0.04 -0.02 28 5 4,351 0
29JAN26 8.00 P 0.11 0.11 0.08 0.09 -0.05 26 52 2,047 +19
29JAN26 8.25 P 0.19 0.21 0.18 0.20 -0.06 27 110 4,584 +46
29JAN26 8.50 P 0.34 0.36 0.31 0.36 -0.09 27 15 3,238 -4
29JAN26 8.75 P 0.57 0.57 0.57 0.57 -0.10 30 100 613 +100
29JAN26 9.00 P 0.00 0.00 0.00 0.80 -0.09 33 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.05 -0.09 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.54 -0.10 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 -0.12 100 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.79 -0.13 107 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.29 -0.13 114 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 339 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,406 0
26FEB26 7.50 P 0.05 0.05 0.05 0.05 -0.02 25 282 981 0
26FEB26 7.75 P 0.11 0.11 0.09 0.10 -0.03 25 300 2,080 -15
26FEB26 8.00 P 0.18 0.18 0.17 0.18 -0.04 25 12 2,635 +11
26FEB26 8.25 P 0.30 0.30 0.27 0.29 -0.06 25 3 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.44 -0.08 25 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.63 -0.09 26 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.84 -0.10 27 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 -0.08 29 0 60 0
26FEB26 9.50 P 1.30 1.30 1.30 1.30 -0.13 30 70 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.54 -0.10 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 -0.10 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.29 -0.12 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.79 -0.13 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.29 -0.13 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 24,131 0
30MAR26 7.50 P 0.10 0.10 0.10 0.11 -0.02 26 30 11,478 0
30MAR26 7.75 P 0.16 0.16 0.16 0.17 -0.03 25 16 6,467 0
30MAR26 8.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.38 -0.05 25 0 7,300 0
30MAR26 8.50 P 0.00 0.00 0.00 0.52 -0.07 25 0 13,380 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 -0.06 25 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 -0.05 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 -0.11 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 -0.11 30 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 -0.11 28 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.79 -0.10 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 -0.17 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.29 -0.12 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.79 -0.13 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.29 -0.13 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 25 0 78 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 377 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 -0.03 25 0 480 0
29APR26 8.00 P 0.30 0.30 0.30 0.31 -0.04 25 20 64 +20
29APR26 8.25 P 0.00 0.00 0.00 0.43 -0.05 25 0 40 0
29APR26 8.50 P 0.00 0.00 0.00 0.57 -0.07 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.12 -0.11 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.34 -0.12 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.57 -0.13 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.80 -0.12 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 -0.17 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.28 -0.15 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.78 -0.15 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.29 -0.13 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.79 -0.13 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.02 25 0 6,088 0
29JUN26 7.50 P 0.26 0.26 0.26 0.29 -0.03 25 5 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.04 25 0 3,734 0
29JUN26 8.00 P 0.46 0.46 0.46 0.50 -0.04 25 100 2,224 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.05 25 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.06 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.03 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.11 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 -0.10 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 -0.09 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.76 -0.14 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 -0.09 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 -0.10 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.93 -0.06 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.41 -0.12 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.88 -0.08 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.38 -0.07 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.88 -0.08 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.36 -0.12 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.85 -0.09 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 2,501 0
29SEP26 7.25 P 0.35 0.35 0.35 0.35 -0.02 27 500 705 +398
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.03 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.04 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.04 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.04 27 0 1,009 0
29SEP26 8.50 P 1.01 1.01 1.01 0.97 -0.05 28 30 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 -0.06 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 -0.07 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 -0.07 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 -0.07 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 -0.08 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 -0.09 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 -0.09 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 -0.10 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.52 -0.10 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 -0.11 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.51 -0.11 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.01 -0.11 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 -0.10 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 -0.10 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 26 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 21 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.02 26 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.03 26 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.04 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.05 26 0 176 0
30DEC26 8.25 P 0.91 0.91 0.91 0.87 -0.05 26 17 140 +17
30DEC26 8.50 P 1.07 1.07 1.07 1.03 -0.05 26 15 83 +15
30DEC26 8.75 P 1.24 1.24 1.24 1.19 -0.06 26 13 265 +13
30DEC26 9.00 P 0.00 0.00 0.00 1.36 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.07 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.08 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.09 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 -0.10 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 -0.10 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.53 -0.10 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.02 -0.10 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.51 -0.11 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 -0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.51 -0.11 41 0 0 0
TOTAL PUT 1,741 259,073 +620
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$ 82.10
29JAN26 49.00 C 0.00 0.00 0.00 33.26 +1.84 117 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.28 +1.86 116 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.65 +1.73 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.17 +1.74 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.68 +1.74 60 0 0 0
29JAN26 60.00 C 22.26 22.26 22.26 22.37 +1.86 85 1 1 0
29JAN26 62.50 C 0.00 0.00 0.00 19.91 +1.75 78 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 17.47 +2.06 72 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.06 +2.01 66 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 12.66 +1.65 60 0 79 0
29JAN26 72.50 C 11.40 11.40 10.80 10.07 +0.83 47 130 393 -51
29JAN26 75.00 C 10.23 10.23 8.50 8.37 +1.46 56 7 269 -2
29JAN26 77.50 C 7.53 7.60 6.45 6.45 +1.11 54 165 699 -57
29JAN26 80.00 C 6.56 6.56 4.89 5.03 +1.01 56 433 2,831 -237
29JAN26 82.50 C 4.88 5.30 3.74 3.78 +0.81 57 1,176 2,260 +300
29JAN26 85.00 C 3.60 4.00 2.80 2.81 +0.58 58 683 2,021 -104
29JAN26 87.50 C 3.34 3.34 2.08 1.98 +0.43 57 697 2,400 -278
29JAN26 90.00 C 1.75 2.40 1.53 1.36 +0.31 57 483 3,402 -3
29JAN26 92.50 C 1.70 1.75 1.14 0.91 +0.22 57 350 4,318 +185
29JAN26 95.00 C 1.20 1.27 1.09 0.59 +0.15 57 209 3,280 -101
29JAN26 97.50 C 0.92 1.10 0.75 0.38 +0.10 57 154 528 +18
29JAN26 100.00 C 0.90 0.90 0.67 0.23 +0.06 57 752 3,559 -573
29JAN26 102.50 C 0.70 0.70 0.70 0.14 +0.03 57 30 538 -30
29JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.03 57 0 1,064 0
29JAN26 107.50 C 0.40 0.40 0.40 0.05 +0.01 57 20 165 -12
29JAN26 110.00 C 0.31 0.33 0.28 0.03 +0.01 57 232 480 +42
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 618 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 348 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29JAN26 130.00 C 0.10 0.10 0.10 0.01 0.00 76 30 532 -30
29JAN26 132.50 C 0.10 0.10 0.10 0.01 0.00 79 98 335 +98
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 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 33.53 +1.50 83 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.75 +1.92 90 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.06 +1.94 74 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 27.61 +1.96 69 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 25.27 +1.96 68 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 22.88 +2.19 64 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 20.52 +1.43 61 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 18.26 +2.28 59 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 16.13 +1.87 58 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 14.06 +1.84 56 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 12.25 +1.24 57 0 293 0
26FEB26 75.00 C 10.60 10.60 10.43 10.43 +1.58 55 22 347 -18
26FEB26 77.50 C 9.95 9.95 9.20 8.77 +1.31 54 5 1,095 -3
26FEB26 80.00 C 8.67 8.67 7.40 7.46 +1.17 55 106 538 +90
26FEB26 82.50 C 7.12 7.18 6.21 6.27 +1.01 55 762 905 +553
26FEB26 85.00 C 5.89 6.28 5.23 5.29 +0.86 56 523 683 +335
26FEB26 87.50 C 5.12 5.12 4.41 4.42 +0.79 56 121 278 +3
26FEB26 90.00 C 4.62 4.62 3.71 3.61 +0.69 56 289 2,231 +54
26FEB26 92.50 C 3.54 3.54 3.11 2.93 +0.59 56 130 253 +59
26FEB26 95.00 C 3.28 3.28 3.09 2.36 +0.51 56 75 482 +30
26FEB26 97.50 C 2.60 2.74 2.60 1.88 +0.42 56 108 203 +61
26FEB26 100.00 C 2.35 2.36 1.93 1.50 +0.36 56 121 1,297 +29
26FEB26 102.50 C 1.89 1.97 1.76 1.18 +0.29 56 22 200 +18
26FEB26 105.00 C 1.66 1.66 1.66 0.93 +0.24 56 8 224 0
26FEB26 107.50 C 1.26 1.26 1.26 0.72 +0.19 56 96 71 -45
26FEB26 110.00 C 0.00 0.00 0.00 0.56 +0.16 56 0 271 0
26FEB26 112.50 C 1.05 1.15 1.05 0.43 +0.12 56 6 285 0
26FEB26 115.00 C 0.90 0.90 0.90 0.33 +0.10 55 56 46 +30
26FEB26 117.50 C 0.00 0.00 0.00 0.26 +0.09 56 0 0 0
26FEB26 120.00 C 0.76 0.76 0.76 0.19 +0.06 55 1 1 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.15 +0.05 56 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.09 +0.03 56 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 +0.03 56 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 42.39 +1.24 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.61 +1.67 82 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 40.17 +1.53 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.68 +2.00 80 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.76 +2.30 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.75 +2.05 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.83 +1.74 77 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 35.87 +2.07 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.89 +2.03 74 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.86 +1.83 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.97 +2.08 71 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 31.17 +2.63 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.28 +2.12 66 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 25.88 +2.44 62 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 23.58 +2.12 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 21.52 +2.24 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.61 +1.65 60 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 17.73 +1.37 60 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 15.90 +1.44 59 0 251 0
30MAR26 72.50 C 0.00 0.00 0.00 14.22 +1.59 59 0 431 0
30MAR26 75.00 C 0.00 0.00 0.00 12.34 +1.28 56 0 1,176 0
30MAR26 77.50 C 11.13 11.28 11.13 11.20 +1.27 58 68 499 +29
30MAR26 80.00 C 10.81 11.33 9.89 9.96 +1.24 58 683 1,594 +317
30MAR26 82.50 C 9.75 9.90 8.79 8.83 +1.10 58 516 988 +97
30MAR26 85.00 C 8.59 8.69 7.82 7.82 +1.00 59 441 604 +297
30MAR26 87.50 C 7.48 7.71 6.90 6.97 +0.94 59 768 928 +651
30MAR26 90.00 C 6.90 6.90 6.22 6.17 +0.89 60 241 1,436 +86
30MAR26 92.50 C 6.05 6.05 5.78 5.39 +0.82 60 180 828 +127
30MAR26 95.00 C 5.43 5.50 4.85 4.69 +0.75 60 91 935 +45
30MAR26 97.50 C 4.82 4.83 4.82 4.07 +0.68 60 60 429 +60
30MAR26 100.00 C 4.49 4.49 3.92 3.52 +0.61 59 134 13,154 +44
30MAR26 102.50 C 3.81 4.17 3.81 3.05 +0.56 59 60 99 +20
30MAR26 105.00 C 0.00 0.00 0.00 2.63 +0.50 59 0 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 2.26 +0.44 59 0 650 0
30MAR26 110.00 C 2.70 2.70 2.56 1.94 +0.40 59 50 384 +50
30MAR26 112.50 C 2.77 2.77 2.77 1.67 +0.36 59 108 169 +93
30MAR26 115.00 C 0.00 0.00 0.00 1.43 +0.32 59 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.22 +0.28 59 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.04 +0.24 59 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.89 +0.22 59 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.76 +0.21 59 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.64 +0.17 59 0 66 0
30MAR26 130.00 C 1.35 1.35 1.33 0.55 +0.16 59 2 119 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.45 +0.12 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.38 +0.10 59 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.32 +0.09 59 0 418 0
30MAR26 140.00 C 1.00 1.00 1.00 0.28 +0.08 59 1 975 +1
29APR26 55.00 C 0.00 0.00 0.00 28.89 +1.51 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.17 +2.15 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.64 +1.58 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.51 +1.83 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.62 +1.47 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.35 +0.69 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.04 +1.78 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.17 +1.19 55 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 14.15 +1.68 58 0 392 0
29APR26 77.50 C 0.00 0.00 0.00 12.78 +1.36 58 0 730 0
29APR26 80.00 C 12.64 12.64 12.64 11.54 +1.25 58 30 171 0
29APR26 82.50 C 11.33 11.47 11.33 10.45 +1.18 58 37 198 +5
29APR26 85.00 C 10.35 10.35 9.95 9.45 +1.09 58 42 125 +21
29APR26 87.50 C 9.38 9.41 9.38 8.55 +1.01 59 60 136 0
29APR26 90.00 C 0.00 0.00 0.00 7.74 +0.93 59 0 195 0
29APR26 92.50 C 0.00 0.00 0.00 7.00 +0.93 60 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 6.26 +0.87 59 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 5.58 +0.80 59 0 344 0
29APR26 100.00 C 5.67 5.76 5.67 4.98 +0.75 59 7 581 +1
29APR26 102.50 C 5.32 5.33 5.32 4.43 +0.69 59 60 60 +35
29APR26 105.00 C 0.00 0.00 0.00 3.94 +0.64 59 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 3.50 +0.59 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.11 +0.54 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.75 +0.49 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 2.44 +0.45 59 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 2.16 +0.41 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.91 +0.37 59 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.69 +0.38 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.49 +0.34 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 1.32 +0.31 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.16 +0.28 59 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 1.00 +0.23 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.88 +0.20 58 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.77 +0.18 58 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.68 +0.16 58 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.60 +0.15 58 0 0 0
29APR26 145.00 C 1.35 1.35 1.35 0.53 +0.13 58 1 1 +1
29APR26 147.50 C 0.00 0.00 0.00 0.47 +0.12 58 0 0 0
29APR26 150.00 C 1.20 1.20 1.20 0.41 +0.11 58 1 1 +1
29APR26 152.50 C 0.00 0.00 0.00 0.36 +0.10 58 0 0 0
29APR26 155.00 C 1.10 1.10 1.10 0.32 +0.09 58 1 1 +1
29APR26 157.50 C 0.00 0.00 0.00 0.28 +0.08 58 0 0 0
29APR26 160.00 C 0.90 0.90 0.90 0.25 +0.07 58 1 1 +1
29APR26 162.50 C 0.00 0.00 0.00 0.22 +0.06 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.19 +0.05 58 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.17 +0.05 58 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.15 +0.05 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.12 +1.85 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 35.34 +1.64 65 0 0 0
29JUN26 50.00 C 35.86 35.86 35.30 34.57 +2.01 66 110 190 +95
29JUN26 52.50 C 0.00 0.00 0.00 32.45 +1.72 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.81 +2.34 67 0 1 0
29JUN26 57.50 C 28.58 28.58 28.58 28.77 +1.82 65 2 20 0
29JUN26 60.00 C 0.00 0.00 0.00 26.42 +2.04 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.89 +0.67 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.86 +1.47 60 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 21.21 +1.60 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 19.69 +1.04 59 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 18.41 +1.39 60 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 16.92 +1.74 59 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 15.64 +1.36 59 0 297 0
29JUN26 80.00 C 0.00 0.00 0.00 14.51 +1.41 59 0 2,283 0
29JUN26 82.50 C 0.00 0.00 0.00 13.44 +1.23 59 0 298 0
29JUN26 85.00 C 13.07 13.07 13.07 12.45 +1.23 59 3 195 0
29JUN26 87.50 C 11.80 12.05 11.80 11.55 +1.18 60 130 220 +65
29JUN26 90.00 C 0.00 0.00 0.00 10.72 +1.11 60 0 2,185 0
29JUN26 92.50 C 0.00 0.00 0.00 9.95 +1.04 60 0 355 0
29JUN26 95.00 C 9.52 9.52 9.52 9.19 +0.93 60 16 166 +16
29JUN26 97.50 C 9.07 9.07 9.07 8.46 +0.81 60 30 1,038 +30
29JUN26 100.00 C 8.42 8.42 8.36 7.79 +0.77 60 71 427 +40
29JUN26 102.50 C 8.08 8.08 8.08 7.16 +0.72 60 64 175 +35
29JUN26 105.00 C 7.20 7.20 7.20 6.59 +0.68 60 1 490 0
29JUN26 107.50 C 0.00 0.00 0.00 6.06 +0.64 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.57 +0.61 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 5.11 +0.56 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 4.70 +0.53 60 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 4.31 +0.49 60 0 20 0
29JUN26 120.00 C 4.95 4.95 4.80 3.96 +0.46 60 45 228 +30
29JUN26 122.50 C 0.00 0.00 0.00 3.64 +0.44 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.34 +0.41 59 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 3.07 +0.39 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.81 +0.42 59 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.58 +0.33 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.37 +0.37 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 2.18 +0.35 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 2.00 +0.32 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.83 +0.30 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.68 +0.27 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.50 +0.21 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.38 +0.20 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.27 +0.19 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.16 +0.17 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.07 +0.16 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.98 +0.15 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.90 +0.14 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.83 +0.13 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 +0.10 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.70 +0.10 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 37.31 +1.91 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.56 +2.24 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.22 +1.61 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 32.41 +2.42 62 0 29 0
29SEP26 57.50 C 31.08 31.08 31.08 31.06 +2.07 64 10 131 +10
29SEP26 60.00 C 0.00 0.00 0.00 28.88 +1.62 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.27 +1.37 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.95 +1.99 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.24 +1.49 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.10 +1.60 61 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 21.77 +1.34 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.36 +1.40 60 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 19.33 +1.55 61 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 18.04 +1.29 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 17.02 +1.23 60 800 825 +800
29SEP26 85.00 C 17.13 17.13 17.13 16.09 +1.19 60 860 853 +688
29SEP26 87.50 C 0.00 0.00 0.00 15.21 +1.15 60 0 85 0
29SEP26 90.00 C 15.15 15.15 14.42 14.37 +1.10 60 2 55 0
29SEP26 92.50 C 0.00 0.00 0.00 13.59 +1.05 61 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 12.86 +1.01 61 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 12.16 +0.95 61 0 15 0
29SEP26 100.00 C 12.20 12.20 12.20 11.45 +0.93 61 30 2,016 -6
29SEP26 102.50 C 11.58 11.58 11.58 10.78 +0.85 61 30 32 +1
29SEP26 105.00 C 0.00 0.00 0.00 10.15 +0.82 61 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.56 +0.79 61 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 9.00 +0.75 61 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 8.47 +0.72 61 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.98 +0.69 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.52 +0.67 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 7.08 +0.64 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.67 +0.61 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.28 +0.58 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.92 +0.56 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.58 +0.54 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 38.12 +1.32 61 0 0 0
30DEC26 50.00 C 39.01 39.01 38.80 37.66 +1.50 62 45 50 0
30DEC26 52.50 C 0.00 0.00 0.00 36.30 +1.89 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.14 +2.27 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.95 +1.87 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.12 +1.87 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 29.64 +2.52 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.39 +1.93 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 26.83 +2.24 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.55 +1.72 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.34 +1.51 61 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 23.30 +1.55 61 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 22.05 +2.09 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.36 +2.00 62 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 19.95 +1.42 60 0 1 0
30DEC26 85.00 C 20.44 20.44 20.44 19.10 +1.30 61 1 31 +1
30DEC26 87.50 C 0.00 0.00 0.00 18.14 +1.17 60 0 0 0
30DEC26 90.00 C 18.58 18.58 18.58 17.32 +1.14 60 1 1 +1
30DEC26 92.50 C 0.00 0.00 0.00 16.55 +1.11 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.81 +1.07 61 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 15.12 +1.04 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 14.50 +1.04 61 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 13.78 +0.96 61 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 13.17 +0.97 61 0 15 0
30DEC26 107.50 C 12.95 12.95 12.95 12.55 +0.94 61 1 47 0
TOTAL CALL 13,996 111,144 +4,152
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 82 0
29JAN26 52.50 P 0.05 0.05 0.05 0.01 0.00 78 23 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 993 0
29JAN26 62.50 P 0.14 0.14 0.13 0.04 -0.03 59 52 467 +33
29JAN26 65.00 P 0.20 0.20 0.18 0.08 -0.07 57 18 1,205 0
29JAN26 67.50 P 0.26 0.26 0.26 0.19 -0.12 57 98 799 -90
29JAN26 70.00 P 0.43 0.43 0.41 0.38 -0.22 57 51 2,434 +8
29JAN26 72.50 P 0.63 0.70 0.62 0.68 -0.37 56 191 1,356 -115
29JAN26 75.00 P 0.87 1.17 0.87 1.15 -0.57 56 381 2,429 -43
29JAN26 77.50 P 1.54 1.89 1.48 1.85 -0.77 56 613 1,983 -61
29JAN26 80.00 P 2.50 2.76 2.31 2.80 -1.01 56 945 3,367 +816
29JAN26 82.50 P 3.30 4.08 3.30 4.06 -1.17 56 739 1,775 +225
29JAN26 85.00 P 4.70 5.42 4.70 5.54 -1.38 56 373 2,175 +282
29JAN26 87.50 P 7.01 7.07 6.89 7.35 -1.46 58 71 250 -45
29JAN26 90.00 P 0.00 0.00 0.00 9.15 -1.60 57 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 11.49 -1.62 63 0 64 0
29JAN26 95.00 P 12.64 13.34 12.29 13.03 -2.41 44 150 464 +93
29JAN26 97.50 P 0.00 0.00 0.00 15.99 -1.41 67 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 18.29 -1.65 67 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 20.67 -1.58 68 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 23.11 -1.79 71 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 25.53 -1.62 71 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 28.00 -1.65 74 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 30.88 -1.27 99 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.92 -1.86 73 0 30 0
29JAN26 117.50 P 0.00 0.00 0.00 35.40 -1.75 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 37.90 -1.85 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 40.40 -2.47 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 43.07 -1.62 106 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 45.40 -1.75 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 47.90 -2.02 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 50.40 -2.55 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 52.90 -1.75 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 55.40 -1.75 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 57.94 -1.94 113 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 40 0
26FEB26 52.50 P 0.21 0.21 0.21 0.05 -0.01 57 20 20 +20
26FEB26 55.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 133 0
26FEB26 57.50 P 0.36 0.37 0.36 0.17 -0.03 56 5 308 +2
26FEB26 60.00 P 0.00 0.00 0.00 0.29 -0.07 56 0 1,068 0
26FEB26 62.50 P 0.00 0.00 0.00 0.48 -0.11 56 0 595 0
26FEB26 65.00 P 0.80 0.89 0.78 0.77 -0.15 56 179 2,278 0
26FEB26 67.50 P 1.07 1.12 1.04 1.16 -0.22 56 226 286 -74
26FEB26 70.00 P 1.56 1.70 1.49 1.64 -0.33 55 106 421 +46
26FEB26 72.50 P 2.05 2.18 1.97 2.24 -0.43 55 488 1,718 +238
26FEB26 75.00 P 2.60 3.06 2.60 3.01 -0.56 55 791 1,364 +634
26FEB26 77.50 P 3.38 3.76 3.38 3.96 -0.67 55 1,065 2,540 +939
26FEB26 80.00 P 4.79 5.11 4.58 5.09 -0.82 55 310 444 +189
26FEB26 82.50 P 5.92 6.19 5.81 6.42 -0.94 55 303 467 -52
26FEB26 85.00 P 6.74 8.02 6.74 7.92 -1.07 56 247 322 +101
26FEB26 87.50 P 8.91 9.61 8.74 9.60 -1.12 57 184 779 +80
26FEB26 90.00 P 0.00 0.00 0.00 10.81 -1.26 52 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 12.82 -1.07 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 15.15 -0.88 58 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 17.24 -1.61 59 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 19.66 -1.46 62 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 21.69 -1.76 61 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 23.98 -1.84 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.28 -1.98 63 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 29.07 -1.66 72 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 30.88 -2.34 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.43 -1.67 67 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 35.47 -2.35 55 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 38.21 -1.54 68 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 41.32 -1.55 84 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 43.15 -1.84 71 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 45.58 -1.80 71 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 48.84 -1.56 94 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 60 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 -0.02 59 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.01 59 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 -0.02 59 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 -0.03 59 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.54 -0.04 59 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.79 -0.08 59 0 809 0
30MAR26 60.00 P 1.23 1.23 1.22 1.12 -0.12 59 25 1,026 -25
30MAR26 62.50 P 0.00 0.00 0.00 1.54 -0.16 59 0 1,147 0
30MAR26 65.00 P 1.90 2.09 1.87 2.05 -0.20 59 632 1,419 +598
30MAR26 67.50 P 2.46 2.49 2.46 2.62 -0.32 58 86 629 +11
30MAR26 70.00 P 3.05 3.37 3.05 3.31 -0.40 58 54 14,885 +38
30MAR26 72.50 P 3.91 3.91 3.82 4.15 -0.47 58 90 1,651 -28
30MAR26 75.00 P 4.77 5.12 4.70 5.11 -0.55 58 1,917 7,983 +986
30MAR26 77.50 P 5.74 6.02 5.72 6.21 -0.64 58 433 1,337 +181
30MAR26 80.00 P 6.90 7.42 6.81 7.42 -0.76 58 616 3,095 +503
30MAR26 82.50 P 8.35 8.60 8.08 8.80 -0.82 59 313 946 +77
30MAR26 85.00 P 9.74 10.06 9.65 10.28 -0.93 59 182 418 +65
30MAR26 87.50 P 11.23 12.01 11.19 11.88 -0.44 59 462 486 +87
30MAR26 90.00 P 12.88 13.58 12.88 13.60 -1.12 60 266 1,222 +160
30MAR26 92.50 P 14.65 14.71 14.26 15.53 -0.98 61 120 80 +2
30MAR26 95.00 P 0.00 0.00 0.00 17.48 -1.05 62 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 19.43 -1.14 63 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.23 -1.16 62 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 23.31 -1.52 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.43 -1.59 63 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 27.91 -0.82 66 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 29.87 -1.60 64 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 32.04 -1.20 64 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 34.15 -1.28 63 0 74 0
30MAR26 117.50 P 0.00 0.00 0.00 36.71 -2.07 66 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 39.02 -1.82 66 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 41.32 -2.31 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.76 -1.23 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.14 -1.30 68 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 48.84 -1.89 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 51.29 -1.69 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 53.29 -1.54 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 56.45 -1.27 82 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 58.16 -2.15 69 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.01 -0.06 59 0 1 0
29APR26 57.50 P 1.46 1.46 1.46 1.39 -0.09 59 3 4 -3
29APR26 60.00 P 1.75 1.86 1.75 1.83 -0.14 59 35 64 +5
29APR26 62.50 P 2.19 2.19 2.19 2.36 -0.17 59 129 171 +84
29APR26 65.00 P 2.73 2.73 2.73 2.96 -0.25 58 30 812 -30
29APR26 67.50 P 3.51 3.51 3.51 3.65 -0.30 58 30 113 +30
29APR26 70.00 P 0.00 0.00 0.00 4.45 -0.37 58 0 1,006 0
29APR26 72.50 P 5.01 5.01 5.01 5.36 -0.44 58 30 142 +30
29APR26 75.00 P 0.00 0.00 0.00 6.40 -0.52 58 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 7.57 -0.59 58 0 171 0
29APR26 80.00 P 8.21 8.41 8.21 8.84 -0.67 58 61 237 +1
29APR26 82.50 P 9.76 9.92 9.66 10.22 -0.76 58 93 152 0
29APR26 85.00 P 11.10 11.40 11.10 11.68 -0.88 58 60 140 0
29APR26 87.50 P 12.68 12.79 12.57 13.28 -0.83 59 72 73 0
29APR26 90.00 P 14.44 14.44 14.44 14.97 -0.98 59 30 30 +30
29APR26 92.50 P 15.79 16.03 15.79 16.31 -0.99 57 60 60 +60
29APR26 95.00 P 0.00 0.00 0.00 18.85 -0.60 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.38 -0.74 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.39 -1.08 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.40 -0.91 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.47 -1.53 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.96 -0.84 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.18 -1.76 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.88 -1.82 62 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.45 -1.56 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.94 -1.31 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 39.72 -1.73 64 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 41.93 -1.70 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.25 -1.42 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 46.61 -1.88 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.49 -1.24 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.29 -2.39 65 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.05 -1.58 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 56.63 -1.09 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.81 -1.71 71 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.05 -1.19 69 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.83 -1.62 75 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.86 -1.66 69 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.77 -1.49 77 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 70.72 -1.53 69 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 73.19 -2.08 70 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 75.56 -2.20 68 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 78.25 -1.97 74 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 80.77 -1.69 76 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 83.18 -1.83 75 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 85.64 -2.20 76 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 88.06 -2.59 75 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.01 -0.09 59 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.14 -0.09 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.27 -0.10 59 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.68 -0.14 59 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.14 -0.19 59 0 254 0
29JUN26 57.50 P 0.00 0.00 0.00 2.73 -0.19 60 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.36 -0.19 60 0 172 0
29JUN26 62.50 P 3.80 3.80 3.80 4.01 -0.25 59 60 138 0
29JUN26 65.00 P 0.00 0.00 0.00 4.76 -0.32 59 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 5.61 -0.38 58 0 559 0
29JUN26 70.00 P 0.00 0.00 0.00 6.56 -0.43 59 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 7.59 -0.51 58 0 1,075 0
29JUN26 75.00 P 8.47 8.47 8.47 8.71 -0.60 58 30 5,828 +30
29JUN26 77.50 P 9.60 9.93 9.55 9.93 -0.69 58 893 1,206 +857
29JUN26 80.00 P 11.35 11.35 11.35 11.35 -0.65 59 60 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 12.67 -0.82 59 0 741 0
29JUN26 85.00 P 13.99 13.99 13.99 14.15 -0.94 58 61 246 +16
29JUN26 87.50 P 0.00 0.00 0.00 15.75 -0.96 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 17.40 -0.89 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.15 -0.68 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.37 -0.57 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 22.85 -0.99 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.65 -0.81 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.60 -0.87 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.56 -1.35 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.55 -1.34 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 32.62 -0.82 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 34.60 -1.42 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.58 -1.64 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.60 -1.56 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.05 -2.13 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 43.38 -1.70 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.62 -1.28 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.88 -1.81 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.10 -1.44 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 52.42 -1.80 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 54.42 -2.50 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 56.99 -2.04 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 59.41 -1.81 64 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 61.87 -1.35 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.10 -1.96 64 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 66.48 -1.75 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.85 -2.12 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 71.18 -1.76 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 73.62 -1.95 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.08 -1.73 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.45 -1.89 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.98 -1.61 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.33 -2.11 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.97 -1.97 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.26 -2.39 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 -0.15 60 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 -0.17 60 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.23 -0.17 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 3.87 -0.25 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.64 -0.21 60 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.39 -0.21 60 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.21 -0.28 60 0 15 0
29SEP26 65.00 P 7.15 7.15 7.15 7.11 -0.27 59 4 6,462 +4
29SEP26 67.50 P 0.00 0.00 0.00 8.10 -0.39 59 0 15 0
29SEP26 70.00 P 8.95 8.95 8.95 9.17 -0.45 59 2 548 +2
29SEP26 72.50 P 10.08 10.08 10.08 10.31 -0.51 59 30 355 0
29SEP26 75.00 P 11.25 11.41 11.25 11.52 -0.58 59 61 788 -1
29SEP26 77.50 P 12.53 12.54 12.53 12.82 -0.64 59 60 1,114 +60
29SEP26 80.00 P 13.77 13.89 13.77 14.20 -0.71 59 60 1,633 +60
29SEP26 82.50 P 15.19 15.30 15.19 15.65 -0.77 59 860 864 +180
29SEP26 85.00 P 16.86 16.86 16.79 17.17 -0.82 59 840 1,341 +820
29SEP26 87.50 P 0.00 0.00 0.00 18.76 -0.51 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 20.40 -0.59 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.03 -0.76 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 23.89 -0.63 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.65 -0.90 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.53 -0.85 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 29.08 -1.11 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.15 -0.97 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.31 -0.64 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.21 -1.12 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.46 -0.73 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 39.60 -0.79 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.39 -0.83 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 43.56 -0.75 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 45.41 -1.43 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.64 -1.26 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.70 -1.21 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.02 -1.85 62 0 16 0
30DEC26 49.00 P 3.70 3.70 3.70 3.62 -0.14 60 1 106 +1
30DEC26 50.00 P 0.00 0.00 0.00 3.88 -0.14 60 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.63 -0.19 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.45 -0.14 61 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.22 -0.16 60 0 6 0
30DEC26 60.00 P 7.00 7.00 7.00 7.10 -0.31 60 20 320 -1
30DEC26 62.50 P 0.00 0.00 0.00 8.14 -0.23 60 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.16 -0.27 60 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.24 -0.14 60 0 2 0
30DEC26 70.00 P 11.23 11.23 11.23 11.40 -0.34 60 10 444 +10
30DEC26 72.50 P 0.00 0.00 0.00 12.61 -0.39 60 0 0 0
30DEC26 75.00 P 13.52 13.52 13.52 13.90 -0.44 60 51 97 +51
30DEC26 77.50 P 14.85 14.85 14.85 15.25 -0.49 59 50 90 +50
30DEC26 80.00 P 0.00 0.00 0.00 16.51 -0.69 59 0 25 0
30DEC26 82.50 P 17.62 17.67 17.62 17.97 -0.77 59 10 12 +10
30DEC26 85.00 P 0.00 0.00 0.00 19.51 -0.81 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.11 -0.84 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.76 -0.94 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.47 -0.92 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.14 -1.35 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.94 -1.41 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.71 -1.24 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 31.66 -0.84 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.55 -1.24 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.02 -1.16 59 0 0 0
TOTAL PUT 16,621 146,510 +8,237
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$ 17.56
29JAN26 9.25 C 0.00 0.00 0.00 8.39 +0.14 172 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 8.07 +0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.85 +0.10 137 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 7.70 +0.20 174 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.07 +0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.57 +0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.18 +0.11 132 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.68 +0.18 120 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.08 -0.02 65 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 4.72 +0.23 107 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 4.21 +0.13 95 0 258 0
29JAN26 14.00 C 3.39 3.39 3.39 3.56 -0.03 0 1 389 0
29JAN26 14.50 C 3.10 3.10 3.10 3.06 +0.05 0 13 560 0
29JAN26 15.00 C 0.00 0.00 0.00 2.76 +0.16 71 0 447 0
29JAN26 15.50 C 2.40 2.40 2.40 2.19 0.00 52 2 319 0
29JAN26 16.00 C 2.00 2.07 1.80 1.87 +0.15 61 28 233 -23
29JAN26 16.50 C 1.87 1.87 1.35 1.50 +0.04 60 12 489 0
29JAN26 17.00 C 1.12 1.12 1.05 1.16 +0.05 58 13 1,054 -5
29JAN26 17.50 C 1.00 1.16 0.82 0.93 +0.07 60 107 1,209 -6
29JAN26 18.00 C 0.90 0.90 0.71 0.72 +0.05 61 56 263 +30
29JAN26 18.50 C 0.77 0.77 0.60 0.54 +0.05 61 60 348 -15
29JAN26 19.00 C 0.42 0.42 0.42 0.40 +0.04 61 15 170 0
29JAN26 19.50 C 0.41 0.41 0.41 0.28 +0.03 61 3 124 +3
29JAN26 20.00 C 0.38 0.38 0.24 0.20 +0.02 61 49 215 +7
29JAN26 21.00 C 0.17 0.17 0.17 0.10 +0.02 62 14 57 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 0.00 60 0 130 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 8.46 +0.05 116 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 8.07 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.96 +0.21 107 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.70 +0.20 101 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.27 +0.28 105 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.58 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.26 +0.14 88 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.71 +0.21 73 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.22 +0.05 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.72 +0.03 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.21 -0.01 54 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 3.89 +0.12 64 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 3.40 +0.13 58 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.97 +0.15 55 0 303 0
26FEB26 15.50 C 2.65 2.65 2.65 2.67 +0.17 59 15 239 -15
26FEB26 16.00 C 2.18 2.30 2.00 2.29 +0.13 57 10 148 +2
26FEB26 16.50 C 2.15 2.15 2.15 1.97 +0.06 56 10 100 0
26FEB26 17.00 C 1.70 1.97 1.49 1.67 +0.08 56 19 447 -6
26FEB26 17.50 C 1.52 1.68 1.38 1.42 +0.08 56 72 197 -25
26FEB26 18.00 C 1.46 1.46 1.10 1.21 +0.06 56 18 553 +13
26FEB26 18.50 C 1.31 1.31 1.31 1.04 +0.08 57 97 211 +97
26FEB26 19.00 C 0.88 0.88 0.88 0.86 +0.07 57 50 238 +50
26FEB26 19.50 C 0.00 0.00 0.00 0.71 +0.06 57 0 160 0
26FEB26 20.00 C 0.60 0.81 0.60 0.59 +0.06 57 25 196 +5
26FEB26 21.00 C 0.51 0.51 0.51 0.39 +0.04 57 15 240 0
26FEB26 22.00 C 0.38 0.38 0.35 0.25 +0.03 56 22 203 0
26FEB26 23.00 C 0.36 0.38 0.28 0.16 +0.02 56 10 10 +10
26FEB26 24.00 C 0.00 0.00 0.00 0.10 - 56 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 12.99 -0.01 100 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.89 -0.10 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.79 -0.07 90 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.70 +0.02 113 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.69 +0.08 156 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 12.34 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.14 -0.01 127 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.60 -0.04 85 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.35 +0.12 78 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.09 +0.12 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 10.85 -0.08 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 10.71 +0.18 119 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 10.43 +0.03 108 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.11 -0.07 70 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 10.04 +0.19 120 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 9.73 +0.10 106 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 9.36 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.11 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.87 -0.08 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.72 +0.06 89 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.46 +0.02 84 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 8.17 -0.04 73 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 7.98 +0.03 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.78 +0.08 84 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 7.36 +0.14 87 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 6.80 +0.16 74 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 6.27 +0.15 65 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 5.71 0.00 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.30 +0.05 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.93 +0.10 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.57 +0.20 63 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 4.05 +0.13 56 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 3.62 +0.14 54 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 3.41 +0.31 60 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.91 +0.06 53 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 2.68 +0.20 56 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 2.39 +0.14 56 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 2.07 +0.07 54 0 404 0
30MAR26 17.50 C 1.97 1.97 1.83 1.87 +0.09 56 102 252 -34
30MAR26 18.00 C 1.85 1.85 1.60 1.66 +0.05 56 72 131 +57
30MAR26 18.50 C 1.57 1.61 1.45 1.49 +0.08 57 72 196 +71
30MAR26 19.00 C 1.52 1.52 1.19 1.27 +0.03 56 20 39 +19
30MAR26 19.50 C 0.00 0.00 0.00 1.15 +0.07 57 0 0 0
30MAR26 20.00 C 1.22 1.24 1.06 1.00 +0.06 57 50 283 +50
30MAR26 21.00 C 0.99 1.00 0.99 0.76 +0.06 57 35 90 +25
30MAR26 22.00 C 0.00 0.00 0.00 0.56 +0.04 56 0 90 0
30MAR26 23.00 C 0.00 0.00 0.00 0.42 +0.04 56 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.01 56 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 56 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 200 0
30MAR26 31.00 C 0.13 0.13 0.13 0.04 +0.01 58 2 106 +2
30MAR26 32.00 C 0.11 0.11 0.11 0.03 +0.01 58 2 542 0
29APR26 9.75 C 0.00 0.00 0.00 8.11 +0.16 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.78 +0.08 69 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.37 +0.15 72 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.82 +0.18 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.27 +0.06 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.81 -0.01 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.47 0.00 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.05 +0.21 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.77 +0.16 61 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.38 +0.30 60 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.01 +0.32 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.67 +0.25 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.24 -0.02 55 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.97 +0.05 56 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.63 -0.05 54 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 2.49 +0.21 57 0 25 0
29APR26 17.50 C 2.30 2.30 2.08 2.18 +0.07 55 20 11 -4
29APR26 18.00 C 2.09 2.09 1.96 2.00 +0.08 56 15 29 -2
29APR26 18.50 C 1.90 1.90 1.90 1.82 +0.09 56 20 21 +13
29APR26 19.00 C 0.00 0.00 0.00 1.64 +0.06 57 0 0 0
29APR26 19.50 C 1.71 1.71 1.48 1.47 +0.05 56 40 34 +34
29APR26 20.00 C 0.00 0.00 0.00 1.31 +0.04 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.04 +0.03 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.82 +0.03 56 0 0 0
29APR26 23.00 C 0.82 0.82 0.82 0.65 +0.03 56 4 4 +4
29APR26 24.00 C 0.00 0.00 0.00 0.51 - 56 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 12.84 -0.02 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.83 +0.10 109 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.69 +0.07 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.43 +0.13 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.21 +0.06 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.84 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.60 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.39 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.23 +0.10 82 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.00 +0.07 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.72 +0.05 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.43 +0.03 60 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.04 +0.11 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.75 +0.12 67 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 9.53 +0.12 68 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 9.24 +0.09 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.12 +0.16 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.79 +0.06 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.57 +0.08 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.32 +0.09 59 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 8.13 +0.18 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.87 +0.14 59 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 7.43 +0.12 58 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.97 +0.10 56 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 6.55 +0.12 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.16 +0.14 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.75 +0.11 56 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 5.37 +0.12 55 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.97 +0.11 54 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 4.61 +0.07 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.29 +0.15 54 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.98 +0.10 54 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.76 +0.15 55 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 3.40 +0.01 53 0 0 0
29JUN26 16.50 C 2.87 2.87 2.87 3.21 +0.12 55 2 8 -2
29JUN26 17.00 C 0.00 0.00 0.00 3.06 +0.19 57 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 2.75 +0.09 55 0 3 0
29JUN26 18.00 C 2.50 2.51 2.50 2.55 +0.08 55 35 30 -5
29JUN26 18.50 C 0.00 0.00 0.00 2.37 +0.08 56 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 +0.09 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.04 +0.08 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.88 +0.07 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.59 +0.06 56 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.34 +0.05 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.13 +0.05 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.95 +0.04 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.79 +0.03 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 +0.04 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 +0.03 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 +0.02 55 0 0 0
29JUN26 30.00 C 0.50 0.50 0.50 0.33 +0.02 56 1 21 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 8.74 +0.09 57 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 8.52 +0.06 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.30 +0.08 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.09 +0.08 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.67 +0.07 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.30 +0.09 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.95 +0.16 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.50 +0.05 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 6.20 +0.11 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.84 +0.09 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.54 +0.07 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.17 +0.01 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.95 +0.14 56 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 4.69 +0.12 56 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 +0.11 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 4.09 +0.02 55 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.92 +0.11 56 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.70 +0.11 56 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 3.45 +0.07 56 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 3.27 +0.09 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 3.09 +0.09 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 +0.10 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.76 +0.09 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.61 +0.10 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.31 +0.06 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 +0.06 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.80 +0.05 56 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 +0.05 56 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 +0.04 56 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 1.24 +0.04 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.09 +0.03 56 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.03 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 +0.02 56 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 +0.03 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.02 56 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 8.77 +0.11 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.57 +0.11 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.40 +0.13 58 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 8.01 +0.13 57 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.58 +0.07 55 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 7.21 +0.09 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.86 +0.09 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.55 +0.10 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 +0.12 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.89 +0.10 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.64 +0.14 55 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 5.33 +0.06 54 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 5.07 +0.07 54 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 +0.06 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 +0.06 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.37 +0.09 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 +0.06 54 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 4.05 +0.11 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 +0.04 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.65 +0.04 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.49 +0.12 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.33 +0.07 56 0 30 0
30DEC26 20.00 C 3.43 3.43 3.43 3.16 +0.07 56 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 2.85 +0.05 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.58 +0.06 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.33 +0.05 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 - 56 0 0 -
TOTAL CALL 1,243 18,880 +366
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 436 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 64 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 350 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.11 -0.01 61 0 429 0
29JAN26 15.50 P 0.20 0.20 0.20 0.18 -0.02 61 7 395 +7
29JAN26 16.00 P 0.27 0.27 0.21 0.28 -0.03 60 52 196 +12
29JAN26 16.50 P 0.32 0.46 0.32 0.42 -0.05 59 19 203 +19
29JAN26 17.00 P 0.61 0.61 0.52 0.60 -0.07 59 2 164 +1
29JAN26 17.50 P 0.69 0.91 0.66 0.85 -0.06 60 86 286 +48
29JAN26 18.00 P 1.04 1.28 0.94 1.14 -0.08 61 75 75 +45
29JAN26 18.50 P 0.00 0.00 0.00 1.49 -0.02 64 0 9 0
29JAN26 19.00 P 0.00 0.00 0.00 1.78 -0.16 58 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 2.26 -0.06 66 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.69 -0.03 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.51 -0.19 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.60 +0.03 86 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.48 -0.09 75 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.44 -0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.44 -0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 57 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 0.00 57 0 82 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 0.00 56 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 75 0
26FEB26 14.00 P 0.20 0.20 0.20 0.19 0.00 57 5 208 +5
26FEB26 14.50 P 0.22 0.22 0.22 0.27 +0.01 57 17 310 -4
26FEB26 15.00 P 0.29 0.29 0.29 0.36 -0.01 56 17 255 0
26FEB26 15.50 P 0.40 0.40 0.40 0.49 -0.01 56 12 208 +12
26FEB26 16.00 P 0.00 0.00 0.00 0.64 -0.02 55 0 544 0
26FEB26 16.50 P 0.82 0.82 0.82 0.83 -0.01 55 100 138 +87
26FEB26 17.00 P 1.09 1.09 1.09 1.06 -0.03 56 2 32 +2
26FEB26 17.50 P 0.00 0.00 0.00 1.31 -0.03 56 0 15 0
26FEB26 18.00 P 1.70 1.70 1.63 1.61 -0.07 57 35 130 +5
26FEB26 18.50 P 2.04 2.04 1.83 1.93 -0.07 57 28 17 +2
26FEB26 19.00 P 0.00 0.00 0.00 2.15 -0.06 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.54 -0.15 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.92 -0.18 54 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 3.86 +0.06 61 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 4.77 +0.11 65 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.64 -0.10 64 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.61 - 68 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 58 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 57 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 0.00 57 0 82 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 0.00 56 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 0.00 56 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 0.00 57 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.31 0.00 57 0 169 0
30MAR26 14.00 P 0.35 0.35 0.35 0.39 -0.02 55 14 29 -14
30MAR26 14.50 P 0.46 0.46 0.46 0.51 -0.03 55 15 213 -15
30MAR26 15.00 P 0.00 0.00 0.00 0.65 -0.04 55 0 20 0
30MAR26 15.50 P 0.00 0.00 0.00 0.81 -0.03 55 0 114 0
30MAR26 16.00 P 0.00 0.00 0.00 1.00 -0.04 55 0 29 0
30MAR26 16.50 P 1.24 1.24 1.22 1.21 -0.05 55 4 15 +3
30MAR26 17.00 P 1.36 1.36 1.36 1.46 -0.04 56 30 33 +20
30MAR26 17.50 P 0.00 0.00 0.00 1.72 -0.03 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 -0.06 57 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.33 -0.08 57 0 220 0
30MAR26 19.00 P 2.62 2.62 2.62 2.68 -0.07 58 12 0 -12
30MAR26 19.50 P 0.00 0.00 0.00 3.04 -0.06 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.41 -0.07 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 +0.03 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 4.91 -0.21 57 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.86 -0.16 61 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 6.84 +0.07 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.68 -0.02 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.50 -0.07 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.49 -0.18 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.45 -0.16 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.47 -0.11 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.44 -0.13 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.44 -0.13 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.44 -0.15 0 0 0 0
29APR26 9.75 P 0.06 0.06 0.06 0.04 0.00 57 10 30 +10
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.20 -0.01 55 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.46 -0.01 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.56 -0.03 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.70 -0.03 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.86 -0.03 54 0 0 0
29APR26 15.50 P 1.06 1.06 1.06 1.04 -0.04 55 13 13 +1
29APR26 16.00 P 0.00 0.00 0.00 1.25 -0.04 55 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 -0.05 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.72 -0.06 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.00 -0.06 56 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 -0.08 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 2.61 -0.08 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 2.94 -0.09 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.32 -0.06 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.52 -0.21 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.32 -0.17 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.20 -0.09 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.11 +0.04 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.00 - 63 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 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 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 0.00 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.01 55 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 +0.01 56 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.01 54 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.02 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 -0.02 54 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 -0.03 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.07 -0.02 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.24 -0.03 54 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.45 -0.03 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.02 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.92 -0.02 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.07 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 -0.07 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.75 -0.08 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.07 -0.08 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.07 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.74 -0.09 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 -0.13 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.84 -0.10 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.62 -0.07 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.17 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.30 -0.07 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.13 -0.07 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.03 -0.08 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.91 -0.07 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.85 -0.03 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.75 -0.10 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.70 -0.07 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.66 -0.09 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.62 -0.07 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.01 56 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.01 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 -0.01 55 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 -0.02 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 -0.02 55 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 -0.03 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.54 -0.03 55 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.03 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 -0.03 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 -0.02 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 -0.06 55 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 -0.05 55 0 0 0
29SEP26 17.50 P 3.09 3.09 3.09 3.03 -0.08 55 8 14 +8
29SEP26 18.00 P 0.00 0.00 0.00 3.33 -0.07 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 -0.07 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.07 56 0 6 0
29SEP26 19.50 P 4.22 4.22 4.22 4.32 -0.08 56 6 6 +6
29SEP26 20.00 P 0.00 0.00 0.00 4.65 -0.07 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.35 -0.10 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 -0.09 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 -0.09 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 0.00 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 -0.11 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.45 -0.05 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 -0.08 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 -0.07 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.09 -0.09 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.02 -0.11 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.91 -0.10 61 0 0 0
29SEP26 32.00 P 14.90 15.10 14.90 14.84 -0.14 61 2 29 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.02 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.01 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 0.00 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.01 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 -0.01 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 -0.01 55 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.02 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 -0.01 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.03 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 -0.03 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.03 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 -0.04 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.03 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 -0.05 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 -0.06 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 -0.06 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 -0.06 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 -0.05 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 -0.06 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 -0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.03 56 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 -0.05 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.58 -0.09 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 -0.07 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 - 58 0 0 -
TOTAL PUT 571 11,486 +250
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$ 16.53
29JAN26 11.50 C 0.00 0.00 0.00 5.04 - 0 0 0 -
29JAN26 12.00 C 0.00 0.00 0.00 4.55 +0.16 63 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.05 +0.29 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.55 +0.20 46 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.05 +0.27 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.63 +0.34 60 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.03 +0.18 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.56 +0.18 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.12 +0.17 29 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.74 +0.14 29 0 27 0
29JAN26 16.50 C 0.56 0.56 0.48 0.45 +0.09 30 4 170 0
29JAN26 17.00 C 0.24 0.33 0.24 0.25 +0.05 31 3 254 -2
29JAN26 17.50 C 0.12 0.12 0.12 0.14 +0.04 33 50 300 +31
29JAN26 18.00 C 0.08 0.08 0.08 0.06 +0.01 32 2 326 -2
29JAN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 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 11.50 C 0.00 0.00 0.00 5.04 - 0 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.11 +0.29 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.56 +0.15 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.08 +0.22 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.69 +0.33 39 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.22 +0.28 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.78 +0.25 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.33 +0.17 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.01 +0.15 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.71 +0.10 29 0 40 0
26FEB26 17.00 C 0.56 0.56 0.56 0.52 +0.09 30 1 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.35 +0.06 30 0 266 0
26FEB26 18.00 C 0.27 0.27 0.27 0.23 +0.04 30 2 196 +2
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.66 +0.23 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.29 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.14 +0.29 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.80 +0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 +0.25 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.06 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 +0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.18 +0.32 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 +0.25 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.11 +0.24 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.64 +0.19 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.24 +0.22 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.82 +0.25 37 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.32 +0.16 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.90 +0.12 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.55 +0.15 30 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.26 +0.14 30 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 1.00 +0.12 31 0 288 0
30MAR26 17.00 C 0.00 0.00 0.00 0.79 +0.11 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.61 +0.09 31 0 164 0
30MAR26 18.00 C 0.55 0.55 0.55 0.47 +0.08 32 4 166 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.35 +0.06 32 0 25 0
30MAR26 19.00 C 0.31 0.31 0.31 0.25 +0.04 31 15 39 +13
30MAR26 19.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 5.18 - 40 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 4.66 +0.15 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.24 +0.22 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.68 +0.13 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.35 +0.29 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.85 +0.20 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.35 +0.08 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.12 +0.29 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.69 +0.17 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.39 +0.13 29 100 100 +100
29APR26 16.50 C 0.00 0.00 0.00 1.14 +0.12 29 100 100 +100
29APR26 17.00 C 0.00 0.00 0.00 0.92 +0.11 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.74 +0.09 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.59 +0.08 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.63 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.24 +0.32 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.68 +0.22 24 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 +0.22 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 +0.23 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.39 +0.36 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 +0.34 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.49 +0.20 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 +0.31 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.68 +0.27 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.25 +0.18 28 0 0 0
29JUN26 15.50 C 2.05 2.05 2.05 2.05 +0.20 31 5 5 +5
29JUN26 16.00 C 0.00 0.00 0.00 1.66 +0.15 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.41 +0.14 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.19 +0.13 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 +0.11 29 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 +0.10 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.68 +0.08 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 +0.09 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.07 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 - 26 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 4.76 +0.25 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 +0.30 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 +0.29 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.49 +0.20 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.20 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +0.21 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 +0.18 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 +0.20 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.15 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 +0.15 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 +0.14 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 +0.14 29 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.12 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 +0.11 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 +0.10 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 +0.09 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 - 28 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.82 +0.26 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.40 +0.26 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.24 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 +0.23 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 +0.23 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.22 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 +0.20 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 +0.18 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 +0.17 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 +0.17 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 +0.15 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 +0.15 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 +0.13 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.12 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.11 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 +0.10 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 +0.09 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
TOTAL CALL 286 4,738 +245
29JAN26 11.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 91 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 140 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 187 0
29JAN26 16.00 P 0.21 0.25 0.21 0.22 -0.11 32 66 527 +49
29JAN26 16.50 P 0.52 0.52 0.37 0.42 -0.17 32 190 633 -55
29JAN26 17.00 P 0.66 0.66 0.66 0.73 -0.20 33 25 562 -22
29JAN26 17.50 P 0.00 0.00 0.00 1.11 -0.24 34 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.48 -0.31 25 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 1.98 -0.30 31 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.52 -0.23 47 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.01 -0.26 51 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.47 -0.29 0 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.52 -0.23 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.52 -0.25 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.52 -0.24 92 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.52 -0.23 101 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.47 -0.28 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.52 -0.23 118 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.52 -0.26 126 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.52 -0.23 133 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 20 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 -0.07 30 0 82 0
26FEB26 15.50 P 0.26 0.28 0.26 0.26 -0.11 30 4 114 -2
26FEB26 16.00 P 0.45 0.45 0.45 0.44 -0.12 30 1 132 +1
26FEB26 16.50 P 0.00 0.00 0.00 0.66 -0.16 30 0 289 0
26FEB26 17.00 P 0.00 0.00 0.00 0.92 -0.22 29 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.29 -0.22 31 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.67 -0.21 31 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.12 -0.27 34 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.52 -0.25 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 -0.29 33 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.53 -0.23 40 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.52 -0.35 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.54 -0.23 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.52 -0.24 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.54 -0.21 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.47 -0.30 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.52 -0.23 75 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.52 -0.26 80 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.52 -0.23 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 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 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 107 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 -0.05 31 0 15 0
30MAR26 15.00 P 0.34 0.34 0.34 0.33 -0.06 32 7 18 0
30MAR26 15.50 P 0.49 0.49 0.49 0.48 -0.07 32 7 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.67 -0.09 32 0 319 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 -0.13 31 0 1,258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.15 32 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.17 32 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.18 30 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.15 -0.24 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.64 -0.25 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.02 -0.28 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.54 -0.24 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 -0.34 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.54 -0.23 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.53 -0.23 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.54 -0.21 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.47 -0.30 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.52 -0.26 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.54 -0.24 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.52 -0.23 68 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 -0.05 30 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.57 -0.08 30 0 3 0
29APR26 16.00 P 0.00 0.00 0.00 0.77 -0.09 30 100 100 +100
29APR26 16.50 P 0.00 0.00 0.00 1.01 -0.12 30 100 102 +100
29APR26 17.00 P 0.00 0.00 0.00 1.29 -0.14 30 0 10 0
29APR26 17.50 P 0.00 0.00 0.00 1.61 -0.15 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.98 -0.15 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.23 -0.31 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.68 -0.21 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.18 -0.15 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.62 -0.20 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.58 -0.29 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.54 -0.25 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.54 -0.23 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.54 -0.35 47 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 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.04 30 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.05 30 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 -0.08 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 -0.10 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 -0.11 30 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 -0.13 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 -0.14 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 1.85 -0.16 31 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.19 -0.19 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 -0.12 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 -0.25 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.22 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 -0.18 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 -0.27 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.62 -0.23 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.58 -0.21 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.56 -0.33 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.47 -0.34 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.53 -0.27 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.54 -0.25 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.54 -0.24 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 - 29 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.06 28 0 10 0
29SEP26 14.50 P 0.67 0.67 0.67 0.71 -0.07 28 8 18 +8
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.08 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 -0.10 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 -0.10 28 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 -0.11 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.88 -0.13 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 -0.13 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 -0.12 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.89 -0.13 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 -0.16 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.27 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.07 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.22 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.24 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.21 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 -0.22 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 -0.20 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.57 -0.25 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 -0.26 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 - 28 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 -0.06 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 -0.09 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.11 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 -0.12 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 -0.14 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 -0.14 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 -0.16 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.12 -0.16 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 -0.18 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 -0.19 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 -0.20 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.21 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 -0.23 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.82 -0.25 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.74 -0.25 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 -0.26 29 0 0 0
TOTAL PUT 508 7,322 +179
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$ 7.22
29JAN26 4.70 C 0.00 0.00 0.00 2.53 +0.09 89 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 +0.09 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.33 +0.09 80 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.23 +0.09 76 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.98 +0.09 66 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 +0.09 57 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.48 +0.08 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.23 +0.09 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.99 +0.10 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 +0.06 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 +0.07 33 0 0 0
29JAN26 7.00 C 0.33 0.33 0.33 0.35 +0.07 36 2 8 -1
29JAN26 7.25 C 0.25 0.25 0.21 0.21 +0.05 36 6 245 -6
29JAN26 7.50 C 0.13 0.13 0.13 0.12 +0.04 37 4 235 +3
29JAN26 7.75 C 0.05 0.05 0.05 0.06 +0.02 37 5 66 -5
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 +0.09 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 +0.09 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 +0.09 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.46 +0.08 32 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.06 33 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.23 +0.05 33 0 16 0
26FEB26 7.75 C 0.00 0.00 0.00 0.15 +0.03 33 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.02 33 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.33 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.23 +0.07 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.96 +0.10 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.63 +0.07 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 +0.08 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 +0.07 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 +0.05 29 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 +0.05 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 +0.07 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 +0.06 31 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 +0.05 30 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.04 30 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.23 +0.04 31 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 +0.03 32 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.46 +0.09 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 +0.09 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 +0.10 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 +0.06 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.06 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 +0.06 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 +0.03 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.30 +0.03 31 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.08 +0.07 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.98 +0.07 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.88 +0.06 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.78 +0.07 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.07 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 +0.07 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.07 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.07 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.06 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.07 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.06 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.06 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.06 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.04 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 +0.04 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.05 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.70 +0.08 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.08 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.08 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.05 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 +0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.06 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 +0.06 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 +0.07 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.05 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.07 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 +0.03 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.61 +0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 +0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 +0.09 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.08 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.09 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 +0.09 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.07 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 +0.06 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
TOTAL CALL 17 1,990 -9
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29JAN26 6.50 P 0.02 0.02 0.02 0.02 -0.01 36 1 116 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 80 0
29JAN26 7.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 84 0
29JAN26 7.25 P 0.00 0.00 0.00 0.25 -0.02 39 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.40 -0.05 38 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.06 -0.08 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.31 -0.07 57 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.08 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.80 -0.08 66 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 -0.08 72 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.08 78 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.56 -0.07 90 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 36 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 109 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 21 0
26FEB26 7.25 P 0.26 0.32 0.26 0.35 -0.01 34 74 123 -30
26FEB26 7.50 P 0.00 0.00 0.00 0.48 -0.04 32 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 -0.07 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.09 -0.07 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.31 -0.09 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.10 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 -0.07 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 -0.07 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 -0.06 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 -0.06 60 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 0.00 33 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 283 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.02 31 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 -0.02 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.92 -0.06 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.07 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 -0.05 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 -0.08 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 -0.06 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 -0.11 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 -0.06 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 -0.06 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.48 -0.03 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.62 -0.05 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.98 -0.08 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.18 -0.05 33 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 -0.06 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 -0.05 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.11 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.07 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.02 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 -0.02 32 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 -0.03 32 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.60 -0.04 32 0 82 0
29JUN26 7.50 P 0.70 0.70 0.70 0.75 -0.04 32 11 24 +11
29JUN26 7.75 P 0.86 0.86 0.86 0.91 -0.04 32 17 37 +17
29JUN26 8.00 P 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 -0.06 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.07 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.06 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.06 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 -0.06 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.03 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.03 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.04 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.04 30 0 30 0
29SEP26 7.50 P 0.93 0.93 0.93 0.91 -0.04 30 15 135 +15
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.04 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.05 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 -0.05 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.08 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.07 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.06 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.06 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.08 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
TOTAL PUT 118 3,197 +13
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$ 191.30
29JAN26 140.00 C 0.00 0.00 0.00 51.53 -7.38 61 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 49.05 -7.12 60 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 46.50 -7.27 47 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 44.04 -7.16 52 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 41.59 -7.05 53 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.43 -6.65 64 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 36.74 -5.64 54 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 34.14 -6.21 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 32.07 -5.42 56 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 29.33 -6.63 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 26.98 -5.07 46 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 24.69 -5.56 46 0 153 0
29JAN26 170.00 C 23.00 23.00 23.00 22.45 -5.47 46 1 95 +1
29JAN26 172.50 C 0.00 0.00 0.00 20.30 -6.00 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 18.22 -5.81 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 15.77 -5.62 42 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 14.82 -4.52 49 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 13.02 -4.20 49 1 151 0
29JAN26 185.00 C 0.00 0.00 0.00 11.20 -4.33 47 0 539 0
29JAN26 187.50 C 10.07 10.07 8.79 9.61 -4.01 46 62 1,096 +30
29JAN26 190.00 C 9.61 10.60 7.53 8.30 -4.00 47 457 1,033 +172
29JAN26 192.50 C 8.21 9.97 6.67 6.88 -3.57 45 490 1,212 -23
29JAN26 195.00 C 7.58 8.31 5.64 5.99 -3.06 47 242 1,404 -134
29JAN26 197.50 C 6.94 7.27 4.40 5.05 -2.90 47 703 1,458 -163
29JAN26 200.00 C 5.92 6.38 3.78 4.23 -2.56 47 539 1,616 +7
29JAN26 205.00 C 3.61 4.46 2.60 2.85 -2.11 47 82 1,641 +12
29JAN26 210.00 C 2.01 3.14 1.80 1.86 -1.61 47 300 1,759 +105
29JAN26 215.00 C 2.00 2.15 1.28 1.17 -1.18 46 325 2,124 +60
29JAN26 220.00 C 1.79 1.79 0.86 0.72 -0.83 46 604 2,541 +86
29JAN26 225.00 C 0.88 1.09 0.60 0.43 -0.57 46 98 1,161 -3
29JAN26 230.00 C 0.65 0.71 0.44 0.25 -0.37 46 98 1,353 -58
29JAN26 235.00 C 0.53 0.53 0.30 0.14 -0.24 46 65 647 -28
29JAN26 240.00 C 0.32 0.34 0.32 0.08 -0.15 47 60 1,791 -23
29JAN26 245.00 C 0.25 0.36 0.25 0.04 -0.09 46 381 805 +362
29JAN26 250.00 C 0.23 0.23 0.23 0.03 -0.05 48 4 758 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 1,364 0
29JAN26 260.00 C 0.10 0.10 0.09 0.01 -0.02 49 44 769 -24
29JAN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 52.31 -7.06 52 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 50.27 -5.90 57 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 47.88 -5.89 55 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 45.32 -6.56 52 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 43.15 -5.83 53 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 40.77 -6.22 51 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 38.20 -6.40 48 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 35.65 -6.59 44 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 33.47 -6.44 44 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 31.35 -6.29 44 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 29.28 -6.14 44 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 27.29 -5.96 44 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 25.36 -5.56 44 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 23.50 -4.97 44 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 21.73 -5.39 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 20.03 -4.48 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 18.96 -3.87 47 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 17.39 -3.72 46 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 15.90 -4.08 46 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 14.11 -4.29 44 0 455 0
26FEB26 190.00 C 14.60 14.60 12.30 12.84 -4.06 44 228 777 +161
26FEB26 192.50 C 11.71 13.92 10.90 11.65 -3.30 44 244 818 +17
26FEB26 195.00 C 11.86 12.90 10.00 10.18 -3.46 43 290 937 +61
26FEB26 197.50 C 11.00 11.95 9.00 9.55 -2.97 45 224 613 +142
26FEB26 200.00 C 9.21 9.86 8.40 8.61 -2.74 45 171 820 +154
26FEB26 205.00 C 7.72 7.92 6.86 7.04 -2.33 45 165 911 -22
26FEB26 210.00 C 6.00 7.10 5.50 5.59 -2.13 45 106 2,377 +67
26FEB26 215.00 C 5.06 5.06 4.31 4.40 -1.91 45 31 517 -15
26FEB26 220.00 C 4.10 4.89 3.60 3.42 -1.62 45 215 1,554 +115
26FEB26 225.00 C 3.43 3.63 3.43 2.64 -1.35 45 31 643 -1
26FEB26 230.00 C 0.00 0.00 0.00 2.02 -1.11 45 1 1,031 -1
26FEB26 235.00 C 2.15 2.28 2.15 1.53 -0.91 45 3 310 +3
26FEB26 240.00 C 1.92 2.02 1.66 1.15 -0.73 45 12 516 +4
26FEB26 245.00 C 0.00 0.00 0.00 0.86 -0.58 45 0 228 0
26FEB26 250.00 C 1.36 1.36 1.36 0.64 -0.46 45 12 236 0
26FEB26 255.00 C 0.00 0.00 0.00 0.46 -0.37 44 0 100 0
26FEB26 260.00 C 0.00 0.00 0.00 0.33 -0.29 44 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.24 -0.22 44 0 73 0
26FEB26 270.00 C 0.00 0.00 0.00 0.18 -0.15 44 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.13 -0.12 44 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.09 -0.10 44 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.57 -5.39 78 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 89.34 -8.61 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.27 -7.63 65 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 84.83 -7.88 64 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 82.06 -8.30 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.97 -6.84 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.54 -5.65 61 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.77 -5.20 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.20 -6.76 66 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 70.23 -6.79 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 68.38 -5.82 63 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 65.97 -3.72 61 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 63.33 -5.53 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 60.38 -5.62 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.61 -4.97 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.29 -3.81 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.23 -5.14 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 51.71 -6.60 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.48 -6.52 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 47.12 -6.61 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 44.96 -4.94 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 42.85 -5.78 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 40.81 -6.33 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.89 -6.14 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 36.93 -4.36 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 34.94 -5.81 49 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 33.13 -4.52 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 31.38 -5.70 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 29.68 -5.55 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 28.05 -3.44 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 26.48 -3.37 49 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 24.96 -3.41 49 0 0 0
30MAR26 180.00 C 21.79 21.79 21.79 23.50 -3.24 49 1 522 0
30MAR26 182.50 C 0.00 0.00 0.00 22.11 -3.99 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 20.78 -3.66 49 0 151 0
30MAR26 187.50 C 18.77 18.77 18.77 19.59 -4.30 49 12 304 0
30MAR26 190.00 C 19.30 19.30 17.88 18.41 -3.45 49 548 683 +346
30MAR26 192.50 C 18.94 18.94 16.56 17.26 -3.30 49 124 1,347 -3
30MAR26 195.00 C 17.89 18.72 15.56 16.21 -3.43 49 273 1,901 -166
30MAR26 197.50 C 17.60 17.60 14.50 15.24 -3.12 50 122 899 +20
30MAR26 200.00 C 15.21 15.21 13.61 14.16 -3.06 49 111 866 -15
30MAR26 205.00 C 13.22 13.62 12.06 12.52 -2.75 50 112 651 +82
30MAR26 210.00 C 10.99 10.99 10.99 10.84 -2.65 50 7 2,685 0
30MAR26 215.00 C 10.46 10.46 9.67 9.36 -2.40 50 21 914 +16
30MAR26 220.00 C 10.00 10.00 8.55 8.05 -2.17 50 17 1,870 +14
30MAR26 225.00 C 8.41 8.43 7.60 6.89 -1.97 49 91 2,879 +30
30MAR26 230.00 C 7.30 7.30 7.30 5.89 -1.76 49 6 3,166 +4
30MAR26 235.00 C 0.00 0.00 0.00 5.02 -1.57 49 0 1,445 0
30MAR26 240.00 C 5.86 5.86 5.00 4.26 -1.39 49 3 3,380 0
30MAR26 245.00 C 0.00 0.00 0.00 3.61 -1.23 49 0 449 0
30MAR26 250.00 C 4.14 4.33 4.14 3.05 -1.09 49 7 2,562 -2
30MAR26 255.00 C 4.20 4.20 4.00 2.57 -0.95 49 18 8,252 0
30MAR26 260.00 C 3.75 3.75 3.75 2.16 -0.84 49 2 794 +2
30MAR26 265.00 C 0.00 0.00 0.00 1.76 -0.78 49 0 374 0
30MAR26 270.00 C 0.00 0.00 0.00 1.47 -0.68 49 0 542 0
30MAR26 275.00 C 0.00 0.00 0.00 1.23 -0.59 49 0 764 0
30MAR26 280.00 C 2.38 2.38 2.38 1.03 -0.50 49 2 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 0.85 -0.44 49 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 0.71 -0.37 49 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 0.59 -0.32 49 0 27 0
30MAR26 300.00 C 1.72 1.72 1.72 0.49 -0.27 49 30 885 +30
30MAR26 310.00 C 1.46 1.46 1.46 0.33 -0.19 49 30 104 +30
30MAR26 320.00 C 1.10 1.26 1.10 0.23 -0.14 49 60 198 +60
30MAR26 330.00 C 0.00 0.00 0.00 0.15 -0.10 49 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 506 0
30MAR26 350.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 73.49 -6.47 56 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 71.21 -7.18 56 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 68.78 -7.19 54 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 66.45 -5.67 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 64.35 -6.83 54 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 62.05 -5.62 54 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 59.79 -6.71 53 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 57.56 -6.64 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 55.36 -6.58 52 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 53.00 -6.71 50 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 50.57 -6.27 48 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 48.84 -6.51 50 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 46.79 -6.44 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 45.12 -4.55 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 43.16 -5.96 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 41.26 -4.31 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 39.20 -5.94 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 37.42 -4.96 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 35.58 -5.00 48 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 33.92 -3.42 48 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 32.32 -4.95 48 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 30.77 -5.44 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 29.27 -4.70 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 27.82 -3.46 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 26.90 -4.37 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 25.08 -4.38 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 23.78 -3.06 48 0 0 0
29APR26 187.50 C 22.32 22.32 21.88 22.79 -3.69 49 60 83 +60
29APR26 190.00 C 22.43 22.43 21.24 21.56 -2.94 49 272 255 +254
29APR26 192.50 C 22.90 22.90 20.99 20.46 -4.03 49 28 244 +28
29APR26 195.00 C 19.95 19.95 19.05 19.39 -3.22 49 79 326 +63
29APR26 197.50 C 19.68 19.68 17.62 18.42 -3.21 49 169 412 +91
29APR26 200.00 C 18.47 19.84 16.70 17.10 -3.34 48 123 396 +58
29APR26 205.00 C 16.71 16.71 15.46 15.66 -2.95 49 114 270 +39
29APR26 210.00 C 15.12 15.12 13.98 13.55 -3.23 48 26 162 0
29APR26 215.00 C 0.00 0.00 0.00 12.34 -2.70 49 0 265 0
29APR26 220.00 C 12.20 12.20 11.00 10.91 -2.50 49 4 91 -2
29APR26 225.00 C 11.20 11.21 10.80 9.63 -2.31 49 4 334 +1
29APR26 230.00 C 0.00 0.00 0.00 8.49 -2.12 49 0 661 0
29APR26 235.00 C 0.00 0.00 0.00 7.25 -2.16 48 0 357 0
29APR26 240.00 C 0.00 0.00 0.00 6.36 -1.97 48 0 60 0
29APR26 245.00 C 0.00 0.00 0.00 5.58 -1.78 48 0 2 0
29APR26 250.00 C 6.71 6.71 6.30 4.88 -1.62 48 22 22 +20
29APR26 255.00 C 0.00 0.00 0.00 4.27 -1.45 48 0 0 0
29APR26 260.00 C 5.80 5.80 5.80 3.72 -1.32 48 15 30 -15
29APR26 265.00 C 0.00 0.00 0.00 3.24 -1.06 48 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 2.82 -1.07 48 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 2.45 -0.86 48 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 2.13 -0.77 48 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 1.85 -0.69 48 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 1.60 -0.62 48 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 1.39 -0.55 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 1.20 -0.49 48 0 24 0
29APR26 310.00 C 0.00 0.00 0.00 0.90 -0.38 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.67 -0.30 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.50 -0.24 48 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.37 -0.19 48 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.27 -0.15 48 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.20 -0.11 48 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.15 -0.09 48 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 92.91 -5.84 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 91.18 -7.50 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 88.79 -6.55 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 86.13 -6.58 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 83.75 -6.61 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 81.37 -7.03 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 79.03 -7.17 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 76.97 -5.31 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 74.67 -6.37 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 72.37 -6.02 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 70.11 -6.72 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 67.87 -5.07 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.66 -6.62 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.49 -4.35 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.35 -6.48 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 59.25 -5.39 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.03 -4.97 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.01 -4.82 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.03 -5.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 50.75 -6.51 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 49.21 -6.05 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.03 -6.32 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 45.70 -5.75 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 43.94 -5.62 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.23 -5.49 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 40.80 -3.23 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 38.98 -4.72 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 37.42 -4.51 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 34.72 -5.28 45 500 500 +500
29JUN26 172.50 C 0.00 0.00 0.00 34.01 -5.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 32.58 -4.60 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 31.20 -5.14 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 29.93 -3.43 47 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 28.66 -4.37 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 27.42 -3.04 47 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 26.18 -3.39 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 25.77 -2.50 49 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 24.59 -3.67 48 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 23.62 -3.21 49 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 22.55 -3.21 49 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 21.48 -3.26 48 0 1,656 0
29JUN26 205.00 C 0.00 0.00 0.00 19.62 -3.11 48 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 17.87 -2.92 48 0 454 0
29JUN26 215.00 C 0.00 0.00 0.00 16.17 -2.87 48 0 398 0
29JUN26 220.00 C 15.00 15.00 15.00 14.76 -2.54 48 5 1,516 +5
29JUN26 225.00 C 0.00 0.00 0.00 13.38 -2.44 48 0 283 0
29JUN26 230.00 C 0.00 0.00 0.00 12.08 -2.36 48 0 1,223 0
29JUN26 235.00 C 0.00 0.00 0.00 11.00 -2.05 48 0 74 0
29JUN26 240.00 C 0.00 0.00 0.00 9.94 -1.99 48 0 3,135 0
29JUN26 245.00 C 0.00 0.00 0.00 8.93 -1.93 48 0 399 0
29JUN26 250.00 C 9.80 9.80 9.80 8.13 -1.67 48 1 580 0
29JUN26 255.00 C 0.00 0.00 0.00 7.13 -1.78 47 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 6.36 -1.76 47 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 5.79 -1.54 47 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 5.24 -1.36 47 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 4.68 -1.35 47 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 4.34 -1.12 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 3.83 -1.06 47 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 3.44 -0.87 47 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 3.05 -0.87 47 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 2.77 -0.77 47 0 1,432 0
29JUN26 310.00 C 0.00 0.00 0.00 2.24 -0.63 47 0 23 0
29JUN26 320.00 C 0.00 0.00 0.00 1.80 -0.55 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.46 -0.44 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.17 -0.39 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 0.95 -0.29 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.75 -0.28 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.64 -0.18 48 0 49 0
29JUN26 380.00 C 0.00 0.00 0.00 0.49 -0.19 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.40 -0.15 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.32 -0.12 47 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.13 -0.06 47 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 94.02 -6.90 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 91.74 -7.38 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 89.45 -5.89 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 87.19 -7.21 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 84.96 -5.40 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 82.74 -7.03 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.56 -5.64 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 78.40 -6.66 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 76.27 -6.33 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 74.18 -6.21 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 72.12 -6.55 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 70.10 -6.44 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 68.11 -6.17 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 66.16 -6.28 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 64.25 -4.67 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.37 -6.01 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.69 -5.80 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 58.67 -5.98 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 56.84 -5.82 50 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 54.66 -6.36 49 0 0 0
29SEP26 150.00 C 56.01 56.01 53.50 53.50 -3.88 49 100 220 +100
29SEP26 152.50 C 0.00 0.00 0.00 51.87 -4.43 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 49.78 -6.04 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.68 -5.52 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.24 -5.33 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 45.83 -3.55 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.41 -4.96 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 43.02 -3.81 49 0 0 0
29SEP26 170.00 C 43.00 43.00 41.00 42.17 -3.01 50 3 33 +3
29SEP26 172.50 C 0.00 0.00 0.00 40.36 -4.74 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 38.97 -4.72 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 37.17 -5.10 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 35.64 -5.32 47 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 34.15 -5.59 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 34.14 -4.39 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 33.39 -3.93 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 32.31 -2.60 49 0 104 0
29SEP26 192.50 C 0.00 0.00 0.00 30.39 -4.51 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 29.40 -4.37 48 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 28.42 -4.23 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.44 -4.23 48 0 352 0
29SEP26 205.00 C 29.73 29.73 29.73 25.53 -4.20 48 1 98 +1
29SEP26 210.00 C 0.00 0.00 0.00 23.94 -3.77 48 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 22.34 -3.69 48 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 21.37 -1.89 49 0 107 0
29SEP26 225.00 C 22.44 22.44 20.60 19.96 -2.79 49 32 183 +21
29SEP26 230.00 C 0.00 0.00 0.00 18.66 -1.99 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 17.37 -2.54 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 16.07 -2.55 49 0 265 0
29SEP26 245.00 C 0.00 0.00 0.00 15.05 -2.28 49 0 81 0
29SEP26 250.00 C 16.55 16.55 16.55 14.05 -2.10 49 1 449 0
29SEP26 255.00 C 0.00 0.00 0.00 12.68 -2.48 48 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 12.07 -2.09 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 11.28 -1.89 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.55 -1.67 49 0 88 0
29SEP26 275.00 C 0.00 0.00 0.00 9.81 -1.67 48 0 6 0
29SEP26 280.00 C 11.00 11.00 11.00 8.81 -1.93 48 5 48 -5
29SEP26 285.00 C 0.00 0.00 0.00 8.17 -1.84 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 7.88 -1.39 48 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 7.14 -1.51 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 6.62 -1.50 48 0 206 0
29SEP26 310.00 C 0.00 0.00 0.00 5.68 -1.38 48 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 4.97 -1.12 48 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 4.25 -1.11 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 3.70 -0.79 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.22 -0.68 48 0 192 0
29SEP26 360.00 C 0.00 0.00 0.00 2.74 -0.68 48 0 45 0
29SEP26 370.00 C 0.00 0.00 0.00 2.40 -0.55 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.09 -0.48 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.78 -0.48 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.55 -0.40 48 0 153 0
29SEP26 410.00 C 3.30 3.30 3.30 1.40 -0.29 48 1 27 -1
29SEP26 420.00 C 0.00 0.00 0.00 1.16 -0.33 48 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.00 -0.30 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.89 -0.21 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 0.77 -0.21 48 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 95.08 -7.26 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 92.90 -6.22 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 90.75 -7.10 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.08 -6.53 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.98 -6.42 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.91 -6.38 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.87 -5.80 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 80.87 -5.27 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 78.89 -5.40 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 76.94 -6.09 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.11 -5.73 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 73.15 -5.36 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 71.39 -5.39 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 69.50 -5.81 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.72 -5.82 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.98 -4.48 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 64.27 -5.75 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.49 -5.78 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.86 -5.05 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.26 -5.62 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.70 -5.44 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.19 -5.55 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.28 -5.83 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.45 -4.26 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.03 -5.00 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.65 -4.15 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.31 -4.95 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.97 -4.91 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.75 -4.76 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 45.45 -4.69 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.24 -4.53 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.07 -4.27 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.55 -3.10 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 40.43 -3.66 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.39 -4.57 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 37.11 -4.55 47 0 52 0
30DEC26 190.00 C 37.19 37.19 37.19 36.79 -4.83 48 2 10 0
30DEC26 192.50 C 37.25 37.25 37.25 36.78 -2.66 49 37 41 +37
30DEC26 195.00 C 0.00 0.00 0.00 35.19 -4.12 48 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 34.82 -2.64 49 0 136 0
30DEC26 200.00 C 33.67 33.67 33.67 33.84 -3.55 49 60 275 +30
30DEC26 205.00 C 0.00 0.00 0.00 31.89 -3.51 49 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 30.16 -3.33 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 28.57 -3.09 49 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 26.99 -3.08 49 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 25.40 -3.09 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.98 -2.93 49 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 22.74 -2.61 49 0 10 0
30DEC26 240.00 C 22.45 22.45 21.90 21.49 -2.62 49 7 21 -4
30DEC26 245.00 C 0.00 0.00 0.00 20.24 -2.62 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 18.99 -2.62 48 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 18.03 -2.34 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 17.08 -2.16 48 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 16.13 -2.16 48 0 84 0
30DEC26 270.00 C 17.34 17.34 17.34 15.18 -2.16 48 1 5 0
30DEC26 275.00 C 0.00 0.00 0.00 14.23 -2.16 48 0 0 0
30DEC26 280.00 C 16.80 17.00 15.25 13.53 -1.91 48 110 117 +9
30DEC26 285.00 C 0.00 0.00 0.00 12.45 -2.10 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.76 -2.09 48 0 66 0
30DEC26 295.00 C 0.00 0.00 0.00 11.08 -2.07 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.40 -1.68 48 0 72 0
30DEC26 310.00 C 0.00 0.00 0.00 9.33 -1.39 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 8.35 -1.31 48 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 7.37 -1.32 48 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 6.63 -1.08 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 5.95 -0.99 48 0 33 0
TOTAL CALL 9,668 126,356 +2,803
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.06 +0.03 47 0 17 0
29JAN26 155.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.14 +0.06 46 5 247 -5
29JAN26 160.00 P 0.00 0.00 0.00 0.22 +0.09 46 0 617 0
29JAN26 162.50 P 0.00 0.00 0.00 0.33 +0.13 46 0 121 0
29JAN26 165.00 P 0.00 0.00 0.00 0.49 +0.20 46 0 139 0
29JAN26 167.50 P 1.09 1.10 1.09 0.69 +0.28 46 7 622 0
29JAN26 170.00 P 1.00 1.35 1.00 0.96 +0.36 47 54 2,276 -7
29JAN26 172.50 P 1.04 1.04 1.04 1.32 +0.49 47 25 307 0
29JAN26 175.00 P 1.80 2.20 1.31 1.76 +0.64 47 239 1,652 +8
29JAN26 177.50 P 2.03 2.21 1.68 2.29 +0.80 47 69 361 0
29JAN26 180.00 P 2.45 3.41 2.09 2.95 +0.99 47 454 1,932 +105
29JAN26 182.50 P 3.01 4.05 2.62 3.74 +1.23 47 298 1,342 +94
29JAN26 185.00 P 3.43 5.14 3.30 4.65 +1.61 47 365 1,385 +82
29JAN26 187.50 P 5.50 6.18 4.50 5.67 +1.82 47 128 1,526 +16
29JAN26 190.00 P 7.00 7.50 5.76 6.80 +2.10 47 495 2,739 +6
29JAN26 192.50 P 6.49 8.37 6.19 8.07 +2.32 47 136 1,451 +27
29JAN26 195.00 P 9.50 10.00 7.18 9.54 +2.81 47 170 1,603 +26
29JAN26 197.50 P 10.69 12.12 9.01 10.96 +2.99 46 150 3,229 -2
29JAN26 200.00 P 10.80 13.21 9.76 12.90 +3.59 48 118 3,819 -3
29JAN26 205.00 P 13.00 13.00 13.00 15.77 +3.07 42 6 1,421 +3
29JAN26 210.00 P 0.00 0.00 0.00 19.86 +3.60 42 0 2,873 0
29JAN26 215.00 P 0.00 0.00 0.00 25.25 +5.58 53 0 889 0
29JAN26 220.00 P 25.00 25.00 25.00 29.51 +5.67 51 1 534 0
29JAN26 225.00 P 0.00 0.00 0.00 33.89 +4.90 44 5 638 0
29JAN26 230.00 P 0.00 0.00 0.00 38.80 +5.39 46 0 512 0
29JAN26 235.00 P 0.00 0.00 0.00 43.73 +5.40 46 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 48.70 +4.33 0 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 54.30 +6.11 74 0 224 0
29JAN26 250.00 P 59.26 59.26 59.26 59.26 +6.26 77 1 133 -1,616
29JAN26 255.00 P 0.00 0.00 0.00 64.79 +6.79 92 0 77 -452
29JAN26 260.00 P 0.00 0.00 0.00 68.70 +4.53 0 0 106 -220
29JAN26 265.00 P 0.00 0.00 0.00 74.29 +5.65 91 0 30 0
29JAN26 270.00 P 0.00 0.00 0.00 78.81 +5.81 79 0 47 0
29JAN26 275.00 P 0.00 0.00 0.00 84.11 +6.11 94 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 89.00 +6.00 94 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 93.99 +5.99 97 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 98.99 +5.99 101 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 103.80 +5.33 95 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 109.11 +6.11 112 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 118.79 +5.79 104 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 128.80 +4.70 110 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 138.79 +5.79 115 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 148.79 +5.79 120 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 158.79 +5.79 125 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 168.79 +5.79 130 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 178.79 +5.79 135 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 188.79 +5.79 140 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 198.79 +5.79 145 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 208.79 +5.79 149 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 218.79 +5.79 154 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 228.79 +5.79 158 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 238.79 +5.79 162 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 248.79 +5.79 166 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 258.79 +5.79 170 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 268.79 +5.79 174 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 278.78 +4.59 177 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 288.78 +5.78 180 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 298.78 +5.78 184 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 308.78 +5.53 187 0 0 0
26FEB26 140.00 P 0.58 0.58 0.58 0.20 +0.07 45 10 117 +10
26FEB26 142.50 P 0.00 0.00 0.00 0.27 +0.09 44 0 3 0
26FEB26 145.00 P 0.72 0.72 0.72 0.36 +0.11 44 16 17 +16
26FEB26 147.50 P 0.00 0.00 0.00 0.48 +0.15 44 0 35 0
26FEB26 150.00 P 0.90 1.00 0.90 0.62 +0.18 44 11 21 +11
26FEB26 152.50 P 0.00 0.00 0.00 0.81 +0.24 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.03 +0.29 44 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.29 +0.33 44 0 33 0
26FEB26 160.00 P 2.00 2.05 1.92 1.66 +0.44 45 24 88 +24
26FEB26 162.50 P 0.00 0.00 0.00 2.04 +0.55 45 0 460 0
26FEB26 165.00 P 2.04 2.04 2.04 2.49 +0.63 45 35 549 +30
26FEB26 167.50 P 0.00 0.00 0.00 3.00 +0.76 45 0 169 0
26FEB26 170.00 P 3.10 3.84 3.10 3.58 +0.86 45 659 884 +240
26FEB26 172.50 P 0.00 0.00 0.00 4.24 +1.01 45 0 301 0
26FEB26 175.00 P 4.38 5.07 4.38 4.90 +1.10 45 26 381 +23
26FEB26 177.50 P 5.29 5.90 5.29 5.75 +1.37 45 72 1,090 +56
26FEB26 180.00 P 6.00 7.00 5.28 6.50 +1.43 44 213 1,530 +171
26FEB26 182.50 P 6.55 7.80 6.55 7.30 +1.41 43 186 1,043 +169
26FEB26 185.00 P 8.50 9.00 7.45 8.45 +1.72 44 307 1,420 +221
26FEB26 187.50 P 8.53 10.18 8.04 9.64 +2.11 44 285 1,563 +265
26FEB26 190.00 P 11.00 11.00 8.71 10.78 +2.11 44 414 1,561 +263
26FEB26 192.50 P 10.90 12.80 10.46 12.13 +2.33 44 234 957 +117
26FEB26 195.00 P 13.00 14.28 11.24 13.73 +2.70 45 476 1,026 +147
26FEB26 197.50 P 13.68 15.56 13.09 14.69 +2.34 43 123 1,269 +74
26FEB26 200.00 P 16.11 17.50 14.00 16.65 +2.93 44 292 719 +133
26FEB26 205.00 P 17.09 17.74 17.04 20.06 +3.42 45 76 1,023 -32
26FEB26 210.00 P 22.53 22.53 22.53 23.84 +3.33 46 1 450 0
26FEB26 215.00 P 0.00 0.00 0.00 28.18 +4.00 48 0 718 0
26FEB26 220.00 P 0.00 0.00 0.00 32.38 +5.02 49 5 499 +5
26FEB26 225.00 P 0.00 0.00 0.00 35.87 +5.57 45 0 140 0
26FEB26 230.00 P 0.00 0.00 0.00 40.34 +4.67 46 0 46 0
26FEB26 235.00 P 0.00 0.00 0.00 44.66 +3.77 44 0 48 0
26FEB26 240.00 P 50.85 50.85 50.85 49.64 +4.81 47 30 47 +15
26FEB26 245.00 P 54.69 54.69 54.69 54.49 +5.16 49 30 120 +30
26FEB26 250.00 P 58.56 58.56 58.56 59.26 +5.70 49 30 419 +30
26FEB26 255.00 P 0.00 0.00 0.00 64.79 +4.83 58 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 68.73 +4.56 44 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 74.29 +5.65 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.82 +5.80 52 0 0 0
26FEB26 275.00 P 84.69 84.69 84.48 84.11 +6.11 61 150 271 +120
26FEB26 280.00 P 0.00 0.00 0.00 89.00 +6.00 61 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.00 +6.00 64 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 99.12 +6.12 68 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 103.82 +5.35 63 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.11 +6.11 72 0 0 -31
26FEB26 310.00 P 0.00 0.00 0.00 118.81 +5.81 69 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 128.99 +4.89 78 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 138.99 +5.99 82 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 148.81 +5.81 80 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 158.99 +5.99 89 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 168.99 +5.99 93 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 178.86 +5.86 92 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 188.79 +5.79 92 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 198.80 +5.80 96 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 209.09 +6.09 108 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 219.00 +6.00 109 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 228.99 +5.99 111 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 239.00 +6.00 114 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 248.79 +5.79 110 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 258.79 +5.79 112 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 268.80 +5.80 115 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 278.98 +4.79 124 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 288.78 +5.78 119 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 298.98 +5.98 129 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 308.80 +5.55 125 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 15 0
30MAR26 115.00 P 0.55 0.55 0.55 0.13 +0.03 49 15 15 +15
30MAR26 117.50 P 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.22 +0.06 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.29 +0.07 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.37 +0.10 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.46 +0.10 49 0 6 0
30MAR26 130.00 P 0.00 0.00 0.00 0.60 +0.16 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.71 +0.15 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.88 +0.17 49 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 1.08 +0.22 49 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.29 +0.26 49 0 4 0
30MAR26 142.50 P 0.00 0.00 0.00 1.57 +0.34 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.85 +0.37 49 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 2.19 +0.43 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.63 +0.58 49 0 217 0
30MAR26 152.50 P 3.00 3.00 3.00 2.96 +0.45 49 4 5 +4
30MAR26 155.00 P 0.00 0.00 0.00 3.47 +0.56 49 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 3.99 +0.65 49 0 5 0
30MAR26 160.00 P 4.50 4.50 4.50 4.62 +0.75 49 3 205 +3
30MAR26 162.50 P 0.00 0.00 0.00 5.19 +0.95 49 0 65 0
30MAR26 165.00 P 5.75 5.75 5.63 5.70 +0.85 48 2 467 +2
30MAR26 167.50 P 5.95 6.00 5.95 6.37 +0.83 48 12 176 +10
30MAR26 170.00 P 7.10 7.23 7.10 7.23 +1.11 48 15 268 +11
30MAR26 172.50 P 0.00 0.00 0.00 8.02 +1.21 48 0 354 0
30MAR26 175.00 P 8.26 9.30 8.26 8.91 +1.33 48 38 506 +8
30MAR26 177.50 P 10.27 10.31 10.27 9.89 +1.53 48 40 1,031 -40
30MAR26 180.00 P 10.01 11.34 9.48 10.91 +1.66 48 81 7,144 +23
30MAR26 182.50 P 12.48 12.50 12.40 12.05 +1.82 48 68 398 0
30MAR26 185.00 P 13.00 13.68 11.64 13.20 +1.93 48 103 1,126 +32
30MAR26 187.50 P 13.98 15.04 13.96 14.46 +2.20 48 93 818 -84
30MAR26 190.00 P 15.00 16.06 15.00 15.66 +2.23 48 28 924 +6
30MAR26 192.50 P 16.85 17.76 15.13 17.10 +2.45 48 213 1,531 -27
30MAR26 195.00 P 18.00 19.25 16.51 19.12 +3.17 50 152 893 +45
30MAR26 197.50 P 0.00 0.00 0.00 20.04 +2.83 49 0 1,616 0
30MAR26 200.00 P 18.86 19.27 18.86 20.93 +2.07 47 31 5,241 0
30MAR26 205.00 P 0.00 0.00 0.00 24.99 +3.15 49 0 652 0
30MAR26 210.00 P 28.98 28.98 28.98 27.37 +2.26 47 30 1,067 +30
30MAR26 215.00 P 0.00 0.00 0.00 32.42 +3.33 51 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 35.64 +3.83 50 0 3,814 0
30MAR26 225.00 P 39.79 39.79 39.79 39.79 +5.43 50 1 1,998 +1
30MAR26 230.00 P 0.00 0.00 0.00 44.45 +3.97 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 48.94 +4.40 54 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 51.24 +2.44 46 0 70 0
30MAR26 245.00 P 0.00 0.00 0.00 57.87 +7.35 56 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 62.45 +4.86 57 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 65.56 +4.43 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 70.14 +3.34 51 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 74.51 +4.02 48 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 79.29 +5.28 49 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 84.24 +5.27 50 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 89.00 +2.89 49 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 94.00 +5.59 51 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 99.12 +4.93 54 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 103.88 +5.41 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.12 +4.14 58 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 118.81 +5.81 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 129.11 +5.01 64 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 139.05 +6.05 67 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.39 +6.39 74 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.11 +6.01 74 0 600 -1
30MAR26 360.00 P 0.00 0.00 0.00 169.48 +6.48 81 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 178.90 +5.90 75 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 189.04 +6.04 80 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 199.04 +6.04 83 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 209.09 +6.09 86 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 219.00 +6.00 87 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 229.04 +6.04 90 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 239.04 +6.04 92 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 248.90 +5.90 92 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 259.04 +6.04 97 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.71 +0.15 49 0 0 0
29APR26 125.00 P 1.27 1.27 1.27 0.85 +0.16 49 1 31 +1
29APR26 127.50 P 0.00 0.00 0.00 1.04 +0.21 49 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.21 +0.21 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.41 +0.21 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.70 +0.30 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.98 +0.31 48 0 2 0
29APR26 140.00 P 2.40 2.40 2.40 2.36 +0.41 49 2 6 +2
29APR26 142.50 P 0.00 0.00 0.00 2.68 +0.44 48 0 2 0
29APR26 145.00 P 0.00 0.00 0.00 3.08 +0.47 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.50 +0.47 48 0 0 0
29APR26 150.00 P 4.00 4.00 4.00 3.90 +0.47 48 1 1 +1
29APR26 152.50 P 0.00 0.00 0.00 4.55 +0.67 48 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 5.08 +0.80 48 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.76 +0.97 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 6.45 +1.09 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 7.13 +0.97 48 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 7.93 +1.25 48 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 8.79 +1.44 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 9.36 +1.20 47 0 16 0
29APR26 172.50 P 9.90 10.38 9.90 10.22 +1.23 47 92 103 +76
29APR26 175.00 P 10.31 11.07 10.31 11.24 +1.41 47 109 249 +109
29APR26 177.50 P 11.82 11.86 11.82 12.28 +1.58 47 60 376 0
29APR26 180.00 P 13.52 13.52 13.52 13.41 +1.70 48 30 93 +30
29APR26 182.50 P 14.60 14.60 14.60 14.57 +1.84 48 30 151 0
29APR26 185.00 P 15.50 16.27 15.08 15.75 +2.00 48 54 173 +24
29APR26 187.50 P 17.58 17.58 17.58 16.99 +2.07 48 30 264 +30
29APR26 190.00 P 18.00 18.96 17.89 18.00 +1.96 47 107 389 +82
29APR26 192.50 P 18.45 20.00 17.76 19.70 +2.30 48 148 454 +88
29APR26 195.00 P 21.00 21.79 19.50 21.01 +2.48 47 126 1,010 +47
29APR26 197.50 P 23.10 23.10 23.10 22.65 +2.54 48 30 357 +30
29APR26 200.00 P 21.88 22.00 21.88 24.18 +3.05 48 17 306 +16
29APR26 205.00 P 25.88 26.30 25.88 27.48 +2.89 49 56 57 +40
29APR26 210.00 P 0.00 0.00 0.00 30.94 +3.18 49 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 34.49 +3.56 49 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 38.33 +3.18 50 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 42.15 +5.15 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.94 +3.84 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 50.02 +3.12 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 54.39 +3.41 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.63 +3.50 51 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.85 +4.29 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 67.34 +5.02 52 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 71.80 +3.75 52 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 76.79 +4.13 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 80.93 +5.21 52 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 85.31 +4.40 51 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 89.87 +3.76 50 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 94.92 +4.04 52 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 99.64 +4.93 52 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 104.27 +5.07 51 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 109.12 +4.14 51 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 118.93 +5.71 52 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 129.11 +4.73 57 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 139.05 +5.76 59 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 149.47 +6.21 66 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 159.39 +6.29 68 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 169.48 +6.48 71 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 179.47 +6.47 73 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 189.39 +6.39 75 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 199.39 +6.39 77 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 209.39 +6.39 79 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.37 +0.07 47 0 2,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.46 +0.09 47 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.55 +0.08 47 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.69 +0.13 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.83 +0.14 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.97 +0.14 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.18 +0.21 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.39 +0.22 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.60 +0.22 47 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.90 +0.32 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.19 +0.33 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.49 +0.33 47 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.88 +0.43 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.26 +0.38 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.69 +0.39 47 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 4.16 +0.49 47 0 4 0
29JUN26 140.00 P 4.30 4.50 4.30 4.70 +0.68 47 3 45 0
29JUN26 142.50 P 0.00 0.00 0.00 5.24 +0.69 47 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.78 +0.69 47 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 6.45 +0.99 47 0 0 0
29JUN26 150.00 P 6.80 7.00 6.80 6.93 +0.80 47 12 189 +10
29JUN26 152.50 P 0.00 0.00 0.00 7.85 +1.16 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 8.55 +1.18 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 9.41 +1.37 47 0 331 0
29JUN26 160.00 P 9.16 9.16 9.16 10.28 +1.12 47 1 865 0
29JUN26 162.50 P 0.00 0.00 0.00 11.28 +1.68 48 0 457 0
29JUN26 165.00 P 0.00 0.00 0.00 12.03 +1.58 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 13.06 +1.77 47 0 242 0
29JUN26 170.00 P 13.50 13.50 13.50 13.70 +1.56 46 1,252 1,517 +1,252
29JUN26 172.50 P 0.00 0.00 0.00 14.73 +1.56 46 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 15.76 +1.58 46 0 205 0
29JUN26 177.50 P 16.01 16.01 16.01 16.88 +1.66 46 30 183 0
29JUN26 180.00 P 17.00 17.48 16.25 18.10 +1.85 46 211 6,085 +81
29JUN26 182.50 P 0.00 0.00 0.00 19.32 +1.98 46 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 20.54 +1.98 46 1 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 21.77 +1.98 46 0 45 0
29JUN26 190.00 P 21.87 23.70 21.87 23.15 +2.14 46 8 1,748 0
29JUN26 192.50 P 24.56 24.56 24.56 24.56 +2.29 46 1 2,742 +1
29JUN26 195.00 P 0.00 0.00 0.00 26.04 +2.17 46 0 357 0
29JUN26 197.50 P 0.00 0.00 0.00 27.53 +2.44 46 0 279 0
29JUN26 200.00 P 0.00 0.00 0.00 29.09 +2.53 46 0 7,800 0
29JUN26 205.00 P 0.00 0.00 0.00 32.37 +2.78 46 1 596 0
29JUN26 210.00 P 0.00 0.00 0.00 35.70 +2.90 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 39.23 +3.55 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 43.72 +3.93 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 45.38 +2.41 44 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 49.00 +2.41 44 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 54.43 +3.61 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.50 +3.89 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 62.44 +4.85 47 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 66.20 +2.37 46 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 70.83 +4.94 47 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 75.16 +4.65 48 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 79.45 +4.01 47 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 83.91 +4.32 48 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 88.99 +3.30 50 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 92.76 +2.45 48 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 97.28 +2.32 47 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 101.83 +2.79 47 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 106.64 +5.18 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.04 +5.98 47 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 120.34 +5.14 47 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 130.13 +5.25 49 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 139.54 +6.08 48 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 149.47 +5.41 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 159.39 +6.28 52 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 169.48 +6.44 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.47 +6.44 57 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 189.39 +4.83 59 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 199.39 +5.57 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 209.39 +5.30 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 219.00 +5.08 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 229.04 +6.04 64 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 239.04 +6.04 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 248.90 +5.90 66 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 259.04 +5.97 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.27 +0.18 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.49 +0.19 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.70 +0.19 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.97 +0.24 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.28 +0.30 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.58 +0.29 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.98 +0.38 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.38 +0.38 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.65 +0.27 48 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 4.06 +0.37 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.45 +0.39 47 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.97 +0.52 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.69 +0.78 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 6.25 +0.79 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.61 +0.61 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.26 +0.71 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.96 +0.84 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.66 +0.84 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.36 +0.84 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.08 +0.86 47 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.95 +1.03 47 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 11.82 +1.13 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 12.70 +1.13 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 13.58 +1.14 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 14.47 +1.15 47 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 15.53 +1.34 47 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 16.58 +1.42 47 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 17.64 +1.47 47 0 180 0
29SEP26 170.00 P 18.80 18.80 18.80 18.71 +1.48 47 30 214 0
29SEP26 172.50 P 19.43 19.43 19.43 19.77 +1.48 47 60 62 +59
29SEP26 175.00 P 20.08 20.08 20.08 20.96 +1.61 47 2 85 +2
29SEP26 177.50 P 0.00 0.00 0.00 22.21 +1.79 47 0 122 0
29SEP26 180.00 P 22.24 23.20 22.20 23.46 +1.87 47 133 4,354 +101
29SEP26 182.50 P 23.75 23.75 23.75 24.71 +1.87 47 60 199 +60
29SEP26 185.00 P 25.68 26.20 25.68 25.97 +1.87 47 200 437 +200
29SEP26 187.50 P 0.00 0.00 0.00 27.23 +1.88 47 0 379 0
29SEP26 190.00 P 0.00 0.00 0.00 28.63 +1.87 46 0 392 0
29SEP26 192.50 P 0.00 0.00 0.00 30.07 +2.20 46 0 236 0
29SEP26 195.00 P 30.29 30.29 30.29 31.56 +2.30 46 1 299 +1
29SEP26 197.50 P 0.00 0.00 0.00 33.01 +2.26 46 0 315 0
29SEP26 200.00 P 34.52 34.52 34.52 34.70 +2.48 47 2 1,087 +2
29SEP26 205.00 P 0.00 0.00 0.00 37.86 +2.54 47 0 1,757 0
29SEP26 210.00 P 41.00 41.00 41.00 41.51 +2.98 47 1 232 -1
29SEP26 215.00 P 45.00 45.00 45.00 44.75 +3.26 47 5 166 +5
29SEP26 220.00 P 0.00 0.00 0.00 47.91 +3.55 47 0 119 0
29SEP26 225.00 P 0.00 0.00 0.00 51.54 +2.02 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 55.11 +2.24 47 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 59.29 +2.25 47 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 62.80 +3.65 47 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 66.22 +3.60 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.19 +2.52 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 75.27 +3.51 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 79.18 +3.56 48 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 83.80 +4.82 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 88.12 +3.72 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 92.42 +5.46 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 96.75 +4.49 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 101.11 +5.60 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 105.51 +5.16 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 109.95 +4.64 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 114.43 +6.07 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 123.21 +4.59 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 132.65 +6.04 49 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 141.85 +5.79 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 151.14 +5.60 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 160.52 +4.04 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 169.74 +5.66 48 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 179.47 +4.36 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 189.39 +4.83 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 199.39 +5.56 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 209.39 +5.03 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 219.00 +5.08 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 229.04 +6.04 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 239.04 +5.21 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 248.90 +5.90 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 259.04 +5.97 59 0 90 0
30DEC26 100.00 P 2.90 2.98 2.90 2.41 +0.28 48 7 127 +7
30DEC26 102.50 P 0.00 0.00 0.00 2.74 +0.28 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.07 +0.28 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.44 +0.32 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.89 +0.42 48 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.30 +0.38 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.68 +0.32 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 5.10 +0.36 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.61 +0.47 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 6.10 +0.53 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.63 +0.58 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.19 +0.58 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.82 +0.65 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.54 +0.79 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.25 +0.80 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.97 +0.80 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 10.69 +0.81 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 11.47 +0.87 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.36 +1.03 47 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 13.25 +1.08 47 0 1 0
30DEC26 150.00 P 13.60 13.60 13.60 14.14 +1.08 47 10 217 +10
30DEC26 152.50 P 0.00 0.00 0.00 15.04 +1.09 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 15.94 +1.10 47 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 16.97 +1.23 47 0 101 0
30DEC26 160.00 P 0.00 0.00 0.00 18.04 +1.40 47 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 19.12 +1.42 47 0 103 0
30DEC26 165.00 P 20.00 20.00 20.00 20.20 +1.43 47 7 109 +7
30DEC26 167.50 P 20.50 20.50 20.50 21.28 +1.43 47 2 102 +2
30DEC26 170.00 P 0.00 0.00 0.00 22.37 +1.44 47 0 165 0
30DEC26 172.50 P 0.00 0.00 0.00 23.56 +1.54 47 0 121 0
30DEC26 175.00 P 23.81 23.81 23.81 24.83 +1.72 47 30 124 0
30DEC26 177.50 P 26.00 26.00 26.00 26.10 +1.81 47 30 30 +30
30DEC26 180.00 P 26.50 27.09 26.50 27.37 +1.82 46 24 117 +21
30DEC26 182.50 P 0.00 0.00 0.00 28.64 +1.82 46 0 142 0
30DEC26 185.00 P 28.89 29.00 28.89 29.92 +1.82 46 31 94 +15
30DEC26 187.50 P 0.00 0.00 0.00 31.21 +1.84 46 0 31 0
30DEC26 190.00 P 33.00 33.00 33.00 32.62 +1.97 46 1 49 0
30DEC26 192.50 P 33.20 34.42 33.20 34.08 +2.14 46 31 166 0
30DEC26 195.00 P 34.11 34.11 34.11 35.54 +2.23 46 1 220 +1
30DEC26 197.50 P 36.61 36.61 36.61 37.08 +2.32 46 30 107 -30
30DEC26 200.00 P 38.50 38.50 38.50 38.68 +2.41 46 20 180 0
30DEC26 205.00 P 0.00 0.00 0.00 41.91 +2.57 47 0 270 0
30DEC26 210.00 P 0.00 0.00 0.00 46.17 +3.62 48 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 48.69 +2.67 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 51.34 +2.46 46 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 55.24 +3.49 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.55 +4.50 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.33 +3.54 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 67.09 +3.90 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.59 +1.57 46 0 0 0
30DEC26 250.00 P 73.50 73.50 73.50 73.50 +2.25 46 1 2 +1
30DEC26 255.00 P 0.00 0.00 0.00 78.20 +3.80 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.39 +3.89 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.49 +5.20 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.66 +5.21 49 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 95.23 +4.39 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 99.09 +1.56 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 104.67 +5.04 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 108.16 +4.20 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.49 +4.64 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 116.87 +5.18 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 126.27 +5.49 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.66 +4.87 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.70 +4.38 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 152.83 +4.64 48 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 162.05 +4.40 48 0 5 0
TOTAL PUT 10,492 155,602 +2,620
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$ 18.53
29JAN26 12.00 C 0.00 0.00 0.00 6.57 -0.05 102 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.07 -0.04 93 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.64 +0.03 109 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.05 -0.06 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.58 -0.02 73 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.08 -0.04 65 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.59 -0.10 60 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.11 -0.02 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.61 -0.04 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.12 -0.06 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.26 -0.07 39 0 75 0
29JAN26 18.00 C 1.19 1.19 1.19 0.91 -0.06 38 140 171 +140
29JAN26 18.50 C 0.00 0.00 0.00 0.61 -0.06 37 0 165 0
29JAN26 19.00 C 0.62 0.62 0.62 0.40 -0.05 38 10 587 -10
29JAN26 19.50 C 0.00 0.00 0.00 0.25 -0.04 38 0 2,595 0
29JAN26 20.00 C 0.23 0.23 0.23 0.15 -0.03 38 173 1,453 +173
29JAN26 21.00 C 0.08 0.08 0.06 0.05 -0.02 39 102 1,811 +90
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.07 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.64 -0.02 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.11 -0.07 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.65 -0.06 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.10 -0.10 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.68 -0.14 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.11 -0.14 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.77 -0.03 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.33 -0.04 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.93 -0.06 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.49 -0.12 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.23 -0.05 35 0 51 0
26FEB26 18.50 C 0.00 0.00 0.00 0.97 -0.04 36 0 20 0
26FEB26 19.00 C 0.93 0.93 0.77 0.74 -0.04 35 73 112 +33
26FEB26 19.50 C 0.57 0.57 0.57 0.57 -0.03 36 9 54 +9
26FEB26 20.00 C 0.00 0.00 0.00 0.42 -0.03 36 0 357 0
26FEB26 21.00 C 0.25 0.25 0.25 0.23 -0.02 36 100 506 +96
26FEB26 22.00 C 0.14 0.14 0.14 0.12 -0.01 37 50 431 +20
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 0.00 38 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.12 -0.03 85 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.82 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.64 -0.03 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.41 -0.02 85 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.09 -0.07 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.84 -0.08 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.70 +0.01 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.18 +0.03 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.74 +0.05 76 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.30 +0.13 77 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.81 +0.10 72 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.15 -0.08 47 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.70 -0.04 50 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.21 -0.04 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.74 -0.03 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.28 -0.03 43 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.86 +0.02 44 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.22 -0.19 30 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.96 0.00 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.54 -0.04 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.18 -0.03 36 0 39 0
30MAR26 17.50 C 1.78 1.78 1.78 1.84 -0.03 36 13 598 +13
30MAR26 18.00 C 0.00 0.00 0.00 1.52 -0.06 35 0 257 0
30MAR26 18.50 C 0.00 0.00 0.00 1.27 -0.04 35 0 217 0
30MAR26 19.00 C 0.00 0.00 0.00 1.05 -0.03 35 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.87 -0.02 36 0 260 0
30MAR26 20.00 C 0.75 0.75 0.70 0.72 -0.03 36 16 348 -10
30MAR26 21.00 C 0.60 0.62 0.48 0.47 -0.02 37 631 1,968 +605
30MAR26 22.00 C 0.41 0.42 0.32 0.30 -0.02 37 600 1,980 +472
30MAR26 23.00 C 0.28 0.29 0.22 0.19 -0.01 37 365 2,563 +350
30MAR26 24.00 C 0.19 0.20 0.15 0.12 -0.01 38 565 1,607 +468
30MAR26 25.00 C 0.00 0.00 0.00 0.08 0.00 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 39 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 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 42 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 47 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.26 -0.02 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.77 -0.05 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.22 -0.10 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.84 -0.03 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.38 -0.08 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.93 -0.03 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.46 -0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.02 -0.12 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.66 -0.11 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.37 +0.03 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.96 -0.14 33 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.75 -0.05 35 0 160 0
29APR26 18.50 C 1.53 1.53 1.53 1.53 -0.01 36 15 290 0
29APR26 19.00 C 0.00 0.00 0.00 1.29 -0.03 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.09 -0.03 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.93 -0.02 36 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 9.21 -0.03 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.74 -0.02 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.25 -0.02 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.79 0.00 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.30 -0.01 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.81 -0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.33 -0.03 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.77 -0.13 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.42 -0.01 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.98 +0.01 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.51 -0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.09 -0.04 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 -0.10 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.31 -0.04 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.97 -0.02 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 -0.04 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.31 -0.04 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.06 -0.02 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.84 -0.02 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.62 -0.01 36 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.42 -0.01 36 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.25 0.00 36 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 0.00 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 -0.01 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.01 37 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 0.07 -0.01 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.86 -0.02 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.38 -0.05 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.94 -0.02 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 -0.11 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.08 -0.01 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 -0.04 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 -0.10 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.93 +0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.58 -0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.18 -0.09 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.96 -0.07 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.68 -0.10 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.42 -0.06 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.03 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 -0.03 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 -0.04 35 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 -0.04 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.36 -0.03 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.02 36 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 -0.02 36 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.77 -0.01 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.63 -0.01 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 0.00 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 0.00 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 0.00 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.42 -0.03 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.07 +0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.64 +0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 0.00 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.78 -0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.41 -0.05 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.10 -0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.80 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 -0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 -0.07 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 -0.06 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.74 -0.06 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.56 -0.03 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.35 -0.04 34 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.16 -0.04 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 -0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 -0.02 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.07 0.00 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.03 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
TOTAL CALL 2,862 31,232 +2,449
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 551 0
29JAN26 16.50 P 0.07 0.07 0.07 0.07 0.00 42 15 382 +15
29JAN26 17.00 P 0.11 0.11 0.11 0.11 -0.02 39 25 867 +25
29JAN26 17.50 P 0.14 0.14 0.14 0.20 -0.02 38 75 1,194 +75
29JAN26 18.00 P 0.28 0.28 0.28 0.34 -0.02 37 1 1,454 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 2,533 0
29JAN26 19.00 P 0.63 0.84 0.63 0.83 -0.01 36 1,600 4,535 +1,197
29JAN26 19.50 P 1.15 1.15 1.15 1.16 -0.01 35 15 1,929 -15
29JAN26 20.00 P 1.58 1.58 1.58 1.58 0.00 36 50 355 -50
29JAN26 21.00 P 0.00 0.00 0.00 2.49 +0.04 37 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.47 +0.06 0 0 51 0
29JAN26 23.00 P 0.00 0.00 0.00 4.47 +0.03 0 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 5.63 +0.21 93 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.47 +0.04 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.47 +0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.47 -0.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.47 +0.04 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.47 +0.03 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.47 +0.07 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.47 +0.03 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.47 +0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 41 0 0 0
26FEB26 14.00 P 0.04 0.04 0.03 0.01 -0.01 37 325 335 +325
26FEB26 14.50 P 0.04 0.04 0.04 0.02 -0.02 36 200 200 +200
26FEB26 15.00 P 0.06 0.06 0.06 0.04 -0.02 36 150 205 +150
26FEB26 15.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 265 0
26FEB26 16.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 627 0
26FEB26 17.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.44 -0.02 35 0 202 0
26FEB26 18.00 P 0.65 0.65 0.61 0.62 -0.01 34 100 565 0
26FEB26 18.50 P 0.87 0.87 0.87 0.86 0.00 35 10 273 +10
26FEB26 19.00 P 0.00 0.00 0.00 1.11 -0.02 34 0 364 0
26FEB26 19.50 P 0.00 0.00 0.00 1.46 +0.01 35 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.80 -0.05 34 0 1,085 0
26FEB26 21.00 P 2.40 2.40 2.40 2.62 +0.01 35 2 273 -2
26FEB26 22.00 P 0.00 0.00 0.00 3.64 +0.18 44 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.62 +0.18 51 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.63 +0.19 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.53 +0.10 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.64 +0.21 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.56 +0.13 75 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.64 +0.11 88 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.63 +0.19 92 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.62 +0.18 96 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.47 -0.07 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.61 +0.17 103 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.47 -0.07 0 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 64 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 0.04 0.04 0.04 0.02 -0.01 38 50 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 305 0
30MAR26 16.50 P 0.00 0.00 0.00 0.39 0.00 36 0 681 0
30MAR26 17.00 P 0.00 0.00 0.00 0.52 0.00 35 0 115 0
30MAR26 17.50 P 0.70 0.70 0.70 0.68 -0.01 35 10 308 +10
30MAR26 18.00 P 0.87 0.87 0.87 0.88 0.00 35 50 268 +50
30MAR26 18.50 P 0.00 0.00 0.00 1.12 +0.01 35 0 285 0
30MAR26 19.00 P 1.30 1.30 1.30 1.40 +0.01 35 15 276 +15
30MAR26 19.50 P 1.60 1.60 1.60 1.71 +0.01 35 15 431 +15
30MAR26 20.00 P 0.00 0.00 0.00 2.05 0.00 35 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.81 0.00 35 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.66 +0.02 36 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.62 +0.07 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.63 +0.18 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.48 +0.01 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.58 +0.15 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.64 +0.20 61 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 9.56 +0.05 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.64 +0.11 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.63 +0.17 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.62 +0.17 75 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.47 -0.07 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.61 +0.17 81 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.58 +0.04 82 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.25 -0.04 34 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.50 -0.03 34 0 120 0
29APR26 17.00 P 0.00 0.00 0.00 0.67 -0.01 35 0 159 0
29APR26 17.50 P 0.00 0.00 0.00 0.86 +0.01 35 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 1.07 +0.01 35 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.30 0.00 34 0 664 0
29APR26 19.00 P 0.00 0.00 0.00 1.58 +0.01 34 0 115 0
29APR26 19.50 P 1.69 1.69 1.69 1.89 +0.02 35 2 32 +2
29APR26 20.00 P 0.00 0.00 0.00 2.25 +0.01 36 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 2.97 -0.03 36 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.90 +0.12 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.69 +0.04 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.63 +0.06 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.52 +0.04 38 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.58 +0.14 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.64 +0.06 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.56 -0.01 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.64 +0.11 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.63 +0.10 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.62 +0.07 66 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.47 -0.09 0 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 0.00 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.01 35 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.01 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.70 -0.01 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 -0.01 35 0 80 0
29JUN26 17.50 P 1.27 1.27 1.27 1.25 -0.01 35 2 94 +2
29JUN26 18.00 P 0.00 0.00 0.00 1.48 -0.01 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.74 0.00 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 2.02 -0.01 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.32 -0.01 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.65 -0.01 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.40 -0.01 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.17 0.00 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.01 -0.01 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.88 +0.01 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.75 -0.01 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.71 +0.03 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.67 +0.08 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.58 +0.01 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.64 +0.11 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.63 +0.10 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.62 +0.07 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.47 -0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.61 +0.17 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.58 +0.04 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.05 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 -0.04 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.04 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.22 -0.03 36 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 -0.02 36 0 74 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 -0.01 36 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 0.00 36 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.01 36 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 0.00 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 0.00 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 0.00 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.83 +0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.59 +0.03 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.40 +0.02 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.21 +0.04 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 +0.06 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.96 +0.05 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 +0.02 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.72 -0.02 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.69 +0.03 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.63 +0.08 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.62 +0.07 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.47 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.61 +0.17 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.58 +0.04 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30DEC26 13.50 P 0.57 0.57 0.57 0.42 -0.02 33 5 5 +5
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.01 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.01 34 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 -0.01 34 0 68 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 0.00 35 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.01 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 +0.01 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 +0.02 36 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 +0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.39 +0.01 36 0 10 0
30DEC26 21.00 P 4.10 4.10 4.10 4.08 +0.04 36 30 30 +30
30DEC26 22.00 P 0.00 0.00 0.00 4.84 +0.01 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.61 +0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.42 +0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.23 +0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.09 0.00 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.99 +0.07 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.88 +0.07 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.77 +0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.71 +0.07 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.64 +0.07 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.54 -0.02 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.61 +0.17 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 +0.04 42 0 0 0
TOTAL PUT 2,747 39,445 +2,060
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$ 6.91
29JAN26 4.60 C 0.00 0.00 0.00 2.35 +0.10 122 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.21 +0.05 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.12 +0.07 77 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.04 +0.08 98 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 +0.07 68 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.69 +0.08 81 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.46 +0.11 81 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.20 +0.10 64 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.94 +0.08 47 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.72 +0.08 47 0 50 0
29JAN26 6.50 C 0.65 0.65 0.48 0.50 +0.06 41 3 49 +1
29JAN26 6.75 C 0.47 0.48 0.30 0.32 +0.04 39 30 320 -16
29JAN26 7.00 C 0.28 0.32 0.16 0.20 +0.03 41 27 344 -17
29JAN26 7.25 C 0.10 0.21 0.10 0.11 +0.02 40 59 89 -15
29JAN26 7.50 C 0.10 0.11 0.06 0.06 +0.01 41 50 65 +5
29JAN26 7.75 C 0.06 0.07 0.03 0.03 +0.01 42 17 155 -8
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 64 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 84 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.35 +0.09 69 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.15 +0.08 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 +0.09 64 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.94 +0.06 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.71 +0.09 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.09 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
26FEB26 6.00 C 1.15 1.24 1.08 0.99 +0.03 38 14 10 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.78 +0.05 36 0 22 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 +0.05 39 0 43 0
26FEB26 6.75 C 0.60 0.60 0.60 0.46 +0.04 38 5 125 -5
26FEB26 7.00 C 0.47 0.47 0.34 0.34 +0.03 38 17 100 +11
26FEB26 7.25 C 0.33 0.33 0.33 0.24 +0.02 38 2 235 0
26FEB26 7.50 C 0.23 0.23 0.23 0.16 +0.01 37 6 106 +1
26FEB26 7.75 C 0.17 0.17 0.17 0.11 +0.01 38 2 217 +2
26FEB26 8.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 +0.01 39 0 62 0
26FEB26 8.50 C 0.07 0.07 0.07 0.03 0.00 38 66 155 +45
26FEB26 8.75 C 0.05 0.05 0.05 0.02 0.00 39 25 123 +18
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.13 +0.07 79 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.05 +0.09 100 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.96 +0.10 103 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.73 +0.05 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.65 +0.08 85 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.55 +0.08 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.49 +0.12 98 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.27 +0.10 83 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.12 +0.05 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.04 +0.07 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.95 +0.07 63 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.84 +0.06 51 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.76 +0.07 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.64 +0.06 45 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.55 +0.06 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.45 +0.07 49 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 +0.08 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 +0.11 64 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.21 +0.13 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 +0.06 48 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 +0.03 48 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 -0.01 36 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 +0.04 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 +0.08 43 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 +0.03 41 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.02 37 0 47 0
30MAR26 6.50 C 0.81 0.81 0.81 0.75 +0.05 40 10 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 +0.05 41 0 67 0
30MAR26 7.00 C 0.46 0.46 0.46 0.49 +0.03 40 5 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.03 40 0 454 0
30MAR26 7.50 C 0.30 0.30 0.30 0.31 +0.03 41 1 225 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 +0.02 41 0 402 0
30MAR26 8.00 C 0.22 0.27 0.22 0.18 +0.01 40 10 39 +6
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 0.00 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 10.00 C 0.05 0.05 0.05 0.01 0.00 38 1 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.41 +0.11 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.31 +0.10 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.22 +0.09 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.10 +0.09 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.04 +0.09 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.75 +0.03 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 +0.12 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 +0.06 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.18 +0.08 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.06 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.03 40 0 0 0
29APR26 7.25 C 0.54 0.54 0.54 0.49 +0.03 40 1 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.41 +0.03 41 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.01 40 0 18 0
29APR26 8.50 C 0.26 0.26 0.18 0.17 +0.01 41 180 90 +75
29APR26 8.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.49 +0.09 62 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.37 +0.06 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.28 +0.06 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.22 +0.11 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.12 +0.10 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.98 +0.05 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.90 +0.07 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.82 +0.09 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.70 +0.06 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 +0.08 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 +0.11 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.43 +0.07 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.35 +0.08 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.07 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 +0.10 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.08 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.09 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.05 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.05 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.05 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.08 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.06 41 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 +0.04 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 +0.03 41 0 45 0
29JUN26 7.50 C 0.65 0.65 0.65 0.56 +0.03 41 4 34 +4
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.03 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 +0.02 40 0 30 0
29JUN26 8.50 C 0.40 0.40 0.34 0.29 +0.02 40 2 50 +1
29JUN26 8.75 C 0.32 0.32 0.32 0.24 +0.01 40 15 15 +15
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +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 0.04 +0.01 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 42 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 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.05 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 +0.07 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.05 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.08 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 +0.07 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.08 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.05 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 +0.03 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.16 +0.02 39 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.07 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 40 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 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 +0.04 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 +0.09 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 +0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 +0.09 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.07 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.10 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.11 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.03 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 +0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 +0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.06 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.03 40 0 1 0
TOTAL CALL 552 6,680 +133
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 -0.01 40 6 265 0
29JAN26 6.25 P 0.02 0.02 0.02 0.03 -0.01 40 2 179 0
29JAN26 6.50 P 0.04 0.04 0.04 0.07 -0.02 38 2 115 0
29JAN26 6.75 P 0.11 0.17 0.11 0.15 -0.03 39 13 926 0
29JAN26 7.00 P 0.19 0.25 0.19 0.27 -0.05 39 12 381 -4
29JAN26 7.25 P 0.32 0.32 0.32 0.44 -0.06 40 4 214 +4
29JAN26 7.50 P 0.00 0.00 0.00 0.62 -0.08 35 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 -0.06 44 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 -0.04 64 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 -0.05 70 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.11 -0.05 76 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 -0.05 94 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.11 -0.05 100 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.61 -0.05 110 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.61 -0.05 129 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 188 0
26FEB26 6.00 P 0.03 0.05 0.03 0.06 -0.01 38 49 671 +25
26FEB26 6.25 P 0.09 0.10 0.09 0.10 -0.02 37 8 97 +8
26FEB26 6.50 P 0.14 0.14 0.12 0.17 -0.03 36 14 59 +14
26FEB26 6.75 P 0.20 0.20 0.20 0.27 -0.03 37 1 127 +1
26FEB26 7.00 P 0.29 0.36 0.29 0.39 -0.04 36 11 111 +2
26FEB26 7.25 P 0.43 0.43 0.43 0.56 -0.04 38 8 73 +8
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.06 35 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 -0.05 43 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.06 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.62 -0.04 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.86 -0.07 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 -0.05 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 -0.05 60 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 43 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 44 0
30MAR26 5.75 P 0.09 0.09 0.09 0.09 -0.01 40 6 115 +6
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 401 0
30MAR26 6.25 P 0.16 0.17 0.16 0.20 -0.02 39 41 319 0
30MAR26 6.50 P 0.23 0.32 0.23 0.29 -0.03 39 26 100 -11
30MAR26 6.75 P 0.43 0.43 0.43 0.40 -0.03 39 10 35 -10
30MAR26 7.00 P 0.00 0.00 0.00 0.53 -0.04 39 0 19 0
30MAR26 7.25 P 0.63 0.63 0.63 0.68 -0.04 39 1 11 +1
30MAR26 7.50 P 0.00 0.00 0.00 0.85 -0.04 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.20 -0.06 37 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 -0.06 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 -0.08 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 -0.03 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 -0.06 39 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 -0.07 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.62 -0.06 48 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 -0.06 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.11 -0.06 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.61 -0.05 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.61 -0.05 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 0.00 42 0 35 0
29APR26 5.50 P 0.10 0.10 0.10 0.10 -0.01 41 15 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 5 0
29APR26 6.25 P 0.22 0.22 0.22 0.28 -0.02 40 15 15 +15
29APR26 6.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.51 -0.03 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 -0.10 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.93 -0.10 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.12 -0.12 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 0.01 -0.01 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 39 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 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.41 -0.02 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.03 39 0 65 0
29JUN26 7.00 P 0.69 0.69 0.69 0.76 -0.03 39 15 24 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.07 -0.03 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 -0.03 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 -0.06 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 -0.06 40 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 -0.09 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 -0.07 41 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 -0.06 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 -0.07 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 -0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 -0.07 42 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.61 -0.08 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.61 -0.06 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 -0.04 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.62 -0.04 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 29 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 -0.02 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 -0.02 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.94 -0.02 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 -0.03 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.03 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 -0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 -0.02 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 -0.06 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 -0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.04 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.08 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.82 -0.04 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 -0.04 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.27 -0.03 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.69 -0.07 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 -0.07 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 -0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.14 -0.06 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 -0.07 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 40 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.01 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.01 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 -0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 -0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 -0.03 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 -0.03 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 -0.03 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 -0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 -0.03 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 -0.02 43 0 0 0
TOTAL PUT 259 6,092 +74
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$ 2.51
29JAN26 1.45 C 0.00 0.00 0.00 1.07 -0.12 145 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 1.02 -0.12 137 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.97 -0.13 129 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.92 -0.12 122 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.87 -0.12 114 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.82 -0.12 107 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.77 -0.12 100 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.72 -0.12 93 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.67 -0.12 87 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.62 -0.12 80 0 415 0
29JAN26 1.95 C 0.61 0.61 0.57 0.57 -0.12 74 10 270 0
29JAN26 2.00 C 0.54 0.54 0.54 0.52 -0.12 68 1 327 -1
29JAN26 2.10 C 0.47 0.47 0.47 0.42 -0.12 55 1 60 0
29JAN26 2.20 C 0.39 0.39 0.31 0.34 -0.11 64 23 85 +7
29JAN26 2.30 C 0.31 0.31 0.30 0.24 -0.11 49 12 109 0
29JAN26 2.40 C 0.25 0.25 0.18 0.17 -0.10 50 111 903 +2
29JAN26 2.50 C 0.18 0.18 0.11 0.12 -0.08 54 49 176 +9
29JAN26 2.60 C 0.12 0.12 0.07 0.08 -0.06 55 43 255 -5
29JAN26 2.70 C 0.10 0.12 0.05 0.05 -0.05 55 80 462 -33
29JAN26 2.80 C 0.05 0.05 0.03 0.03 -0.04 56 18 557 +4
29JAN26 2.90 C 0.04 0.04 0.04 0.02 -0.02 58 37 271 +36
29JAN26 3.00 C 0.04 0.04 0.03 0.01 -0.02 57 15 127 +9
29JAN26 3.10 C 0.00 0.00 0.00 0.01 -0.01 64 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.07 -0.13 80 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.02 -0.13 75 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.97 -0.13 71 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.92 -0.13 66 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.87 -0.13 62 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.82 -0.13 58 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.77 -0.13 53 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.72 -0.13 49 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.67 -0.13 45 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.63 -0.12 55 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.58 -0.13 51 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.53 -0.12 46 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.45 -0.11 51 0 3 0
26FEB26 2.20 C 0.35 0.35 0.35 0.37 -0.10 50 2 56 0
26FEB26 2.30 C 0.00 0.00 0.00 0.29 -0.10 47 0 176 0
26FEB26 2.40 C 0.26 0.26 0.24 0.24 -0.08 51 6 93 +2
26FEB26 2.50 C 0.26 0.26 0.18 0.19 -0.07 52 11 489 0
26FEB26 2.60 C 0.18 0.18 0.14 0.15 -0.06 53 100 1,718 -4
26FEB26 2.70 C 0.16 0.16 0.11 0.12 -0.05 54 8 30 0
26FEB26 2.80 C 0.10 0.11 0.09 0.09 -0.04 54 624 715 +616
26FEB26 2.90 C 0.09 0.09 0.07 0.07 -0.03 55 114 468 +114
26FEB26 3.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 192 0
26FEB26 3.10 C 0.00 0.00 0.00 0.04 -0.02 56 0 16 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.02 56 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.67 -0.13 113 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.62 -0.13 107 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.51 -0.14 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.47 -0.13 89 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.42 -0.13 83 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.37 -0.13 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.32 -0.13 73 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.28 -0.12 89 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.23 -0.11 84 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.18 -0.12 80 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.13 -0.13 75 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.08 -0.12 71 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.02 -0.14 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.97 -0.14 41 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.93 -0.12 59 0 26 0
30MAR26 1.65 C 0.00 0.00 0.00 0.88 -0.13 55 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.84 -0.12 60 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.78 -0.13 48 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.73 -0.13 45 0 18 0
30MAR26 1.85 C 0.00 0.00 0.00 0.70 -0.12 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.65 -0.13 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.61 -0.12 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.56 -0.12 48 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.50 -0.10 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.42 -0.11 52 0 119 0
30MAR26 2.30 C 0.36 0.36 0.36 0.37 -0.08 55 1 72 +1
30MAR26 2.40 C 0.00 0.00 0.00 0.32 -0.07 56 0 13 0
30MAR26 2.50 C 0.25 0.25 0.25 0.26 -0.09 54 1 265 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.22 -0.06 55 5 135 +1
30MAR26 2.70 C 0.23 0.23 0.19 0.18 -0.07 54 3 18 0
30MAR26 2.80 C 0.19 0.21 0.19 0.15 -0.06 55 10 116 +5
30MAR26 2.90 C 0.14 0.14 0.14 0.12 -0.06 54 40 64 +30
30MAR26 3.00 C 0.00 0.00 0.00 0.10 -0.05 55 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.04 54 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 -0.03 56 0 27 0
30MAR26 3.30 C 0.08 0.08 0.08 0.05 -0.04 54 1 4 +1
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.03 54 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.03 51 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.03 47 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.02 49 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 4.20 C 0.04 0.04 0.04 0.01 0.00 59 30 36 +30
29APR26 1.65 C 0.00 0.00 0.00 0.89 -0.13 52 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.85 -0.11 55 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.80 -0.12 51 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.75 -0.13 48 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.71 -0.12 49 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.67 -0.12 50 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.63 -0.12 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.59 -0.11 50 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.52 -0.11 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.46 -0.09 52 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.39 -0.10 50 0 170 0
29APR26 2.40 C 0.43 0.43 0.43 0.35 -0.08 53 5 94 -5
29APR26 2.50 C 0.00 0.00 0.00 0.31 -0.07 55 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.27 -0.06 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.23 -0.06 55 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.20 -0.06 55 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 -0.06 55 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.14 -0.06 54 0 0 0
29APR26 3.10 C 0.19 0.19 0.19 0.12 -0.05 54 1 1 +1
29APR26 3.20 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
29APR26 3.40 C 0.11 0.11 0.11 0.07 -0.04 54 1 1 +1
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.52 -0.13 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.48 -0.12 65 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.43 -0.12 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.38 -0.12 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.33 -0.13 53 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.28 -0.13 49 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.23 -0.13 45 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.19 -0.12 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.14 -0.12 51 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.09 -0.13 48 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 1.04 -0.13 45 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 1.00 -0.12 49 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.95 -0.13 46 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.91 -0.12 48 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.87 -0.12 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.82 -0.12 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.78 -0.12 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.75 -0.11 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.71 -0.11 49 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.68 -0.10 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 -0.11 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.58 -0.10 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.52 -0.10 51 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.48 -0.08 54 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.44 -0.07 55 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.39 -0.06 55 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.34 -0.07 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.31 -0.06 55 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 -0.06 55 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.06 55 0 2 0
29JUN26 3.00 C 0.27 0.27 0.27 0.22 -0.06 55 1 2,538 +1
29JUN26 3.10 C 0.21 0.21 0.21 0.19 -0.06 54 2 2 +2
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.05 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.05 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.04 55 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.03 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.03 53 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.12 -0.12 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.08 -0.12 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.04 -0.12 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.99 -0.12 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.95 -0.12 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.92 -0.11 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.88 -0.11 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.84 -0.12 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.78 -0.11 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.75 -0.10 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.71 -0.11 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.10 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 -0.10 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 -0.09 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.51 -0.09 52 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.48 -0.08 54 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.43 -0.08 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 -0.09 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 -0.08 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.07 54 0 2 0
29SEP26 3.00 C 0.39 0.39 0.39 0.31 -0.08 54 1 26 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.08 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.07 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.07 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.07 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.06 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.06 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.06 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.05 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.04 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 2 0
29SEP26 4.10 C 0.19 0.19 0.19 0.11 -0.05 53 2 110 -2
29SEP26 4.20 C 0.19 0.19 0.19 0.10 -0.04 53 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.15 -0.12 49 0 0 0
30DEC26 1.50 C 1.20 1.20 1.20 1.11 -0.11 49 2 15 +2
30DEC26 1.55 C 0.00 0.00 0.00 1.07 -0.13 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.03 -0.12 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.00 -0.11 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.96 -0.11 49 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.93 -0.11 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.89 -0.11 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 -0.11 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 -0.11 49 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 -0.11 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.11 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.72 -0.10 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.10 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.10 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.08 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 -0.08 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 -0.07 53 0 5 0
30DEC26 2.70 C 0.55 0.55 0.55 0.47 -0.08 52 1 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.07 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.08 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.09 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.08 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.08 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.08 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.07 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.07 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.07 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.06 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.06 52 0 6 0
TOTAL CALL 1,374 16,124 +824
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 74 0
29JAN26 2.10 P 0.01 0.01 0.01 0.01 0.00 60 2 138 +2
29JAN26 2.20 P 0.01 0.01 0.01 0.02 +0.01 58 19 208 +11
29JAN26 2.30 P 0.02 0.03 0.01 0.03 +0.01 51 25 70 +6
29JAN26 2.40 P 0.05 0.06 0.03 0.06 +0.03 52 56 178 +30
29JAN26 2.50 P 0.06 0.10 0.06 0.11 +0.05 55 61 121 +26
29JAN26 2.60 P 0.12 0.17 0.11 0.17 +0.07 56 25 64 +11
29JAN26 2.70 P 0.17 0.26 0.17 0.24 +0.08 57 2 314 -1
29JAN26 2.80 P 0.00 0.00 0.00 0.32 +0.10 57 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.42 +0.12 69 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.49 +0.10 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.60 +0.12 68 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.70 +0.12 75 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.99 +0.12 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.09 +0.12 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.19 +0.12 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.39 +0.12 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.49 +0.12 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.59 +0.12 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.69 +0.12 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.79 +0.12 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.29 +0.13 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 284 0
26FEB26 2.00 P 0.02 0.02 0.02 0.02 +0.01 52 3 81 -3
26FEB26 2.10 P 0.02 0.02 0.02 0.03 +0.01 49 3 55 +2
26FEB26 2.20 P 0.04 0.04 0.03 0.05 +0.02 49 7 61 -5
26FEB26 2.30 P 0.06 0.07 0.06 0.08 +0.03 50 21 61 +21
26FEB26 2.40 P 0.09 0.12 0.09 0.12 +0.04 50 7 70 +5
26FEB26 2.50 P 0.15 0.15 0.15 0.17 +0.05 51 1 63 +1
26FEB26 2.60 P 0.18 0.21 0.18 0.23 +0.06 52 13 944 +3
26FEB26 2.70 P 0.25 0.25 0.25 0.30 +0.07 54 3 3 +3
26FEB26 2.80 P 0.00 0.00 0.00 0.37 +0.08 54 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.45 +0.09 54 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.54 +0.10 57 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.63 +0.11 59 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.73 +0.12 65 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.82 +0.12 66 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.92 +0.12 70 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.02 +0.13 75 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.11 +0.12 73 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.20 +0.11 69 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.30 +0.11 73 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.40 +0.11 76 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.60 +0.12 83 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.39 +0.12 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 1.60 P 0.01 0.01 0.01 0.01 0.00 59 1 111 -1
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR26 1.75 P 0.01 0.01 0.01 0.01 0.00 49 4 14 +4
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 +0.01 50 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 +0.02 52 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 +0.02 53 0 17 0
30MAR26 2.00 P 0.04 0.04 0.04 0.05 +0.02 53 2 76 0
30MAR26 2.10 P 0.06 0.06 0.06 0.07 +0.02 52 2 83 +2
30MAR26 2.20 P 0.08 0.09 0.08 0.10 +0.02 52 4 67 +2
30MAR26 2.30 P 0.11 0.12 0.11 0.14 +0.03 53 7 34 +6
30MAR26 2.40 P 0.17 0.17 0.17 0.18 +0.04 53 2 43 +2
30MAR26 2.50 P 0.20 0.20 0.20 0.23 +0.05 53 1 81 0
30MAR26 2.60 P 0.00 0.00 0.00 0.30 +0.07 56 0 37 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 +0.07 55 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.43 +0.07 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 +0.08 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.59 +0.09 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.67 +0.09 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.76 +0.10 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.85 +0.10 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.94 +0.11 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.03 +0.10 63 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.13 +0.11 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.22 +0.11 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.32 +0.11 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.42 +0.11 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.51 +0.10 70 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.60 +0.10 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.70 +0.11 69 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29APR26 1.90 P 0.04 0.04 0.04 0.05 +0.01 52 5 6 +5
29APR26 1.95 P 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 12 0
29APR26 2.10 P 0.00 0.00 0.00 0.10 +0.02 52 0 34 0
29APR26 2.20 P 0.11 0.11 0.11 0.13 +0.02 52 2 87 +2
29APR26 2.30 P 0.00 0.00 0.00 0.17 +0.03 52 0 200 0
29APR26 2.40 P 0.20 0.20 0.20 0.22 +0.04 53 3 106 +1
29APR26 2.50 P 0.25 0.25 0.25 0.27 +0.05 53 1 2 +1
29APR26 2.60 P 0.00 0.00 0.00 0.34 +0.06 55 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 +0.07 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.47 +0.08 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.55 +0.08 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.62 +0.08 56 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.71 +0.09 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.79 +0.09 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.88 +0.10 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.97 +0.11 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.06 +0.11 63 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.15 +0.11 63 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.25 +0.12 66 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.34 +0.11 66 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.44 +0.12 69 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.02 51 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.02 53 0 2 0
29JUN26 1.70 P 0.04 0.04 0.04 0.05 +0.02 53 1 2 -1
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 +0.02 53 0 14 0
29JUN26 1.85 P 0.06 0.06 0.06 0.08 +0.02 53 2 5 +2
29JUN26 1.90 P 0.00 0.00 0.00 0.09 +0.02 52 0 5 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 +0.03 54 0 1 0
29JUN26 2.00 P 0.10 0.10 0.08 0.12 +0.02 53 4 17 +3
29JUN26 2.10 P 0.12 0.13 0.12 0.16 +0.03 54 4 7 +2
29JUN26 2.20 P 0.00 0.00 0.00 0.19 +0.03 52 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.24 +0.04 53 0 3 0
29JUN26 2.40 P 0.24 0.27 0.24 0.28 +0.04 52 6 3 +2
29JUN26 2.50 P 0.31 0.33 0.31 0.34 +0.05 53 3 21 +1
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.06 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 +0.06 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 +0.07 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 +0.08 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 +0.08 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 +0.09 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 +0.09 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.93 +0.09 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 +0.10 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.10 +0.10 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.19 +0.10 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.28 +0.10 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.38 +0.11 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.47 +0.11 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.57 +0.12 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.66 +0.12 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.75 +0.11 66 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 +0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29SEP26 1.80 P 0.08 0.08 0.08 0.11 +0.01 52 1 10 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
29SEP26 1.90 P 0.12 0.12 0.12 0.14 +0.01 52 2 2 +2
29SEP26 1.95 P 0.00 0.00 0.00 0.16 +0.01 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 +0.02 53 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.21 +0.01 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 +0.03 52 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.30 +0.02 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.41 +0.04 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 +0.05 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 +0.06 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 +0.06 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.69 +0.06 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 +0.06 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 +0.06 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 +0.06 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.99 +0.06 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.08 +0.08 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 +0.08 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 +0.07 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 +0.08 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 +0.09 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.09 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.09 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.10 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 +0.10 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 +0.01 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 8 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.01 51 0 5 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 0.00 51 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 50 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30DEC26 1.75 P 0.10 0.10 0.10 0.13 +0.01 51 2 2 +2
30DEC26 1.80 P 0.00 0.00 0.00 0.15 +0.01 51 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 51 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.02 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.01 50 0 3 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.04 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.04 52 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.04 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.05 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.05 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 +0.05 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.05 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.06 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.04 +0.06 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 +0.06 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.07 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.29 +0.07 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.07 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.07 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.55 +0.08 58 0 0 0
TOTAL PUT 307 7,067 +150
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$ 107.90
29JAN26 70.00 C 0.00 0.00 0.00 37.99 +0.73 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 35.49 +1.29 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 33.25 +0.98 96 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 30.50 +0.70 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.00 +0.70 0 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 25.81 +1.01 77 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.01 +1.26 34 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 20.51 +1.25 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 18.02 +0.79 30 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 15.52 +1.28 23 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 13.05 +1.27 27 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 10.93 +1.55 38 0 181 0
29JAN26 100.00 C 7.95 7.95 7.95 8.27 +1.15 27 1 299 -1
29JAN26 102.50 C 6.35 6.35 5.92 6.12 +1.14 27 18 650 0
29JAN26 105.00 C 0.00 0.00 0.00 4.12 +0.79 25 0 394 0
29JAN26 107.50 C 2.77 2.77 2.70 2.69 +0.64 26 18 141 -15
29JAN26 110.00 C 1.52 2.46 1.52 1.68 +0.45 27 101 160 -9
29JAN26 112.50 C 1.38 1.63 1.12 0.92 +0.28 27 112 157 -28
29JAN26 115.00 C 0.78 1.00 0.70 0.46 +0.15 27 26 106 +8
29JAN26 117.50 C 0.35 0.35 0.35 0.21 +0.08 27 15 58 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 94 0
29JAN26 122.50 C 0.23 0.25 0.12 0.04 +0.02 28 80 90 +22
29JAN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 35.54 +0.74 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 33.50 +1.19 61 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 30.67 +0.87 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 28.00 +0.70 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 25.81 +0.90 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 23.21 +1.29 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 20.73 +1.13 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.72 +1.49 38 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 15.79 +0.72 22 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 13.50 +1.43 25 0 128 0
26FEB26 97.50 C 0.00 0.00 0.00 11.27 +0.96 25 0 149 0
26FEB26 100.00 C 0.00 0.00 0.00 8.93 +0.77 22 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 7.26 +1.03 25 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 5.49 +0.77 24 0 198 0
26FEB26 107.50 C 4.80 4.80 4.80 4.14 +0.61 25 5 99 +5
26FEB26 110.00 C 3.66 3.66 3.11 3.08 +0.49 25 11 71 -1
26FEB26 112.50 C 0.00 0.00 0.00 2.18 +0.37 25 0 75 0
26FEB26 115.00 C 2.06 2.27 2.06 1.48 +0.27 25 22 164 +7
26FEB26 117.50 C 0.00 0.00 0.00 0.97 +0.18 25 0 60 0
26FEB26 120.00 C 1.12 1.12 0.96 0.62 +0.13 25 83 115 +50
26FEB26 122.50 C 0.63 0.63 0.63 0.38 +0.08 25 2 34 +1
26FEB26 125.00 C 0.70 0.70 0.70 0.23 +0.05 25 15 25 +15
26FEB26 127.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 24 0
26FEB26 130.00 C 0.29 0.29 0.29 0.08 - 25 13 13 -
30MAR26 47.00 C 0.00 0.00 0.00 60.99 +1.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.94 +0.62 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.13 +0.78 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.09 +0.75 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.41 +1.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.00 +1.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 50.56 +0.65 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.97 +0.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 45.66 +0.74 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.11 +1.26 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 40.55 +0.61 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.07 +0.72 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 36.46 +1.61 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.50 +1.19 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.76 +0.84 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.32 +0.84 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 25.86 +0.95 30 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 23.30 +1.23 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.78 +1.10 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 18.72 +0.93 29 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 16.20 +1.09 25 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 13.86 +0.96 24 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 12.01 +1.02 27 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 9.80 +1.08 24 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 8.13 +0.90 25 0 124 0
30MAR26 105.00 C 7.38 7.40 7.38 6.59 +0.81 25 3 92 -3
30MAR26 107.50 C 6.10 6.10 6.10 5.28 +0.69 25 7 56 0
30MAR26 110.00 C 4.27 4.27 4.22 4.19 +0.55 26 18 110 -14
30MAR26 112.50 C 3.43 3.43 3.23 3.29 +0.53 26 2 670 +2
30MAR26 115.00 C 3.05 3.05 3.05 2.48 +0.42 26 1 77 +1
30MAR26 117.50 C 0.00 0.00 0.00 1.85 +0.34 26 0 90 0
30MAR26 120.00 C 1.98 1.98 1.98 1.36 +0.27 26 2 51 0
30MAR26 122.50 C 1.62 1.62 1.62 0.99 +0.22 26 15 17 0
30MAR26 125.00 C 1.15 1.15 1.15 0.71 +0.17 26 10 20 +10
30MAR26 127.50 C 0.00 0.00 0.00 0.49 +0.13 26 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.34 - 26 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 36.46 +1.61 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.94 +1.63 50 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.91 +0.99 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.44 +0.96 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.60 +1.69 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.09 +1.94 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.82 +1.04 18 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.16 +1.37 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.20 +0.82 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.77 +1.39 28 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 12.36 +1.37 25 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 10.55 +0.99 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 8.79 +0.96 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 7.28 +0.81 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 6.01 +0.68 25 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 4.95 +0.59 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 4.04 +0.47 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 3.31 +0.51 26 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 2.61 +0.43 26 0 14 0
29APR26 120.00 C 2.36 2.36 2.20 2.03 +0.34 26 3 9 +2
29APR26 122.50 C 1.95 1.95 1.95 1.56 +0.27 25 15 15 +15
29APR26 125.00 C 1.80 1.80 1.80 1.20 +0.23 25 15 15 +15
29APR26 127.50 C 0.00 0.00 0.00 0.91 +0.21 25 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.65 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 48.17 +0.74 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.77 +0.85 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.74 +1.83 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.55 +0.61 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.22 +0.87 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.46 +1.61 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.16 +1.85 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.91 +0.99 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.55 +1.07 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.79 +1.88 33 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 24.09 +1.39 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.94 +1.06 28 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 19.36 +1.10 25 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 17.33 +1.30 25 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 15.82 +1.67 27 0 27 0
29JUN26 97.50 C 13.50 13.50 13.50 13.75 +1.37 25 1 42 0
29JUN26 100.00 C 0.00 0.00 0.00 12.21 +1.41 26 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 10.16 +0.85 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 8.79 +0.77 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 7.60 +0.70 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 6.52 +0.67 25 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 5.53 +0.52 25 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 4.74 +0.65 25 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 3.99 +0.51 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 3.33 +0.43 25 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 2.72 +0.34 25 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 2.26 +0.34 25 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.83 +0.30 25 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.45 - 25 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 40.72 +0.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.88 +1.53 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.46 +1.57 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.16 +1.32 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.82 +1.07 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.35 +1.59 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.24 +0.92 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.57 +1.24 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.68 +1.33 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.75 +0.56 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.31 +0.64 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.47 +1.60 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 15.20 +0.96 24 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 14.10 +1.30 25 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 11.81 +0.57 23 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 10.88 +0.88 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 9.65 +0.82 24 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 8.54 +0.73 24 0 15 0
29SEP26 112.50 C 7.61 7.61 7.61 7.52 +0.68 24 14 30 +14
29SEP26 115.00 C 0.00 0.00 0.00 6.64 +0.63 24 0 9 0
29SEP26 117.50 C 0.00 0.00 0.00 5.80 +0.69 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 5.02 +0.54 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 4.35 +0.42 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.74 +0.36 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 3.21 +0.30 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 2.67 - 24 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 37.07 +2.17 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.35 +1.19 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.22 +1.47 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.75 +1.68 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.56 +1.07 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.57 +1.18 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.52 +1.12 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.51 +1.00 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 19.73 +0.87 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 18.11 +0.53 23 0 8 0
30DEC26 97.50 C 16.10 16.10 16.10 16.52 +0.51 23 1 28 +1
30DEC26 100.00 C 0.00 0.00 0.00 15.06 +0.55 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 13.66 +0.51 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.39 +0.54 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.17 +0.81 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.09 +0.81 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.02 +0.71 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.13 +0.71 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 7.23 +0.63 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.48 +0.61 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.76 +0.59 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 5.11 +0.50 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 4.55 +0.39 24 0 4 0
30DEC26 130.00 C 0.00 0.00 0.00 4.11 - 24 0 0 -
TOTAL CALL 629 9,664 +97
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 313 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JAN26 92.50 P 0.08 0.08 0.07 0.01 -0.01 29 13 343 +5
29JAN26 95.00 P 0.10 0.13 0.10 0.03 -0.02 28 48 342 +30
29JAN26 97.50 P 0.16 0.18 0.15 0.09 -0.06 27 13 512 0
29JAN26 100.00 P 0.30 0.30 0.26 0.25 -0.15 27 14 201 -1
29JAN26 102.50 P 0.54 0.58 0.42 0.58 -0.31 27 40 471 +5
29JAN26 105.00 P 0.97 1.25 0.92 1.18 -0.54 26 53 152 +51
29JAN26 107.50 P 1.80 2.26 1.80 2.26 -0.70 27 103 62 +43
29JAN26 110.00 P 3.40 3.40 3.40 3.72 -0.88 28 1 15 0
29JAN26 112.50 P 0.00 0.00 0.00 5.54 -0.87 29 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 7.66 -0.93 31 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 10.01 -0.94 35 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 12.34 -1.06 36 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 15.04 -0.86 47 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 17.60 -1.35 54 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 19.90 -1.02 53 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 22.76 - 68 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 116 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 232 0
26FEB26 90.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 230 0
26FEB26 92.50 P 0.23 0.24 0.23 0.13 -0.07 25 6 160 -6
26FEB26 95.00 P 0.37 0.37 0.37 0.28 -0.12 25 1 192 0
26FEB26 97.50 P 0.49 0.54 0.49 0.53 -0.20 25 17 125 -15
26FEB26 100.00 P 0.78 0.91 0.78 0.91 -0.27 25 16 291 -15
26FEB26 102.50 P 1.24 1.50 1.24 1.46 -0.42 24 32 147 +32
26FEB26 105.00 P 2.09 2.28 1.95 2.27 -0.60 24 75 337 +7
26FEB26 107.50 P 3.07 3.09 3.07 3.46 -0.70 25 2 15 0
26FEB26 110.00 P 0.00 0.00 0.00 4.89 -0.88 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 6.58 -0.74 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 8.22 -1.04 25 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 10.55 -0.82 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 12.34 -1.32 24 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 15.14 -1.02 31 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 17.60 -1.35 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 19.98 -0.94 36 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 22.76 - 43 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 27 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 1,332 0
30MAR26 90.00 P 0.40 0.44 0.40 0.35 -0.07 26 9 529 0
30MAR26 92.50 P 0.58 0.58 0.58 0.58 -0.12 26 1 745 0
30MAR26 95.00 P 0.94 0.94 0.94 0.92 -0.18 26 1 71 0
30MAR26 97.50 P 1.34 1.34 1.34 1.38 -0.27 26 1 125 +1
30MAR26 100.00 P 1.93 1.93 1.93 1.98 -0.38 25 10 61 +10
30MAR26 102.50 P 2.54 2.54 2.54 2.78 -0.49 25 9 88 +9
30MAR26 105.00 P 3.78 3.78 3.78 3.80 -0.66 25 2 50 0
30MAR26 107.50 P 4.71 4.71 4.71 5.06 -0.56 26 1 1 +1
30MAR26 110.00 P 0.00 0.00 0.00 6.52 -0.83 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 8.20 -0.89 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 9.94 -0.65 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 11.67 -0.92 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 13.50 -1.38 24 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 15.74 -1.38 24 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.61 -1.82 19 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.29 -1.42 24 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.42 - 34 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.62 -0.10 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.93 -0.16 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 1.33 -0.20 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 1.87 -0.25 25 0 15 0
29APR26 100.00 P 2.40 2.52 2.40 2.56 -0.31 25 9 11 +7
29APR26 102.50 P 3.14 3.14 3.14 3.42 -0.41 25 15 48 +15
29APR26 105.00 P 0.00 0.00 0.00 4.43 -0.60 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 5.68 -0.74 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 7.16 -0.74 25 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 8.84 -0.39 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 10.42 -0.63 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 11.89 -1.16 23 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 14.63 -0.56 28 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 15.78 -1.60 22 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.21 -1.41 23 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.29 -1.69 21 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.42 - 30 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 0.00 26 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.37 -0.05 25 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.55 -0.08 25 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.81 -0.14 25 0 40 0
29JUN26 90.00 P 1.16 1.16 1.16 1.19 -0.16 25 15 109 +15
29JUN26 92.50 P 1.46 1.46 1.46 1.62 -0.22 25 1 72 +1
29JUN26 95.00 P 0.00 0.00 0.00 2.13 -0.28 24 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 2.81 -0.31 24 0 0 0
29JUN26 100.00 P 3.30 3.30 3.30 3.56 -0.40 24 3 39 +3
29JUN26 102.50 P 0.00 0.00 0.00 4.53 -0.45 24 0 20 0
29JUN26 105.00 P 5.01 5.54 5.01 5.60 -0.50 24 6 26 +6
29JUN26 107.50 P 0.00 0.00 0.00 6.78 -0.75 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 8.28 -0.72 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 9.77 -0.49 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.75 -0.54 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 13.26 -0.80 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.63 -1.54 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.20 -0.80 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.85 -1.32 24 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 21.46 -1.46 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.71 - 27 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 -0.08 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 -0.10 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.78 -0.10 24 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 1.08 -0.14 24 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 1.44 -0.21 24 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 1.96 -0.20 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 2.50 -0.23 24 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 3.12 -0.24 24 0 28 0
29SEP26 97.50 P 0.00 0.00 0.00 3.85 -0.32 24 0 9 0
29SEP26 100.00 P 0.00 0.00 0.00 4.71 -0.37 24 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 5.69 -0.45 24 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 6.76 -0.53 24 0 42 0
29SEP26 107.50 P 7.90 7.90 7.90 8.01 -0.65 24 2 2 +2
29SEP26 110.00 P 9.34 9.34 9.34 9.39 -0.73 24 15 15 +15
29SEP26 112.50 P 10.79 10.79 10.79 10.91 -0.82 24 10 10 +10
29SEP26 115.00 P 0.00 0.00 0.00 12.55 -0.70 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.63 -0.44 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.46 -0.48 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.43 -1.55 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.20 -0.97 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.50 -0.50 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.90 - 24 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.37 -0.03 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 -0.05 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 1.00 -0.07 24 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.34 -0.07 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.74 -0.10 24 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 2.20 -0.20 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 2.86 -0.16 25 0 2 0
30DEC26 92.50 P 3.50 3.50 3.50 3.50 -0.22 25 15 25 +15
30DEC26 95.00 P 0.00 0.00 0.00 4.30 -0.22 25 0 54 0
30DEC26 97.50 P 5.40 5.40 5.40 5.15 -0.29 25 5 5 +5
30DEC26 100.00 P 0.00 0.00 0.00 6.14 -0.30 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 7.19 -0.39 25 0 15 0
30DEC26 105.00 P 8.60 8.68 8.60 8.39 -0.40 25 8 37 0
30DEC26 107.50 P 0.00 0.00 0.00 9.65 -0.50 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.06 -0.51 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.51 -0.61 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.13 -0.62 25 0 0 0
30DEC26 117.50 P 16.47 16.47 16.47 15.78 -0.71 25 15 15 +15
30DEC26 120.00 P 0.00 0.00 0.00 17.57 -0.74 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.41 -0.79 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.35 -0.86 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.37 -0.88 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.42 - 27 0 0 -
TOTAL PUT 587 11,474 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.20
29JAN26 2.00 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.60 +0.02 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.33 +0.02 48 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 43 0
29JAN26 3.10 C 0.21 0.21 0.21 0.18 +0.01 46 1 57 0
29JAN26 3.20 C 0.16 0.16 0.13 0.11 -0.01 40 19 198 0
29JAN26 3.30 C 0.11 0.12 0.10 0.08 +0.01 44 39 407 +10
29JAN26 3.40 C 0.06 0.07 0.06 0.04 0.00 40 65 3,304 +52
29JAN26 3.50 C 0.04 0.04 0.04 0.03 0.00 45 3 496 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 47 0 426 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 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 94 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.21 +0.02 62 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 +0.02 43 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.81 +0.02 37 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.38 +0.01 43 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.25 0.00 43 0 54 0
26FEB26 3.20 C 0.20 0.20 0.20 0.20 0.00 43 3 215 0
26FEB26 3.30 C 0.21 0.21 0.21 0.16 +0.01 44 150 289 +51
26FEB26 3.40 C 0.17 0.17 0.17 0.12 0.00 43 200 398 +122
26FEB26 3.50 C 0.12 0.12 0.10 0.09 0.00 43 33 287 +21
26FEB26 3.60 C 0.10 0.10 0.10 0.07 0.00 44 5 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.06 +0.01 47 0 145 0
26FEB26 3.80 C 0.00 0.00 0.00 0.04 0.00 45 0 530 0
26FEB26 3.90 C 0.04 0.04 0.04 0.03 0.00 45 30 270 +30
26FEB26 4.00 C 0.00 0.00 0.00 0.02 0.00 44 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 1.50 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.45 +0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.41 +0.03 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 +0.01 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.93 +0.02 48 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.83 +0.02 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.74 +0.01 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.01 44 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.01 44 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 +0.01 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.37 0.00 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 +0.01 46 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.27 -0.01 44 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.23 +0.01 45 0 473 0
30MAR26 3.40 C 0.00 0.00 0.00 0.19 0.00 45 0 58 0
30MAR26 3.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 165 0
30MAR26 3.60 C 0.16 0.16 0.16 0.14 +0.01 47 6 11 0
30MAR26 3.70 C 0.13 0.13 0.13 0.12 +0.01 48 2 52 0
30MAR26 3.80 C 0.11 0.11 0.11 0.10 +0.01 48 2 64 -2
30MAR26 3.90 C 0.08 0.09 0.08 0.08 0.00 47 12 173 +8
30MAR26 4.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 127 0
30MAR26 4.10 C 0.07 0.07 0.07 0.05 0.00 46 40 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 0.00 46 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 46 0 70 0
30MAR26 4.40 C 0.04 0.04 0.04 0.02 0.00 44 30 30 +30
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.12 +0.01 35 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 0.00 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29APR26 3.30 C 0.27 0.27 0.27 0.28 +0.01 45 3 3 +3
29APR26 3.40 C 0.00 0.00 0.00 0.24 +0.01 45 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.18 +0.01 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.52 +0.01 37 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.47 +0.01 31 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.38 +0.01 46 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.28 +0.01 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.24 +0.01 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 +0.01 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.89 +0.01 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.82 +0.02 45 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.73 0.00 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.67 +0.02 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.60 +0.01 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.54 0.00 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 0.00 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 -0.01 42 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.34 0.00 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 0.00 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.25 +0.01 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.22 +0.01 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 0.00 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 0.00 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 0.00 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 0.00 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.26 +0.01 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 +0.01 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 +0.02 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.02 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.02 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 +0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 +0.01 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 +0.01 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.01 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 +0.01 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 +0.01 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 0.00 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 +0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.02 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.02 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.03 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.02 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.02 44 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.01 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.03 46 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.01 45 0 152 0
TOTAL CALL 643 13,619 +325
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 45 0 486 0
29JAN26 2.90 P 0.02 0.02 0.02 0.03 -0.01 50 80 147 -80
29JAN26 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 895 0
29JAN26 3.10 P 0.07 0.07 0.07 0.07 -0.02 43 5 148 +5
29JAN26 3.20 P 0.11 0.11 0.11 0.11 -0.03 41 10 452 -10
29JAN26 3.30 P 0.00 0.00 0.00 0.18 -0.02 46 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.25 -0.02 46 0 61 0
29JAN26 3.50 P 0.32 0.32 0.32 0.33 -0.02 47 5 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.41 -0.03 42 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 -0.02 49 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.62 -0.01 64 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.72 -0.01 71 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.82 -0.01 78 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.93 0.00 92 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.03 0.00 98 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.13 0.00 104 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.24 +0.01 118 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.34 +0.01 124 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.44 +0.01 129 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.54 +0.01 135 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.65 +0.02 147 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.75 +0.02 153 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 49 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 45 0 212 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 255 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 -0.01 46 0 60 0
26FEB26 3.20 P 0.00 0.00 0.00 0.20 -0.01 46 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.26 -0.01 47 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.32 -0.01 46 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 -0.01 48 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 -0.01 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 0.00 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 -0.01 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 0.00 58 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.03 0.00 61 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.13 0.00 65 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.24 +0.01 73 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 +0.01 77 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.44 +0.01 80 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.54 +0.01 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.65 +0.02 91 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.75 +0.01 95 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 50 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 50 0 167 0
30MAR26 2.50 P 0.03 0.03 0.03 0.04 -0.01 48 3 279 +3
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 49 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 46 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.02 44 0 193 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 -0.02 44 0 838 0
30MAR26 3.00 P 0.15 0.15 0.15 0.17 -0.01 46 20 238 +20
30MAR26 3.10 P 0.00 0.00 0.00 0.21 -0.01 46 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 0.00 48 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 -0.02 45 0 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 0.00 48 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 -0.02 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 -0.01 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 0.00 49 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 -0.01 50 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 -0.01 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.01 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.02 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 -0.01 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 0.00 60 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.54 0.00 66 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 +0.01 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.75 +0.01 74 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 0.00 47 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 0.00 45 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 0.00 45 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 32 0
29APR26 3.10 P 0.00 0.00 0.00 0.25 0.00 45 0 9 0
29APR26 3.20 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.73 +0.01 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.81 +0.01 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 -0.01 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.02 44 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 -0.01 45 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 119 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.01 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 -0.01 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 -0.01 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.01 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 0.00 46 0 33 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 -0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.02 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.03 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.02 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.02 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 -0.02 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 -0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 0.00 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 0.00 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.01 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.01 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 47 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.01 46 0 25 0
29SEP26 2.90 P 0.32 0.32 0.32 0.32 -0.01 46 5 152 -5
29SEP26 3.00 P 0.36 0.36 0.36 0.37 -0.01 46 5 138 -5
29SEP26 3.10 P 0.00 0.00 0.00 0.43 -0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 -0.01 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 -0.01 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.02 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 -0.02 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 -0.02 48 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.02 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 -0.02 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.28 -0.02 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 -0.03 49 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.02 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 -0.02 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 -0.02 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 47 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 0.00 47 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 0.00 46 0 58 0
30DEC26 2.80 P 0.00 0.00 0.00 0.34 -0.01 46 0 219 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 -0.01 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.01 46 0 173 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.01 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 -0.01 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 -0.01 49 0 20 0
TOTAL PUT 133 21,517 -72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.75
29JAN26 45.00 C 0.00 0.00 0.00 17.31 -0.45 112 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.28 -0.54 104 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.05 -0.85 83 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.02 -0.45 76 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.03 -0.44 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.17 -0.30 75 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.61 -0.67 58 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.10 -0.55 44 0 0 0
29JAN26 57.50 C 4.72 4.72 4.72 4.77 -0.52 37 13 75 +13
29JAN26 60.00 C 0.00 0.00 0.00 2.82 -0.45 34 0 100 0
29JAN26 62.50 C 2.30 2.30 1.35 1.42 -0.34 33 32 390 0
29JAN26 65.00 C 1.12 1.12 0.53 0.61 -0.23 33 86 320 +16
29JAN26 67.50 C 0.56 0.56 0.40 0.22 -0.11 33 22 272 -7
29JAN26 70.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.31 -0.46 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.40 -0.42 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.26 -0.64 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.27 -0.32 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.24 -0.37 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.28 -0.35 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.91 -0.37 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.64 -0.14 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.60 -0.44 34 0 15 0
26FEB26 60.00 C 3.66 3.66 3.66 3.91 -0.38 33 200 283 +200
26FEB26 62.50 C 0.00 0.00 0.00 2.57 -0.33 32 0 21 0
26FEB26 65.00 C 1.55 1.55 1.55 1.60 -0.29 32 3 28 0
26FEB26 67.50 C 0.00 0.00 0.00 0.94 -0.22 32 0 106 0
26FEB26 70.00 C 0.72 0.72 0.58 0.52 -0.15 32 18 135 +4
26FEB26 72.50 C 0.34 0.36 0.34 0.28 -0.09 32 34 77 0
26FEB26 75.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.23 -0.25 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.26 -0.28 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.63 -0.34 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.99 -1.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.37 -0.25 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.94 -0.74 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.61 -0.26 60 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.40 -0.31 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.38 -0.48 47 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.40 -0.49 45 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.26 -0.64 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.67 -0.21 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.62 -0.59 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.70 -0.73 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.25 -0.70 35 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.46 -0.65 37 0 3 0
30MAR26 57.50 C 0.00 0.00 0.00 6.67 -0.42 36 0 43 0
30MAR26 60.00 C 0.00 0.00 0.00 5.14 -0.37 36 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 3.88 -0.32 36 0 54 0
30MAR26 65.00 C 3.51 3.51 3.51 2.85 -0.31 35 15 36 +15
30MAR26 67.50 C 0.00 0.00 0.00 2.04 -0.29 35 0 73 0
30MAR26 70.00 C 0.00 0.00 0.00 1.43 -0.23 35 0 18 0
30MAR26 72.50 C 1.47 1.47 1.47 0.98 -0.18 35 15 80 -15
30MAR26 75.00 C 0.00 0.00 0.00 0.66 -0.13 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.44 -0.09 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.38 -1.03 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.40 -1.10 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.63 -0.50 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.85 -0.04 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.93 -0.42 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.09 -0.34 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.05 +0.03 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.11 -0.24 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.37 -0.39 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.88 -0.36 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.65 -0.29 35 0 121 0
29APR26 65.00 C 0.00 0.00 0.00 3.61 -0.27 35 0 12 0
29APR26 67.50 C 0.00 0.00 0.00 2.75 -0.28 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.06 -0.23 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.53 -0.18 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.12 -0.14 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.81 -0.11 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.78 -0.26 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.86 -0.11 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.86 -0.09 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.00 -0.45 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.23 -0.27 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.33 -0.14 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.36 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.04 -1.16 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.68 -0.11 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.27 -0.76 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.99 -0.33 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.16 -0.22 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.96 -0.36 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.73 -0.31 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.68 -0.29 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.79 -0.28 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.03 -0.27 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.43 -0.22 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.93 -0.18 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.51 -0.15 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.19 -0.13 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.90 -0.10 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.69 -0.09 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.32 -0.49 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.68 -0.02 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.84 -0.19 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.72 -0.90 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.95 -0.39 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.16 -0.11 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.51 -0.40 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.85 -0.68 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.40 -0.51 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.58 -0.56 37 0 2 0
29SEP26 60.00 C 9.50 9.50 8.00 8.16 -0.95 36 12 42 +12
29SEP26 62.50 C 0.00 0.00 0.00 7.23 -0.25 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.23 -0.23 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.36 -0.26 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.58 -0.26 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.95 -0.23 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.40 -0.18 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.93 -0.14 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.52 -0.13 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.18 -0.14 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.84 -0.13 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.56 -0.13 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.32 -0.10 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.12 -0.10 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.68 -0.55 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.96 -0.54 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.10 -0.57 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.37 -0.46 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.58 -0.53 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.72 -0.72 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.40 -0.25 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.77 -0.45 35 0 0 0
30DEC26 57.50 C 10.22 10.22 10.22 10.43 -0.43 35 2 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.25 -0.43 35 0 0 0
30DEC26 62.50 C 8.13 8.13 8.13 8.22 -0.39 35 15 15 +15
30DEC26 65.00 C 0.00 0.00 0.00 7.24 -0.38 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.43 -0.34 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.64 -0.32 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.99 -0.30 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.41 -0.23 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.95 -0.15 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.51 -0.11 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.05 -0.20 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.66 -0.21 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.32 -0.16 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.04 -0.16 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.16 36 0 1,000 0
TOTAL CALL 467 6,367 +253
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 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 47 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 40 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 426 0
29JAN26 57.50 P 0.23 0.36 0.23 0.31 +0.05 32 22 257 +20
29JAN26 60.00 P 0.62 1.01 0.58 0.88 +0.09 32 35 759 -5
29JAN26 62.50 P 1.33 2.24 1.33 2.00 +0.22 31 692 539 +3
29JAN26 65.00 P 3.76 3.76 3.76 3.69 +0.33 30 15 182 0
29JAN26 67.50 P 0.00 0.00 0.00 5.90 +0.70 32 0 250 0
29JAN26 70.00 P 0.00 0.00 0.00 8.27 +0.67 32 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 10.75 +0.35 0 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.25 +0.47 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.75 +0.62 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.25 +0.41 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.18 +0.92 97 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.25 +0.65 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.75 +0.65 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.25 +0.48 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.75 +0.13 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.25 +0.65 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 0.00 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 64 0
26FEB26 55.00 P 0.52 0.52 0.52 0.49 +0.06 32 3 81 +3
26FEB26 57.50 P 1.09 1.09 1.09 0.97 +0.07 31 11 155 -8
26FEB26 60.00 P 1.44 1.82 1.44 1.79 +0.15 31 10 126 +10
26FEB26 62.50 P 3.20 3.20 3.20 2.96 +0.20 31 1 90 0
26FEB26 65.00 P 4.46 4.46 4.46 4.47 +0.21 30 2 96 0
26FEB26 67.50 P 5.53 5.53 5.53 6.66 +0.81 34 14 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.59 +0.29 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.15 +0.55 39 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.47 +0.69 40 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.75 +0.19 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.25 +0.41 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.18 +0.92 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.25 +0.54 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.75 +0.65 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.25 +0.01 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.75 +0.13 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.63 +0.88 80 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 163 0
30MAR26 52.50 P 0.58 0.58 0.58 0.71 +0.05 35 15 131 0
30MAR26 55.00 P 0.00 0.00 0.00 1.19 +0.05 34 0 260 0
30MAR26 57.50 P 1.55 1.55 1.55 1.89 +0.09 34 15 107 0
30MAR26 60.00 P 0.00 0.00 0.00 2.85 +0.15 34 0 108 0
30MAR26 62.50 P 0.00 0.00 0.00 4.08 +0.19 34 0 240 0
30MAR26 65.00 P 5.62 5.81 5.62 5.58 +0.23 34 20 55 +17
30MAR26 67.50 P 0.00 0.00 0.00 7.17 +0.32 32 0 23 0
30MAR26 70.00 P 0.00 0.00 0.00 9.02 +0.12 31 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.56 +0.65 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.87 +0.42 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.25 +0.69 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.38 +0.15 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.18 +0.92 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.25 +0.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.75 +0.16 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.25 -0.01 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.75 +0.13 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.63 +0.71 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 +0.04 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.65 +0.06 35 0 151 0
29APR26 52.50 P 1.02 1.02 1.02 1.08 +0.07 35 2 42 +2
29APR26 55.00 P 0.00 0.00 0.00 1.64 +0.07 34 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 2.42 +0.11 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.45 +0.18 34 0 51 0
29APR26 62.50 P 0.00 0.00 0.00 4.69 +0.22 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.17 +0.27 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.81 +0.04 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.63 +0.02 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.81 +0.50 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.28 +0.51 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.25 +0.53 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.82 +0.42 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.24 +0.92 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.72 +0.92 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.75 +0.16 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 +0.03 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.62 +0.06 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 +0.04 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.92 +0.06 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 +0.08 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 +0.09 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.53 +0.10 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.18 +0.09 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.92 +0.06 35 0 41 0
29JUN26 57.50 P 4.06 4.06 4.06 3.94 +0.14 35 6 24 +1
29JUN26 60.00 P 0.00 0.00 0.00 5.09 +0.17 34 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.40 +0.19 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.88 +0.19 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.55 +0.23 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.37 -0.13 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.32 -0.08 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.07 -0.43 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.49 +0.35 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.85 +0.14 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.90 +0.50 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.14 +0.92 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.99 -0.47 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.43 +0.17 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.05 -0.11 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.63 +0.40 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.21 +0.06 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 +0.08 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 +0.08 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.91 +0.10 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 +0.12 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.47 +0.12 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.76 +0.13 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 +0.15 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.66 +0.20 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.81 +0.25 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.08 +0.24 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.41 +0.17 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 +0.19 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.56 +0.20 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.34 +0.22 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.18 +0.19 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.97 +0.04 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.86 -0.10 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.31 +0.26 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.34 +0.24 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.37 +0.70 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.77 +0.39 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.16 +0.59 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.32 +0.59 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.70 +0.58 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 +0.11 37 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.09 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.49 +0.09 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.77 +0.09 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.08 +0.11 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.43 +0.12 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.34 +0.14 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 +0.17 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.61 +0.21 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.90 +0.22 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.36 +0.26 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.87 +0.28 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.52 +0.28 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.25 +0.32 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.10 +0.33 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.01 +0.36 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.07 +0.52 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.10 +0.55 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.23 +0.58 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.09 +0.17 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.23 +0.15 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.73 +0.44 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.95 +0.51 41 0 0 0
TOTAL PUT 863 8,780 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 74.45
16JAN26 52.50 C 0.00 0.00 0.00 21.96 -0.86 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 19.46 -0.86 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 16.96 -0.86 0 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 14.46 -0.86 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 11.97 -0.85 71 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 9.47 -0.86 56 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.00 -0.87 55 0 0 0
16JAN26 70.00 C 4.65 4.65 4.08 4.66 -0.88 55 8 40 0
16JAN26 72.50 C 2.90 2.90 2.06 2.59 -0.80 52 9 23 +3
16JAN26 75.00 C 1.32 2.33 0.84 1.22 -0.65 54 109 135 -19
16JAN26 77.50 C 0.86 1.25 0.34 0.49 -0.43 56 101 176 +15
16JAN26 80.00 C 0.32 0.62 0.14 0.14 -0.23 55 264 195 +37
16JAN26 82.50 C 0.16 0.31 0.05 0.04 -0.09 57 37 87 -1
16JAN26 85.00 C 0.03 0.03 0.03 0.01 -0.03 59 15 66 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
16JAN26 90.00 C 0.04 0.04 0.01 0.01 0.00 81 97 113 +91
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 21.99 -0.86 0 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 19.49 -0.86 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 17.00 -0.85 54 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 14.50 -0.86 43 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 12.03 -0.87 49 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 9.49 -1.00 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 7.17 -0.79 41 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 5.09 -0.85 44 0 0 0
23JAN26 72.50 C 3.42 4.53 2.82 3.41 -0.79 46 6 4 +4
23JAN26 75.00 C 2.24 3.31 2.15 2.13 -0.67 47 8 13 +8
23JAN26 77.50 C 1.99 1.99 1.42 1.28 -0.50 49 8 7 +3
23JAN26 80.00 C 1.00 1.20 0.71 0.68 -0.42 49 17 22 +14
23JAN26 82.50 C 0.00 0.00 0.00 0.33 -0.28 49 0 1 0
23JAN26 85.00 C 0.60 0.60 0.32 0.15 -0.17 49 21 16 +14
23JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.09 49 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 4 0
23JAN26 92.50 C 0.19 0.20 0.19 0.01 -0.03 50 3 3 +3
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
23JAN26 97.50 C 0.08 0.08 0.03 0.01 0.00 60 23 23 +23
29JAN26 46.00 C 0.00 0.00 0.00 28.51 -0.85 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.51 -0.85 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.51 -0.86 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.51 -0.86 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 24.51 -0.86 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 21.99 -0.88 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 19.52 -0.86 0 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 17.00 -0.89 0 0 1 0
29JAN26 60.00 C 14.29 14.30 14.29 14.56 -0.87 47 21 26 +11
29JAN26 62.50 C 11.77 13.22 11.77 12.12 -0.78 46 60 74 -5
29JAN26 65.00 C 0.00 0.00 0.00 9.73 -0.76 44 0 76 0
29JAN26 67.50 C 7.60 7.60 7.60 7.41 -0.85 41 1 175 0
29JAN26 70.00 C 6.35 6.40 5.00 5.52 -0.84 44 32 258 -28
29JAN26 72.50 C 5.35 5.35 3.50 3.93 -0.78 45 3 254 -1
29JAN26 75.00 C 2.80 3.72 2.28 2.68 -0.68 46 65 687 -1
29JAN26 77.50 C 1.98 2.66 1.61 1.82 -0.58 48 33 496 +19
29JAN26 80.00 C 1.43 2.10 1.09 1.11 -0.49 48 108 1,733 +45
29JAN26 82.50 C 1.35 1.48 0.78 0.65 -0.36 48 15 363 -2
29JAN26 85.00 C 0.76 1.05 0.54 0.36 -0.25 48 32 825 -12
29JAN26 87.50 C 0.83 0.83 0.39 0.19 -0.17 47 21 1,003 +15
29JAN26 90.00 C 0.56 0.56 0.27 0.10 -0.10 48 17 480 +11
29JAN26 92.50 C 0.36 0.45 0.22 0.05 -0.06 48 55 151 +24
29JAN26 95.00 C 0.33 0.33 0.16 0.03 -0.03 49 26 180 +1
29JAN26 97.50 C 0.13 0.13 0.13 0.01 -0.02 48 1 153 0
29JAN26 100.00 C 0.14 0.16 0.10 0.01 -0.01 52 29 235 -16
29JAN26 102.50 C 0.05 0.05 0.05 0.01 0.00 55 10 137 +10
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JAN26 110.00 C 0.09 0.09 0.09 0.01 0.00 66 8 130 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29JAN26 115.00 C 0.03 0.03 0.03 0.01 0.00 73 2 30 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 152 0
26FEB26 46.00 C 0.00 0.00 0.00 28.51 -0.85 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.61 -0.87 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.52 -0.97 0 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 25.53 -0.97 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.57 -0.94 0 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 22.10 -0.77 0 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 19.64 -0.74 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 17.40 -0.57 47 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 14.87 -0.74 39 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.65 -0.76 40 0 4 0
26FEB26 65.00 C 11.00 11.00 11.00 10.58 -0.83 41 1 55 0
26FEB26 67.50 C 8.25 8.25 8.00 8.78 -0.81 43 2 4 0
26FEB26 70.00 C 7.70 8.50 7.70 7.17 -0.78 44 28 54 -17
26FEB26 72.50 C 5.86 5.86 5.33 5.76 -0.73 45 11 23 +1
26FEB26 75.00 C 4.79 5.06 4.26 4.61 -0.65 46 9 213 +4
26FEB26 77.50 C 3.90 4.66 3.78 3.76 -0.52 47 8 127 +8
26FEB26 80.00 C 3.20 3.70 2.78 2.88 -0.58 47 19 159 0
26FEB26 82.50 C 2.60 2.66 2.60 2.17 -0.50 47 3 1,633 +3
26FEB26 85.00 C 2.80 2.80 2.00 1.62 -0.42 47 77 786 +51
26FEB26 87.50 C 1.97 1.97 1.59 1.19 -0.35 47 13 378 +5
26FEB26 90.00 C 1.80 1.96 1.41 0.86 -0.29 47 78 768 +46
26FEB26 92.50 C 0.00 0.00 0.00 0.61 -0.24 47 0 39 0
26FEB26 95.00 C 1.24 1.24 1.09 0.43 -0.19 47 47 116 +47
26FEB26 97.50 C 1.02 1.02 0.90 0.30 -0.15 47 4 24 +1
26FEB26 100.00 C 0.70 1.02 0.70 0.21 -0.11 47 7 67 0
26FEB26 102.50 C 0.53 0.56 0.52 0.14 -0.09 46 6 297 +6
30MAR26 20.00 C 0.00 0.00 0.00 54.57 -0.85 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.58 -0.85 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.58 -0.86 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 51.57 -0.87 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.45 -1.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.48 -0.97 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.46 -1.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.49 -0.98 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 46.46 -1.01 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 45.62 -0.86 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.60 -0.88 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 43.48 -1.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.49 -1.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.67 -0.83 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.49 -1.02 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 39.68 -0.84 62 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 38.57 -0.95 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.56 -0.97 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.52 -1.02 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 35.71 -0.84 55 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 34.59 -0.79 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.74 -0.65 55 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 32.76 -0.58 55 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.65 -0.79 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.65 -0.67 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 29.64 -0.72 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 28.64 -0.72 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.74 -0.74 34 0 4 0
30MAR26 48.00 C 26.60 26.60 26.60 26.71 -0.78 0 2 21 +1
30MAR26 49.00 C 0.00 0.00 0.00 25.74 -0.95 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 24.83 -0.76 42 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 22.46 -0.86 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 19.92 -0.91 36 0 641 0
30MAR26 57.50 C 0.00 0.00 0.00 17.77 -0.94 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.74 -0.66 44 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 13.57 -0.80 42 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 11.75 -0.82 43 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 10.11 -0.80 44 0 449 0
30MAR26 70.00 C 0.00 0.00 0.00 8.63 -0.77 44 0 1,065 0
30MAR26 72.50 C 0.00 0.00 0.00 7.31 -0.73 45 0 208 0
30MAR26 75.00 C 6.94 6.94 5.86 6.23 -0.72 46 9 943 0
30MAR26 77.50 C 5.86 5.86 5.30 5.43 -0.58 48 18 561 0
30MAR26 80.00 C 4.70 5.62 4.70 4.49 -0.62 48 36 638 +28
30MAR26 82.50 C 4.14 4.15 4.14 3.68 -0.57 47 8 149 -5
30MAR26 85.00 C 3.39 3.39 3.39 3.01 -0.51 47 1 736 -1
30MAR26 87.50 C 3.25 3.70 3.25 2.44 -0.45 47 12 206 +5
30MAR26 90.00 C 0.00 0.00 0.00 1.96 -0.41 47 0 1,081 0
30MAR26 92.50 C 2.51 2.51 2.51 1.57 -0.36 47 2 202 0
30MAR26 95.00 C 2.00 2.00 1.96 1.25 -0.31 47 12 708 +4
30MAR26 97.50 C 1.83 1.83 1.83 0.99 -0.27 47 10 84 -10
30MAR26 100.00 C 1.78 1.78 1.78 0.78 -0.23 47 1 212 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.62 -0.19 47 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.48 -0.16 47 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.38 -0.13 47 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.29 -0.11 47 0 38 0
30MAR26 112.50 C 1.15 1.15 1.15 0.23 -0.09 47 11 25 0
30MAR26 115.00 C 1.02 1.02 1.02 0.17 -0.08 47 2 33 +2
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 95 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 73 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 91 0
30MAR26 137.50 C 0.40 0.40 0.40 0.01 -0.02 45 1 0 -1
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29APR26 50.00 C 0.00 0.00 0.00 25.16 -0.68 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.81 -0.72 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.58 -0.66 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.41 -0.74 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.32 -0.71 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.43 -0.70 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.69 -0.73 43 0 15 0
29APR26 67.50 C 11.73 11.73 11.30 11.27 -0.57 45 3 4 +3
29APR26 70.00 C 0.00 0.00 0.00 9.74 -0.65 44 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 8.46 -0.67 45 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 7.44 -0.57 46 0 213 0
29APR26 77.50 C 6.40 6.40 6.40 6.57 -0.59 47 1 34 0
29APR26 80.00 C 0.00 0.00 0.00 5.65 -0.59 47 0 24 0
29APR26 82.50 C 0.00 0.00 0.00 4.80 -0.55 47 0 62 0
29APR26 85.00 C 4.44 4.44 4.44 4.07 -0.50 47 1 52 +1
29APR26 87.50 C 0.00 0.00 0.00 3.43 -0.46 47 0 119 0
29APR26 90.00 C 4.05 4.05 4.05 2.89 -0.41 47 1 77 +1
29APR26 92.50 C 0.00 0.00 0.00 2.42 -0.37 47 0 3 0
29APR26 95.00 C 0.00 0.00 0.00 2.02 -0.33 47 0 320 0
29APR26 97.50 C 0.00 0.00 0.00 1.68 -0.29 47 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.39 -0.26 46 0 32 0
29APR26 102.50 C 0.00 0.00 0.00 1.15 -0.23 46 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 0.95 -0.20 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.79 -0.17 46 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.65 -0.15 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.53 -0.13 46 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.43 -0.12 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.35 -0.10 46 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.29 -0.08 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.24 -0.07 46 0 2 0
29APR26 125.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 24 0
29APR26 127.50 C 1.05 1.05 1.05 0.16 -0.05 46 4 4 +4
29APR26 130.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 44.94 -0.61 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.93 -0.64 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.98 -0.63 58 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.99 -0.65 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.01 -0.67 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.04 -0.66 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.06 -0.69 53 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.13 -0.64 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.12 -0.69 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.19 -0.63 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.20 -0.68 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.23 -0.71 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.32 -0.67 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.39 -0.62 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.44 -0.66 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.50 -0.63 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.58 -0.62 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.63 -0.64 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.71 -0.66 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 26.72 -0.74 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.87 -0.67 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.73 -0.64 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 21.59 -0.70 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 19.60 -0.73 44 0 0 0
29JUN26 60.00 C 17.30 17.30 17.30 17.80 -0.78 44 1 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.06 -0.87 44 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 14.53 -0.86 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.14 -0.81 45 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 12.00 -0.62 46 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 10.76 -0.62 47 0 358 0
29JUN26 75.00 C 0.00 0.00 0.00 9.70 -0.65 47 0 141 0
29JUN26 77.50 C 9.00 9.00 9.00 8.84 -0.61 48 1 223 0
29JUN26 80.00 C 0.00 0.00 0.00 8.00 -0.58 48 0 434 0
29JUN26 82.50 C 7.77 7.77 7.59 7.11 -0.74 48 7 76 +4
29JUN26 85.00 C 7.15 7.16 6.87 6.31 -0.71 48 35 178 +20
29JUN26 87.50 C 6.58 6.58 6.32 5.60 -0.66 48 7 163 +7
29JUN26 90.00 C 6.52 6.52 5.71 4.95 -0.63 48 6 267 +1
29JUN26 92.50 C 0.00 0.00 0.00 4.38 -0.59 48 0 244 0
29JUN26 95.00 C 0.00 0.00 0.00 3.86 -0.55 48 0 143 0
29JUN26 97.50 C 0.00 0.00 0.00 3.40 -0.52 48 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.00 -0.48 48 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.64 -0.44 48 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.32 -0.41 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.03 -0.39 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.78 -0.36 48 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.56 -0.33 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.37 -0.30 48 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.20 -0.27 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.05 -0.25 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.92 -0.23 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.80 -0.21 48 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.70 -0.19 48 0 17 0
29JUN26 130.00 C 0.00 0.00 0.00 0.61 -0.18 48 0 12 0
29JUN26 132.50 C 0.00 0.00 0.00 0.54 -0.15 48 0 25 0
29JUN26 135.00 C 1.58 1.58 1.58 0.47 -0.14 48 2 19 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.41 -0.13 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.36 -0.12 48 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 35.90 -0.67 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.97 -0.67 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.06 -0.67 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.13 -0.73 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.24 -0.68 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.35 -0.69 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 30.35 -0.80 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.51 -0.82 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 28.62 -0.86 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.93 -0.71 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.01 -0.77 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 24.94 -0.84 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.10 -0.84 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 21.42 -0.73 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 19.79 -0.77 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.33 -0.73 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.94 -0.71 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 15.60 -0.72 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 14.53 -0.55 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.47 -0.50 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 12.59 -0.42 48 0 36 0
29SEP26 77.50 C 0.00 0.00 0.00 11.70 -0.47 49 0 35 0
29SEP26 80.00 C 0.00 0.00 0.00 10.85 -0.51 49 0 284 0
29SEP26 82.50 C 0.00 0.00 0.00 9.95 -0.67 49 0 21 0
29SEP26 85.00 C 9.50 9.50 9.50 9.12 -0.65 49 1 65 0
29SEP26 87.50 C 0.00 0.00 0.00 8.36 -0.62 49 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 7.65 -0.60 49 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.00 -0.57 49 0 22 0
29SEP26 95.00 C 0.00 0.00 0.00 6.40 -0.55 49 0 13 0
29SEP26 97.50 C 0.00 0.00 0.00 5.86 -0.51 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 5.35 -0.49 49 0 51 0
29SEP26 102.50 C 0.00 0.00 0.00 4.89 -0.47 49 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.47 -0.44 49 0 1 0
29SEP26 107.50 C 6.25 6.25 6.11 4.08 -0.42 49 2 3 +1
29SEP26 110.00 C 5.55 6.06 5.55 3.73 -0.40 49 2 53 0
29SEP26 112.50 C 5.50 5.50 5.50 3.40 -0.38 49 1 2 -1
29SEP26 115.00 C 5.11 5.11 5.11 3.11 -0.36 49 1 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.84 -0.34 49 0 46 0
29SEP26 120.00 C 4.93 4.93 4.71 2.59 -0.32 49 3 49 +1
30DEC26 40.00 C 36.88 36.88 36.88 36.53 -0.68 48 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 35.65 -0.68 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.80 -0.66 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.96 -0.68 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.07 -0.68 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.26 -0.66 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 31.43 -0.69 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.60 -0.72 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.80 -0.73 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.03 -0.75 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.30 -0.68 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 26.44 -0.74 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.74 -0.70 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.08 -0.72 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.59 -0.69 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.22 -0.64 46 0 2 0
30DEC26 65.00 C 18.43 18.43 18.43 18.90 -0.67 46 1 121 -1
30DEC26 67.50 C 0.00 0.00 0.00 17.70 -0.63 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 16.62 -0.61 47 0 5 0
30DEC26 72.50 C 15.40 15.40 15.40 15.57 -0.61 48 1 5 +1
30DEC26 75.00 C 0.00 0.00 0.00 14.72 -0.44 48 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.78 -0.65 49 0 1 0
30DEC26 80.00 C 13.90 13.90 13.90 13.00 -0.62 49 1 7 0
30DEC26 82.50 C 0.00 0.00 0.00 12.24 -0.57 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.40 -0.20 49 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 10.62 -0.57 49 0 0 0
30DEC26 90.00 C 10.40 10.40 10.20 9.89 -0.55 49 3 22 -2
30DEC26 92.50 C 0.00 0.00 0.00 9.21 -0.53 49 0 40 0
30DEC26 95.00 C 0.00 0.00 0.00 8.57 -0.51 49 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 7.98 -0.49 49 0 5 0
30DEC26 100.00 C 8.59 8.59 8.59 7.43 -0.47 49 4 18 +4
30DEC26 102.50 C 0.00 0.00 0.00 6.91 -0.46 49 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.44 -0.43 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 5.99 -0.42 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.58 -0.39 49 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.19 -0.38 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.84 -0.36 49 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 4.50 -0.35 49 0 2 0
30DEC26 120.00 C 6.36 6.36 6.36 4.19 -0.33 49 1 24 +1
TOTAL CALL 1,794 30,994 +490
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
16JAN26 65.00 P 0.02 0.02 0.02 0.01 0.00 62 3 24 +3
16JAN26 67.50 P 0.08 0.08 0.06 0.04 -0.02 56 7 43 0
16JAN26 70.00 P 0.31 0.33 0.17 0.19 -0.03 55 210 159 +42
16JAN26 72.50 P 0.80 1.00 0.47 0.69 -0.01 55 118 354 -11
16JAN26 75.00 P 1.40 2.35 1.32 1.85 +0.19 57 123 172 +23
16JAN26 77.50 P 4.16 4.16 4.16 3.61 +0.43 60 2 9 0
16JAN26 80.00 P 0.00 0.00 0.00 5.84 +0.65 69 0 11 0
16JAN26 82.50 P 0.00 0.00 0.00 8.29 +0.77 84 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.74 +0.73 97 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 13.23 +0.67 112 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 15.72 +0.80 125 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 18.22 +0.64 139 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 20.72 +0.64 153 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 23.22 +0.65 166 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 25.72 +0.64 178 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
23JAN26 62.50 P 0.08 0.08 0.08 0.03 -0.02 49 3 5 +3
23JAN26 65.00 P 0.14 0.14 0.14 0.11 -0.03 49 1 11 +1
23JAN26 67.50 P 0.33 0.35 0.30 0.30 -0.03 48 25 24 +18
23JAN26 70.00 P 0.69 0.84 0.62 0.72 -0.02 48 28 50 +27
23JAN26 72.50 P 1.22 1.80 1.22 1.51 +0.01 48 5 29 +5
23JAN26 75.00 P 2.75 3.19 2.51 2.73 +0.12 50 13 6 +4
23JAN26 77.50 P 0.00 0.00 0.00 4.37 +0.30 51 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 6.34 +0.46 54 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 8.57 +0.61 58 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 10.96 +0.71 65 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 13.39 +0.72 71 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 15.72 +0.55 70 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 18.22 +0.60 78 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 20.76 +0.68 89 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 23.24 +0.67 94 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 81 9 13 +9
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 77 1 102 +1
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 71 0 101 0
29JAN26 52.50 P 0.02 0.02 0.02 0.01 0.00 63 6 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29JAN26 57.50 P 0.06 0.06 0.06 0.01 -0.01 48 7 202 +5
29JAN26 60.00 P 0.10 0.10 0.09 0.04 -0.01 48 10 574 +6
29JAN26 62.50 P 0.18 0.18 0.11 0.11 -0.02 48 7 828 -2
29JAN26 65.00 P 0.26 0.31 0.24 0.26 -0.04 47 9 823 0
29JAN26 67.50 P 0.72 0.72 0.53 0.57 -0.03 47 32 830 +12
29JAN26 70.00 P 1.30 1.30 0.91 1.12 -0.01 46 83 2,394 +15
29JAN26 72.50 P 2.30 2.30 1.62 1.96 -0.05 46 75 353 +17
29JAN26 75.00 P 3.57 3.60 3.28 3.28 +0.12 48 14 1,150 +10
29JAN26 77.50 P 4.61 4.84 4.61 4.87 +0.26 50 10 262 0
29JAN26 80.00 P 0.00 0.00 0.00 6.75 +0.40 51 0 324 0
29JAN26 82.50 P 0.00 0.00 0.00 8.85 +0.52 53 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 11.15 +0.63 57 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 13.56 +0.72 63 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.96 +0.69 67 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 18.29 +0.61 67 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 20.76 +0.57 72 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.28 +0.64 79 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.72 +0.59 80 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.35 +0.90 94 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.64 +0.70 84 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.15 +0.56 90 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.60 +0.43 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.11 +0.48 94 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.75 +0.66 112 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.20 +0.51 112 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.61 +0.50 106 0 0 0
26FEB26 46.00 P 0.03 0.03 0.03 0.01 0.00 51 8 30 -8
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 47 6 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 48 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 0.00 48 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 78 0
26FEB26 55.00 P 0.15 0.15 0.15 0.12 -0.02 46 1 52 +1
26FEB26 57.50 P 0.26 0.26 0.26 0.23 -0.02 46 1 259 0
26FEB26 60.00 P 0.39 0.42 0.36 0.43 -0.02 46 96 711 +4
26FEB26 62.50 P 0.59 0.69 0.58 0.75 -0.01 46 27 225 +11
26FEB26 65.00 P 1.10 1.13 1.03 1.19 -0.01 46 38 560 +8
26FEB26 67.50 P 1.71 1.90 1.54 1.80 0.00 46 160 495 +78
26FEB26 70.00 P 2.31 2.78 2.23 2.62 +0.05 45 123 758 +82
26FEB26 72.50 P 3.52 3.93 3.25 3.64 -0.01 45 49 88 0
26FEB26 75.00 P 4.95 5.45 4.95 5.09 +0.12 47 4 80 +3
26FEB26 77.50 P 0.00 0.00 0.00 6.65 +0.24 48 0 96 0
26FEB26 80.00 P 0.00 0.00 0.00 8.35 +0.31 49 0 75 0
26FEB26 82.50 P 0.00 0.00 0.00 10.21 +0.38 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.23 +0.45 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.38 +0.52 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.65 +0.61 54 0 1 0
26FEB26 92.50 P 18.80 18.80 18.80 18.99 +0.67 57 10 0 -10
26FEB26 95.00 P 0.00 0.00 0.00 21.40 +0.71 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.79 +0.68 62 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.02 +0.47 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.41 +0.40 61 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 93 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 78 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 73 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 68 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 61 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 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 51 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 437 0
30MAR26 44.00 P 0.08 0.08 0.08 0.03 0.00 48 4 345 +4
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 21 0
30MAR26 47.00 P 0.12 0.12 0.12 0.07 -0.01 47 2 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 203 0
30MAR26 55.00 P 0.42 0.42 0.40 0.44 -0.02 46 2 786 0
30MAR26 57.50 P 0.64 0.64 0.64 0.71 -0.02 46 15 433 +15
30MAR26 60.00 P 0.91 0.92 0.86 1.08 -0.02 46 5 528 -3
30MAR26 62.50 P 1.36 1.36 1.30 1.57 -0.01 46 2 1,079 0
30MAR26 65.00 P 1.84 2.05 1.84 2.21 +0.01 46 15 1,602 +5
30MAR26 67.50 P 2.68 3.00 2.68 2.99 +0.02 46 41 326 +41
30MAR26 70.00 P 4.00 4.02 3.47 3.93 +0.06 46 16 1,456 -6
30MAR26 72.50 P 4.62 5.34 4.62 5.06 +0.08 46 6 201 +4
30MAR26 75.00 P 6.53 6.53 6.50 6.55 +0.17 47 18 117 +17
30MAR26 77.50 P 0.00 0.00 0.00 8.12 +0.18 48 0 90 0
30MAR26 80.00 P 9.00 9.00 9.00 9.77 +0.25 49 15 116 -15
30MAR26 82.50 P 0.00 0.00 0.00 11.55 +0.34 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.43 +0.37 50 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.44 +0.42 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.56 +0.51 52 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.74 +0.53 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.02 +0.60 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.35 +0.64 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.73 +0.68 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 29.11 +0.67 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.57 +0.69 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.92 +0.63 63 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 36.29 +0.62 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.55 +0.47 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.94 +0.50 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.40 +0.54 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.95 +0.66 67 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.24 +0.58 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.87 +0.65 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.40 +0.72 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.71 +0.53 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.16 +0.56 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.78 +0.70 75 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 63.13 +0.58 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.78 +0.70 79 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.52 0.00 46 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.79 0.00 46 0 46 0
29APR26 57.50 P 1.00 1.00 0.92 1.17 +0.01 46 25 147 +20
29APR26 60.00 P 1.32 1.43 1.32 1.65 +0.02 46 39 113 0
29APR26 62.50 P 1.97 2.00 1.97 2.25 +0.04 45 5 38 +5
29APR26 65.00 P 2.80 2.80 2.80 2.97 +0.07 45 1 92 +1
29APR26 67.50 P 3.80 3.80 3.80 3.81 +0.08 45 1 142 0
29APR26 70.00 P 4.61 4.61 4.61 4.82 +0.11 45 1 360 +1
29APR26 72.50 P 6.07 6.07 6.07 6.06 +0.13 45 17 253 +17
29APR26 75.00 P 7.54 7.54 7.38 7.47 +0.12 46 26 232 +9
29APR26 77.50 P 0.00 0.00 0.00 9.10 +0.19 47 0 15 0
29APR26 80.00 P 0.00 0.00 0.00 10.76 +0.30 48 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.47 +0.33 48 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 14.33 +0.39 49 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 16.26 +0.45 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.29 +0.47 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.41 +0.55 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.59 +0.56 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.85 +0.63 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.14 +0.63 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.51 +0.70 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.90 +0.70 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 34.34 +0.75 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.68 +0.64 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 39.00 +0.59 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 41.38 +0.66 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.73 +0.53 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 46.07 +0.53 61 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 48.46 +0.47 61 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 51.06 +0.68 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 53.49 +0.68 65 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.84 +0.65 64 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 58.27 +0.62 64 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 60.87 +0.70 68 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 63.35 +0.70 69 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.78 +0.69 69 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 0.01 -0.01 46 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 48 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 124 0
29JUN26 38.00 P 0.15 0.15 0.15 0.11 -0.01 48 4 87 +3
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.03 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.03 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.68 -0.04 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 -0.04 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 -0.05 47 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.28 -0.06 47 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 1.73 -0.06 47 0 245 0
29JUN26 57.50 P 0.00 0.00 0.00 2.26 -0.06 47 0 193 0
29JUN26 60.00 P 2.47 2.47 2.47 2.94 -0.05 47 1 276 +1
29JUN26 62.50 P 0.00 0.00 0.00 3.70 -0.04 47 0 289 0
29JUN26 65.00 P 0.00 0.00 0.00 4.55 -0.04 46 0 262 0
29JUN26 67.50 P 0.00 0.00 0.00 5.55 -0.02 46 0 139 0
29JUN26 70.00 P 6.62 6.68 6.51 6.61 0.00 46 4 1,225 -1
29JUN26 72.50 P 7.92 7.92 7.92 7.97 +0.16 47 1 350 -1
29JUN26 75.00 P 0.00 0.00 0.00 9.45 +0.23 48 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 10.99 +0.17 48 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.74 +0.32 49 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.45 +0.25 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.18 +0.17 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.06 +0.23 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.96 +0.24 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 21.99 +0.34 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.04 +0.34 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.16 +0.40 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.35 +0.44 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.55 +0.44 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.84 +0.52 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.15 +0.54 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.49 +0.56 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.88 +0.62 57 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 42.29 +0.64 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.65 +0.59 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.92 +0.45 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 49.29 +0.51 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.53 +0.40 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.86 +0.38 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.40 +0.73 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.79 +0.52 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.24 +0.60 62 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 63.63 +0.62 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.04 +0.63 62 0 0 0
29SEP26 40.00 P 0.46 0.46 0.46 0.54 -0.01 48 1 18 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29SEP26 43.00 P 0.73 0.73 0.73 0.83 -0.01 48 1 20 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.95 -0.01 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 -0.01 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 -0.01 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.37 -0.02 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 -0.02 48 0 54 0
29SEP26 50.00 P 1.47 1.47 1.47 1.90 -0.01 48 6 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 0.00 48 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.08 +0.01 48 0 195 0
29SEP26 57.50 P 3.12 3.15 3.12 3.78 0.00 47 3 195 0
29SEP26 60.00 P 3.92 4.05 3.92 4.61 +0.03 47 8 160 +6
29SEP26 62.50 P 5.08 5.08 5.00 5.49 +0.03 47 3 564 +1
29SEP26 65.00 P 0.00 0.00 0.00 6.50 +0.06 47 0 121 0
29SEP26 67.50 P 7.38 7.38 7.38 7.56 +0.06 47 1 22 +1
29SEP26 70.00 P 0.00 0.00 0.00 8.74 +0.11 47 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.05 +0.16 47 0 38 0
29SEP26 75.00 P 11.01 11.01 11.01 11.53 +0.24 48 1 41 +1
29SEP26 77.50 P 0.00 0.00 0.00 13.13 +0.19 48 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 14.85 +0.27 49 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 16.61 +0.30 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.48 +0.28 50 0 45 0
29SEP26 87.50 P 20.10 20.10 20.10 20.23 +0.25 50 10 10 +10
29SEP26 90.00 P 0.00 0.00 0.00 22.12 +0.32 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.04 +0.33 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.97 +0.33 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.03 +0.41 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.10 +0.41 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.19 +0.42 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.36 +0.50 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.57 +0.50 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.79 +0.51 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.04 +0.53 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.36 +0.59 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.69 +0.60 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.03 +0.61 57 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 +0.01 48 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 1.12 +0.01 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 +0.01 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 +0.02 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.58 +0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.76 +0.02 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.93 +0.02 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.14 +0.03 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.37 +0.03 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.59 +0.03 48 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.82 +0.03 48 0 7 0
30DEC26 52.50 P 2.74 2.90 2.74 3.49 +0.05 48 8 13 +8
30DEC26 55.00 P 0.00 0.00 0.00 4.21 +0.05 47 0 13 0
30DEC26 57.50 P 4.48 4.48 4.48 5.04 +0.08 47 3 10 +3
30DEC26 60.00 P 5.26 5.32 5.26 5.94 +0.08 47 14 37 +14
30DEC26 62.50 P 0.00 0.00 0.00 6.91 +0.12 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.00 +0.12 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.09 +0.12 47 0 2 0
30DEC26 70.00 P 9.94 9.94 9.94 10.35 +0.17 47 1 4 0
30DEC26 72.50 P 0.00 0.00 0.00 11.63 +0.14 47 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 13.15 +0.28 47 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 14.74 +0.25 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.43 +0.27 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 18.19 +0.25 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 20.06 +0.36 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.88 +0.32 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.76 +0.32 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.68 +0.39 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.61 +0.39 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.55 +0.39 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.55 +0.44 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.64 +0.47 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.73 +0.47 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.84 +0.49 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.99 +0.52 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.21 +0.55 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.44 +0.56 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.69 +0.57 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.94 +0.58 55 0 0 0
TOTAL PUT 1,650 35,360 +518
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$ 65.05
29JAN26 46.00 C 0.00 0.00 0.00 19.38 +0.76 103 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.11 +0.45 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.11 +0.44 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.14 +0.43 59 0 0 0
29JAN26 50.00 C 15.43 15.82 15.40 15.51 +0.81 90 400 400 +400
29JAN26 52.50 C 0.00 0.00 0.00 13.01 +0.76 76 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.17 +0.12 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.90 +0.49 46 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 5.68 +0.39 43 0 75 0
29JAN26 62.50 C 4.45 4.45 4.06 3.76 +0.27 41 48 131 +48
29JAN26 65.00 C 2.65 2.80 2.35 2.29 +0.04 40 74 1,025 +2
29JAN26 67.50 C 2.00 2.00 1.20 1.26 0.00 40 111 312 +97
29JAN26 70.00 C 1.10 1.20 0.64 0.68 +0.01 41 92 404 +17
29JAN26 72.50 C 0.58 0.64 0.43 0.32 -0.02 41 56 1,275 -23
29JAN26 75.00 C 0.26 0.30 0.20 0.14 -0.01 41 6 506 0
29JAN26 77.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 258 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 503 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 57 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.48 +0.67 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.11 +0.23 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.65 +0.83 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.26 -0.06 37 0 0 0
26FEB26 50.00 C 15.91 15.91 15.28 15.76 +0.88 59 14 13 +13
26FEB26 52.50 C 0.00 0.00 0.00 13.32 +0.84 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.97 +0.92 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.68 +0.19 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.72 +0.35 40 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 5.12 +0.34 40 0 183 0
26FEB26 65.00 C 4.35 4.35 4.02 3.72 +0.20 39 42 417 +6
26FEB26 67.50 C 0.00 0.00 0.00 2.68 +0.13 40 0 260 0
26FEB26 70.00 C 2.06 2.30 1.90 1.89 +0.10 40 25 473 -16
26FEB26 72.50 C 1.59 1.59 1.30 1.27 +0.07 40 51 174 -14
26FEB26 75.00 C 1.12 1.18 0.94 0.83 +0.05 40 82 647 +8
26FEB26 77.50 C 0.00 0.00 0.00 0.53 +0.03 40 0 152 0
26FEB26 80.00 C 0.54 0.54 0.54 0.33 +0.02 40 4 111 0
26FEB26 82.50 C 0.43 0.43 0.39 0.20 +0.01 40 20 120 -20
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 0.00 40 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 0.00 41 0 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 41 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 22.46 -0.14 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.22 -0.30 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.43 +0.31 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.58 -0.07 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.62 +0.38 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.70 +0.38 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.49 +0.08 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.20 +0.67 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.32 -0.01 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.88 +0.56 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.81 +0.03 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.14 +0.35 43 0 238 0
30MAR26 62.50 C 6.95 6.95 6.95 6.69 +0.32 44 8 432 0
30MAR26 65.00 C 5.67 5.88 5.32 5.45 +0.26 44 14 362 -13
30MAR26 67.50 C 4.85 4.85 4.85 4.38 +0.15 44 5 640 +5
30MAR26 70.00 C 3.89 3.99 3.65 3.55 +0.18 45 261 1,094 +249
30MAR26 72.50 C 3.00 3.18 3.00 2.78 +0.16 44 17 217 0
30MAR26 75.00 C 2.25 2.25 2.25 2.16 +0.13 44 5 925 -5
30MAR26 77.50 C 0.00 0.00 0.00 1.65 +0.10 44 0 56 0
30MAR26 80.00 C 1.67 1.75 1.47 1.26 +0.09 44 35 364 0
30MAR26 82.50 C 1.33 1.33 1.33 0.95 +0.07 44 15 189 +15
30MAR26 85.00 C 1.15 1.15 1.15 0.71 +0.05 44 15 79 +15
30MAR26 87.50 C 0.00 0.00 0.00 0.53 +0.05 44 0 134 0
30MAR26 90.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 +0.02 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 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 42 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 18.76 +0.15 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.23 +0.49 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.07 +0.20 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.63 +0.80 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.84 +0.34 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.01 +0.04 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.32 -0.32 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.01 +0.35 43 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 7.63 +0.33 43 0 82 0
29APR26 65.00 C 6.75 6.75 6.75 6.42 +0.23 44 15 167 0
29APR26 67.50 C 5.21 5.21 5.21 5.39 +0.23 44 1 83 0
29APR26 70.00 C 0.00 0.00 0.00 4.52 +0.19 44 0 45 0
29APR26 72.50 C 4.11 4.11 3.70 3.71 +0.14 44 60 164 +45
29APR26 75.00 C 0.00 0.00 0.00 3.02 +0.12 44 0 19 0
29APR26 77.50 C 2.97 2.97 2.97 2.44 +0.09 44 15 23 -15
29APR26 80.00 C 0.00 0.00 0.00 1.96 +0.08 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.57 +0.06 44 0 0 0
29APR26 85.00 C 1.60 1.62 1.60 1.25 +0.05 44 60 62 +60
29APR26 87.50 C 0.00 0.00 0.00 0.99 +0.04 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29APR26 95.00 C 0.91 0.91 0.91 0.48 +0.02 44 15 15 +15
29APR26 97.50 C 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.21 +0.44 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.38 +0.48 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.51 +0.90 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.43 +0.08 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.00 +0.48 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.04 +0.46 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.22 +0.42 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.40 +0.62 43 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.13 +0.65 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.33 +0.30 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.04 +0.27 43 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 7.90 +0.20 44 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 6.90 +0.24 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 6.03 +0.16 44 0 2,062 0
29JUN26 72.50 C 0.00 0.00 0.00 5.19 +0.13 44 0 203 0
29JUN26 75.00 C 4.95 5.02 4.95 4.47 +0.11 44 30 578 -16
29JUN26 77.50 C 0.00 0.00 0.00 3.80 +0.09 44 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 3.26 +0.09 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.75 +0.06 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.35 +0.07 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.97 +0.04 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.68 +0.05 44 0 64 0
29JUN26 92.50 C 1.92 1.92 1.92 1.40 +0.03 44 15 86 +15
29JUN26 95.00 C 0.00 0.00 0.00 1.19 +0.03 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.99 +0.03 44 0 15 0
29JUN26 100.00 C 1.39 1.39 1.39 0.84 +0.02 44 1 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.68 +0.02 44 0 30 0
29JUN26 105.00 C 1.08 1.08 1.08 0.59 +0.03 44 4 36 +4
29JUN26 107.50 C 0.00 0.00 0.00 0.48 +0.01 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 21.46 +0.51 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.52 +0.52 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.97 +0.78 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.41 +0.87 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.51 +0.49 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.09 +1.03 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.16 +0.71 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.64 -0.12 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.42 +0.30 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.23 +0.29 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.20 +0.27 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.14 +0.18 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.34 +0.24 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.51 +0.20 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 6.67 +0.16 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.01 +0.16 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.35 +0.16 45 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 4.78 +0.13 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.27 +0.13 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.77 +0.10 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.39 +0.10 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.01 +0.10 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.66 +0.07 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.39 +0.07 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.12 +0.08 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.87 +0.06 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 +0.06 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 0.00 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.14 +0.04 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.76 +0.54 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.57 +0.11 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.00 +0.55 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.77 +0.64 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.73 +0.47 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.15 +0.68 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.83 +0.43 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.31 +0.22 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.05 +0.35 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.90 +0.29 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.85 +0.27 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 10.98 +0.28 45 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 10.09 +0.30 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 9.29 +0.26 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.53 +0.25 46 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 7.76 +0.21 46 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 7.12 +0.21 46 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.48 +0.21 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.89 +0.17 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.41 +0.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.92 +0.18 45 0 15 0
TOTAL CALL 1,616 21,234 +892
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 232 0
29JAN26 57.50 P 0.00 0.00 0.00 0.18 -0.09 41 0 236 0
29JAN26 60.00 P 0.40 0.55 0.40 0.51 -0.17 41 74 600 +14
29JAN26 62.50 P 0.94 1.30 0.88 1.17 -0.27 42 194 1,249 -35
29JAN26 65.00 P 2.07 2.19 2.00 2.20 -0.32 41 51 1,313 -2
29JAN26 67.50 P 3.27 3.78 3.27 3.77 -0.38 43 38 600 0
29JAN26 70.00 P 5.22 5.44 5.22 5.60 -0.58 42 67 711 +1
29JAN26 72.50 P 0.00 0.00 0.00 7.69 -0.49 41 0 127 0
29JAN26 75.00 P 0.00 0.00 0.00 10.03 -0.56 41 0 337 0
29JAN26 77.50 P 0.00 0.00 0.00 12.84 -0.18 64 0 95 0
29JAN26 80.00 P 0.00 0.00 0.00 14.95 -0.52 0 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 17.97 +0.02 86 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 19.95 -0.45 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 22.74 -0.85 90 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.35 -0.14 102 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.54 -1.08 87 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.24 -0.24 109 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.45 -0.45 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.46 +0.06 132 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.74 -0.58 125 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.95 -1.03 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.51 -0.42 112 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.45 -0.04 154 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.95 -0.02 159 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 41 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 174 0
26FEB26 55.00 P 0.50 0.50 0.50 0.44 -0.08 40 2 449 0
26FEB26 57.50 P 0.70 0.85 0.70 0.86 -0.10 40 24 269 +8
26FEB26 60.00 P 1.43 1.43 1.38 1.46 -0.17 40 23 952 +7
26FEB26 62.50 P 2.17 2.40 2.15 2.31 -0.23 39 31 894 +26
26FEB26 65.00 P 3.43 3.43 3.43 3.47 -0.29 40 2 491 0
26FEB26 67.50 P 0.00 0.00 0.00 4.94 -0.34 40 0 633 0
26FEB26 70.00 P 0.00 0.00 0.00 6.68 -0.04 41 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 8.29 -0.73 37 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 10.57 -0.51 40 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 12.94 -0.66 43 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 15.21 -0.80 43 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 18.03 -0.46 55 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 19.96 -1.06 39 0 0 0
26FEB26 87.50 P 22.13 22.13 22.13 23.03 -0.56 65 2 2 +2
26FEB26 90.00 P 0.00 0.00 0.00 25.35 -0.70 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.54 -1.08 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.24 -0.85 69 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.95 -0.30 79 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.46 0.00 83 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 0.00 45 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.04 44 0 186 0
30MAR26 52.50 P 0.81 0.81 0.81 0.85 -0.05 44 15 237 +15
30MAR26 55.00 P 1.26 1.26 1.26 1.30 -0.08 44 10 203 -10
30MAR26 57.50 P 1.84 1.95 1.84 1.92 -0.10 44 47 218 +15
30MAR26 60.00 P 2.35 2.76 2.35 2.73 -0.14 43 22 824 -1
30MAR26 62.50 P 3.60 3.70 3.54 3.76 -0.19 43 33 1,081 +3
30MAR26 65.00 P 4.92 4.92 4.92 5.00 -0.23 44 12 747 0
30MAR26 67.50 P 0.00 0.00 0.00 6.49 -0.27 44 0 418 0
30MAR26 70.00 P 0.00 0.00 0.00 8.14 -0.29 45 0 1,497 0
30MAR26 72.50 P 0.00 0.00 0.00 9.91 -0.35 45 0 197 0
30MAR26 75.00 P 0.00 0.00 0.00 11.77 -0.47 45 0 1,060 0
30MAR26 77.50 P 13.70 13.70 13.70 13.95 -0.52 47 5 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.11 -0.33 47 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 18.29 -0.37 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.94 -0.08 54 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.03 -0.56 51 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.81 -0.24 59 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.78 -0.84 53 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.24 -0.85 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.95 -0.30 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.46 -0.54 66 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.74 -0.85 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.46 -0.52 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.95 +0.01 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.45 -0.04 76 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.13 +0.16 82 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.41 -0.69 80 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.11 -0.50 87 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29APR26 49.00 P 0.71 0.71 0.71 0.71 -0.07 44 15 30 +15
29APR26 50.00 P 0.89 0.89 0.89 0.86 -0.05 44 2 298 0
29APR26 52.50 P 0.00 0.00 0.00 1.25 -0.09 43 0 91 0
29APR26 55.00 P 0.00 0.00 0.00 1.82 -0.11 43 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 2.55 -0.14 43 0 121 0
29APR26 60.00 P 3.26 3.50 3.26 3.43 -0.17 43 23 283 +21
29APR26 62.50 P 4.53 4.53 4.53 4.51 -0.18 43 50 310 +50
29APR26 65.00 P 0.00 0.00 0.00 5.80 -0.21 43 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 7.26 -0.26 43 0 95 0
29APR26 70.00 P 0.00 0.00 0.00 8.89 -0.28 44 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 10.67 -0.20 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.50 -0.58 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.45 -0.46 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.69 0.00 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.86 +0.20 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.94 -0.08 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.20 -0.51 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.81 -0.46 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.78 -0.84 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.36 -0.73 50 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 32.95 -0.30 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.46 -0.54 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.74 -0.85 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.46 -0.52 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.95 -0.22 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.45 -0.08 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.06 44 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 -0.05 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.06 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.10 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.09 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 -0.10 43 0 42 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 -0.12 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.01 -0.15 43 0 121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.87 -0.19 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.90 -0.18 43 0 3,185 0
29JUN26 62.50 P 5.99 6.10 5.99 6.11 -0.19 43 80 334 +20
29JUN26 65.00 P 0.00 0.00 0.00 7.47 -0.22 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 8.95 -0.26 44 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.57 -0.24 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 12.31 -0.25 45 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.87 -0.24 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.01 -0.32 45 0 63 0
29JUN26 80.00 P 17.60 17.94 17.60 18.26 -0.27 47 130 208 +121
29JUN26 82.50 P 0.00 0.00 0.00 19.80 -0.57 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.84 -0.63 44 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.04 -0.67 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.62 -0.02 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.85 -0.61 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.38 -0.52 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.04 -0.73 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.46 -0.62 46 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 38.26 -0.33 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.62 -0.36 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.95 -0.22 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.45 -0.08 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.13 -0.16 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.06 44 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 -0.06 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.08 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 -0.09 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 -0.09 44 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 3.65 -0.12 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.53 -0.11 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.55 -0.13 44 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 -0.13 44 0 845 0
29SEP26 62.50 P 0.00 0.00 0.00 7.96 -0.17 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.33 -0.19 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 10.83 -0.24 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.43 -0.22 45 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 14.12 -0.24 45 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 15.56 -0.50 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.42 -0.80 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.25 -0.53 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.36 -0.31 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.41 -0.89 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.59 -0.11 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.60 -0.57 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.17 -0.44 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.64 -1.22 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.90 -1.06 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.48 -0.83 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.79 -0.58 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.65 -1.16 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.47 -0.35 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.06 -0.07 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.25 -0.27 50 0 0 0
30DEC26 46.00 P 2.61 2.61 2.61 2.67 -0.07 44 1 13 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.94 -0.06 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.22 -0.17 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.50 -0.20 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.83 -0.21 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.70 -0.11 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.66 -0.11 44 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 6.74 -0.18 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 7.93 -0.09 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 9.22 -0.07 44 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 10.62 -0.16 44 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 12.11 -0.17 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.70 -0.20 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.37 -0.21 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.20 -0.47 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.66 -0.81 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.92 -0.20 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.75 -0.54 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.64 -0.20 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.89 -0.04 47 0 0 0
30DEC26 90.00 P 28.31 28.31 28.31 29.03 -0.49 47 15 20 +15
TOTAL PUT 968 29,089 +286
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$ 20.64
29JAN26 14.00 C 0.00 0.00 0.00 6.65 +0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.16 +0.03 59 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.66 +0.03 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.16 +0.04 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.66 +0.01 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.17 +0.02 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.68 +0.01 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.23 +0.02 24 0 99 0
29JAN26 20.00 C 0.00 0.00 0.00 0.80 0.00 22 0 304 0
29JAN26 21.00 C 0.30 0.34 0.30 0.26 0.00 23 16 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 0.00 24 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.67 +0.03 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.70 +0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.21 +0.01 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.72 +0.01 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.25 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.81 -0.01 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.40 -0.02 22 0 187 0
26FEB26 20.00 C 1.26 1.26 1.26 1.01 -0.04 20 15 292 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 275 0
26FEB26 22.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.20 -0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.66 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.21 -0.03 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.70 -0.06 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.77 -0.06 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.30 +0.01 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.85 +0.01 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.42 +0.01 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 +0.01 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.61 -0.05 22 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.02 23 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.82 +0.01 24 0 396 0
30MAR26 22.00 C 0.00 0.00 0.00 0.46 +0.01 24 0 192 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 0.00 24 0 213 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.86 +0.06 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.38 +0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.90 +0.01 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.42 +0.01 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.96 +0.02 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.50 +0.11 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.97 +0.01 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.56 0.00 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.18 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.83 -0.01 24 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.52 -0.02 24 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
29APR26 23.00 C 0.47 0.47 0.47 0.38 -0.02 24 3 3 +3
29APR26 24.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.39 +0.02 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.91 +0.02 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.44 +0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.95 +0.02 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.52 +0.07 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.03 +0.05 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.56 +0.03 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.10 +0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.65 +0.01 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.13 +0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.75 +0.01 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 0.00 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 0.00 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.76 0.00 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.29 +0.01 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 0.00 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 0.00 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 0.00 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.44 +0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.92 +0.02 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.48 +0.06 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.01 +0.06 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.52 +0.04 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.04 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.59 +0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.15 +0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 +0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 +0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 +0.01 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.52 +0.01 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.21 +0.01 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 0.00 24 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.46 +0.01 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.09 -0.01 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 0.00 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.01 +0.04 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.55 +0.04 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.10 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.65 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.69 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 -0.01 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.01 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
TOTAL CALL 34 4,836 +18
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 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 17.50 P 0.02 0.02 0.02 0.01 0.00 38 2 36 -2
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 125 0
29JAN26 19.50 P 0.00 0.00 0.00 0.07 0.00 24 0 477 0
29JAN26 20.00 P 0.17 0.18 0.16 0.16 -0.01 24 53 241 +12
29JAN26 21.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 264 0
29JAN26 22.00 P 0.00 0.00 0.00 1.40 -0.01 24 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.38 -0.04 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.39 -0.03 62 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.38 -0.04 67 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.38 -0.03 74 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.38 -0.04 82 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.38 -0.04 88 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 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 30 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 0.01 -0.01 23 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 0.05 -0.02 22 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 197 0
26FEB26 19.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 198 0
26FEB26 20.00 P 0.37 0.37 0.37 0.35 -0.04 22 19 382 -19
26FEB26 21.00 P 0.00 0.00 0.00 0.83 -0.05 23 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.55 0.00 24 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.38 -0.04 21 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.38 -0.06 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.39 -0.05 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.40 -0.04 47 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.40 -0.04 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.40 -0.04 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.40 -0.04 61 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 0.04 0.04 0.04 0.01 0.00 28 12 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 0.03 -0.01 24 0 18 0
30MAR26 17.50 P 0.10 0.10 0.10 0.06 -0.01 24 10 115 -10
30MAR26 18.00 P 0.00 0.00 0.00 0.11 0.00 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.28 0.00 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 100 0
30MAR26 21.00 P 0.92 0.92 0.92 1.05 -0.02 24 15 65 +15
30MAR26 22.00 P 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.50 -0.02 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.39 -0.02 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.44 0.00 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.44 0.00 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.44 0.00 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.44 0.00 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.44 0.00 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.44 0.00 53 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 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.27 -0.02 24 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.22 -0.01 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.83 -0.04 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.59 -0.03 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.45 -0.03 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.44 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.44 0.00 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.44 0.00 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.44 0.00 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.44 0.00 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.44 0.00 47 0 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 0.03 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 0.00 26 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 0.19 -0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.64 -0.04 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.81 -0.02 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.02 -0.02 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.29 +0.02 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.83 -0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.54 -0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.30 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.02 -0.05 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 -0.06 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 -0.02 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.76 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.68 -0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.68 -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 0.18 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.57 +0.04 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 -0.03 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.78 -0.02 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.46 -0.04 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.28 -0.02 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 -0.05 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.97 -0.06 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.89 -0.06 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.87 -0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.82 -0.01 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.78 -0.01 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.03 24 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 0.00 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.69 -0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.24 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.88 -0.04 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.59 -0.05 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.39 -0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.19 -0.05 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.06 -0.05 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.94 -0.06 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.87 -0.06 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.82 -0.04 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.78 -0.03 0 0 0 0
TOTAL PUT 111 4,803 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.12
30MAR26 0.65 C 0.00 0.00 0.00 0.48 - 73 0 0 -
30MAR26 0.70 C 0.00 0.00 0.00 0.43 +0.01 64 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.39 +0.01 72 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 +0.02 73 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.31 +0.02 72 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 +0.01 69 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.24 +0.02 71 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.20 +0.02 66 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.17 +0.01 65 0 2 0
30MAR26 1.10 C 0.14 0.14 0.14 0.15 +0.02 67 2 42 +2
30MAR26 1.15 C 0.00 0.00 0.00 0.13 +0.02 68 0 12 0
30MAR26 1.20 C 0.10 0.10 0.10 0.11 +0.02 68 10 22 +10
30MAR26 1.25 C 0.00 0.00 0.00 0.09 +0.01 66 0 41 0
30MAR26 1.30 C 0.07 0.07 0.06 0.08 +0.02 69 25 350 +25
30MAR26 1.35 C 0.00 0.00 0.00 0.06 +0.01 64 0 523 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 +0.01 65 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 +0.01 64 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 145 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 +0.01 58 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 64 0 604 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 510 0
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 88 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 92 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 99 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 0.27 +0.02 69 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.25 +0.03 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 +0.03 72 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 +0.02 68 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 +0.03 71 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 +0.02 70 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 +0.02 69 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 +0.02 70 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 +0.02 71 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 +0.02 68 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 +0.02 68 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 +0.02 68 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 +0.02 68 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 +0.02 67 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
TOTAL CALL 37 5,563 +37
30MAR26 0.65 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.02 +0.01 77 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 78 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 76 0 0 0
30MAR26 0.90 P 0.05 0.05 0.05 0.05 0.00 73 400 425 +400
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 75 0 160 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 +0.01 75 0 161 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 +0.01 73 0 202 0
30MAR26 1.10 P 0.14 0.14 0.14 0.13 0.00 70 16 651 +16
30MAR26 1.15 P 0.00 0.00 0.00 0.16 0.00 71 0 1,304 0
30MAR26 1.20 P 0.00 0.00 0.00 0.19 0.00 71 0 512 0
30MAR26 1.25 P 0.00 0.00 0.00 0.23 +0.01 74 0 75 0
30MAR26 1.30 P 0.00 0.00 0.00 0.26 +0.01 72 0 333 0
30MAR26 1.35 P 0.00 0.00 0.00 0.29 0.00 68 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.33 0.00 68 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.37 0.00 68 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.42 +0.01 73 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.46 0.00 71 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 0.00 68 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 0.00 72 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.59 -0.01 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.64 -0.01 69 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 0.00 72 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 0.00 75 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 -0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 -0.01 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 -0.01 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.28 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.08 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.01 70 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.01 68 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.01 69 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 +0.01 69 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 +0.01 68 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.32 +0.01 70 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 +0.01 69 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 +0.01 69 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 +0.01 70 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 +0.01 71 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 70 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 +0.01 70 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 0.00 69 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.63 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 +0.01 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.72 0.00 69 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.77 +0.01 72 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 0.00 69 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 0.00 71 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 0.00 68 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 0.00 72 0 0 0
TOTAL PUT 416 7,979 +416
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$ 67.40
29JAN26 46.00 C 0.00 0.00 0.00 21.72 +0.76 110 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.72 +0.76 105 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.69 +0.72 97 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.71 +0.74 94 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.59 +0.62 78 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.17 +0.70 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.60 +0.55 57 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.21 +0.73 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.70 +0.72 41 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 5.03 +0.61 21 0 155 0
29JAN26 65.00 C 0.00 0.00 0.00 2.78 +0.50 20 0 225 0
29JAN26 67.50 C 1.10 1.38 1.03 1.13 +0.30 20 120 204 +4
29JAN26 70.00 C 0.39 0.47 0.39 0.32 +0.12 20 65 64 +29
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 21.86 +0.79 68 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.87 +0.80 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.88 +0.81 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.88 +0.84 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.79 +0.71 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.40 +0.83 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.80 +0.73 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.42 +0.86 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.91 +0.64 27 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 5.43 +0.56 20 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 3.37 +0.39 19 0 46 0
26FEB26 67.50 C 1.85 1.85 1.85 1.84 +0.27 18 1 248 +1
26FEB26 70.00 C 0.90 0.93 0.90 0.87 +0.17 19 45 132 +43
26FEB26 72.50 C 0.00 0.00 0.00 0.38 +0.10 19 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 +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 30 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 22.93 +0.81 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.89 +0.82 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.12 +0.93 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.04 +0.73 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.06 +0.73 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.07 +0.86 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.43 +0.70 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.97 +0.90 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.64 +0.95 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.24 +0.92 24 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.97 +0.52 21 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 4.07 +0.39 20 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 2.60 +0.32 19 0 37 0
30MAR26 70.00 C 0.00 0.00 0.00 1.50 +0.20 19 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 0.82 +0.12 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 0.00 20 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 22.02 +0.75 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.12 +0.77 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.09 +0.33 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.06 +0.73 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.07 +0.75 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.49 +0.72 33 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.18 +0.87 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.64 +0.95 26 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.30 +0.69 23 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.13 +0.53 21 0 60 0
29APR26 65.00 C 4.26 4.26 4.26 4.18 +0.37 19 15 90 +15
29APR26 67.50 C 0.00 0.00 0.00 2.77 +0.29 20 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.68 +0.21 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 0.96 +0.14 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 22.02 +0.68 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.12 +0.77 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.09 +0.33 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.10 +0.77 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.11 +0.79 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.72 +0.51 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.18 +0.87 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.73 +1.04 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.31 +0.36 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.15 +0.22 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.43 +0.23 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.16 +0.26 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 2.08 +0.17 19 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 1.34 +0.13 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.83 +0.10 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.50 +0.06 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 +0.04 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.02 +0.67 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.12 +0.68 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.09 +0.33 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.10 +0.77 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.11 +0.79 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.72 +0.51 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.29 +0.98 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.94 +0.65 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.83 +0.45 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.78 +0.44 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 5.41 +0.31 20 0 21 0
29SEP26 67.50 C 4.01 4.01 4.01 4.02 +0.21 20 8 8 +8
29SEP26 70.00 C 0.00 0.00 0.00 2.96 +0.07 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.18 +0.02 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.59 0.00 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.14 -0.02 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.02 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.02 +0.67 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.12 +0.68 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.09 +0.33 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.10 +0.75 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.11 +0.79 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.72 +0.51 25 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.29 +0.52 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.94 +0.37 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.11 +0.49 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.34 +0.27 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 6.18 +0.44 20 0 0 0
30DEC26 67.50 C 4.50 4.50 4.50 4.85 +0.23 19 16 16 +16
30DEC26 70.00 C 0.00 0.00 0.00 3.88 +0.20 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 +0.16 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.40 +0.13 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.86 +0.10 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.42 +0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.08 +0.07 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
TOTAL CALL 270 1,667 +116
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29JAN26 62.50 P 0.07 0.10 0.07 0.05 0.00 21 8 414 -8
29JAN26 65.00 P 0.00 0.00 0.00 0.31 -0.06 20 0 183 0
29JAN26 67.50 P 1.20 1.20 0.99 1.19 -0.23 20 88 96 0
29JAN26 70.00 P 0.00 0.00 0.00 2.88 -0.45 21 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 5.12 -0.48 20 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 7.60 -0.50 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.10 -0.82 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.10 -0.96 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.60 -1.04 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.10 -0.50 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.60 -0.50 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.10 -1.09 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 28 0
26FEB26 60.00 P 0.13 0.13 0.13 0.07 -0.01 19 2 38 -2
26FEB26 62.50 P 0.00 0.00 0.00 0.27 -0.04 19 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.79 -0.11 19 0 140 0
26FEB26 67.50 P 1.63 1.63 1.63 1.79 -0.21 19 15 73 -11
26FEB26 70.00 P 0.00 0.00 0.00 3.29 -0.44 19 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 5.30 -0.56 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.62 -0.72 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.10 -0.82 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.60 -0.89 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.10 -0.97 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.60 -1.04 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.45 -0.77 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.60 -1.08 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.10 -1.09 0 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 32 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 0.02 -0.01 19 0 21 0
30MAR26 57.50 P 0.19 0.19 0.19 0.08 -0.02 20 2 6 -2
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.61 -0.09 20 0 70 0
30MAR26 65.00 P 1.32 1.32 1.32 1.29 -0.16 20 1 61 -1
30MAR26 67.50 P 0.00 0.00 0.00 2.29 -0.33 19 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 3.73 -0.46 19 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 5.44 -0.56 17 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.75 -0.70 19 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.11 -0.81 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.67 -0.82 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.10 -0.97 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.13 -0.51 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.69 -0.53 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.73 -0.95 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.10 -1.16 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.60 -0.71 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.32 -0.08 19 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.72 -0.14 19 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 1.41 -0.21 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.36 -0.31 19 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 3.66 -0.41 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 5.31 -0.49 18 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.44 -0.36 19 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.33 -0.73 13 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.04 -0.31 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.07 -1.18 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.00 -0.20 27 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.64 -1.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.39 -0.89 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.56 - 37 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.62 -0.07 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 1.14 -0.11 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 1.94 -0.15 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.93 -0.22 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 4.21 -0.27 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.93 -0.23 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.57 -0.67 17 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 10.18 -0.43 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.04 -0.36 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.13 -1.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.00 -0.50 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.96 -0.91 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.39 -0.90 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.56 +0.16 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.50 -0.65 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.55 -1.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.06 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 -0.09 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.67 -0.15 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.14 -0.21 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 1.81 -0.26 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 2.70 -0.31 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 3.82 -0.39 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.20 -0.44 20 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 6.69 -0.49 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.48 -0.66 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.29 -0.87 19 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 12.25 -1.09 18 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.10 -0.37 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.00 -0.88 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.87 -0.37 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.84 -0.45 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.56 -0.57 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.64 -0.79 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 -0.06 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.05 -0.08 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 1.61 -0.12 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.35 -0.17 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.30 -0.21 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.45 -0.26 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.82 -0.29 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.39 -0.32 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.15 -0.36 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.08 -0.28 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.70 -0.68 19 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.10 -0.40 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.66 -0.22 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.87 -0.37 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.10 -0.33 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.56 -0.57 25 0 0 0
TOTAL PUT 116 1,985 -24
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$ 627.50
16JAN26 490.00 C 0.00 0.00 0.00 137.62 +4.09 77 0 674 0
16JAN26 500.00 C 0.00 0.00 0.00 127.62 +0.76 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 117.62 +1.06 0 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 107.63 +1.37 63 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 97.63 +4.46 54 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 87.63 +4.45 0 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 77.63 +3.63 0 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 67.63 +2.51 0 0 1 0
16JAN26 570.00 C 0.00 0.00 0.00 57.64 +3.54 32 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 47.64 +3.27 23 0 31 0
16JAN26 590.00 C 0.00 0.00 0.00 37.67 +3.69 27 0 30 0
16JAN26 600.00 C 24.90 27.90 24.00 27.82 +3.12 26 175 63 +33
16JAN26 610.00 C 24.00 24.00 15.00 18.52 +3.63 26 80 641 +23
16JAN26 620.00 C 17.00 18.00 7.50 10.28 +2.20 25 930 12,705 +50
16JAN26 630.00 C 12.00 12.00 3.48 4.81 +1.18 25 2,976 1,953 +78
16JAN26 640.00 C 6.27 6.27 1.45 2.32 +0.94 29 2,197 1,622 +562
16JAN26 650.00 C 3.41 3.51 0.70 1.13 +0.69 32 1,242 1,243 +236
16JAN26 660.00 C 1.00 1.03 0.42 0.58 +0.46 36 726 1,627 +132
16JAN26 670.00 C 0.48 0.48 0.27 0.32 +0.29 39 198 292 +87
16JAN26 680.00 C 0.22 0.49 0.07 0.18 +0.17 42 166 235 +17
16JAN26 690.00 C 0.00 0.00 0.00 0.11 +0.10 46 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.08 +0.07 49 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 490.00 C 0.00 0.00 0.00 137.89 +0.45 0 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 127.90 +1.04 0 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 117.91 +1.35 33 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 108.99 +2.73 66 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 97.93 +4.76 31 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 90.59 +7.04 67 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 77.98 +3.98 30 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 68.04 +2.92 29 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 58.16 +4.05 28 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 48.40 +2.76 27 0 30 0
23JAN26 590.00 C 0.00 0.00 0.00 39.68 +4.43 31 0 0 0
23JAN26 600.00 C 0.00 0.00 0.00 28.93 +2.64 21 0 0 0
23JAN26 610.00 C 19.60 19.60 19.60 20.84 +3.44 22 1 6 +1
23JAN26 620.00 C 18.42 18.42 11.85 13.80 +2.81 22 157 222 +63
23JAN26 630.00 C 8.88 14.00 6.64 8.18 +1.49 22 585 794 +298
23JAN26 640.00 C 8.00 8.00 4.02 5.05 +0.94 23 613 369 +169
23JAN26 650.00 C 3.98 4.91 2.30 3.08 +0.57 25 204 455 +77
23JAN26 660.00 C 3.03 3.03 1.50 1.87 +0.33 26 219 340 +138
23JAN26 670.00 C 1.45 1.65 1.20 1.15 +0.20 28 192 204 +172
23JAN26 680.00 C 0.80 1.15 0.78 0.77 +0.15 30 249 207 +182
23JAN26 690.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 30 0
23JAN26 700.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
23JAN26 710.00 C 0.29 0.29 0.29 0.21 +0.03 34 5 5 +5
23JAN26 720.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.07 - 38 0 0 -
29JAN26 450.00 C 177.25 177.25 176.75 178.08 -0.62 44 100 716 +100
29JAN26 460.00 C 166.00 166.00 166.00 168.09 +3.93 0 1 65 0
29JAN26 470.00 C 156.00 156.00 156.00 158.10 +3.45 0 4 62 0
29JAN26 480.00 C 0.00 0.00 0.00 148.12 +4.46 37 0 155 0
29JAN26 490.00 C 0.00 0.00 0.00 138.13 +0.69 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 131.99 +5.13 80 0 92 0
29JAN26 510.00 C 0.00 0.00 0.00 118.16 +1.03 30 0 120 0
29JAN26 520.00 C 0.00 0.00 0.00 108.99 +2.73 49 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 98.19 +4.38 26 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 90.59 +6.70 52 0 74 0
29JAN26 550.00 C 75.50 76.50 75.50 78.26 +3.12 25 20 30 +10
29JAN26 560.00 C 0.00 0.00 0.00 68.36 +3.24 24 60 422 0
29JAN26 570.00 C 55.57 55.57 55.57 58.55 +4.44 24 30 1,065 +30
29JAN26 580.00 C 47.39 47.39 47.39 48.40 +2.57 18 38 566 -29
29JAN26 590.00 C 46.00 46.00 46.00 39.68 +2.44 23 1 417 -1
29JAN26 600.00 C 37.00 37.00 28.50 29.95 +3.11 19 30 17,496 -14
29JAN26 610.00 C 27.00 28.00 19.50 22.22 +2.42 20 681 7,262 +50
29JAN26 620.00 C 22.25 23.50 13.80 15.52 +1.92 20 914 23,410 +119
29JAN26 630.00 C 13.33 17.00 8.78 10.08 +1.28 20 12,709 108,415 +2,141
29JAN26 640.00 C 12.00 12.00 5.78 6.91 +1.14 22 3,892 21,816 +679
29JAN26 650.00 C 7.20 7.50 3.90 4.75 +1.02 23 3,433 15,096 +479
29JAN26 660.00 C 5.88 5.88 2.60 3.30 +1.01 25 1,604 11,440 +526
29JAN26 670.00 C 3.99 3.99 1.86 2.33 +0.95 26 717 7,496 +321
29JAN26 680.00 C 2.00 2.28 1.33 1.67 +0.85 28 2,190 6,464 +251
29JAN26 690.00 C 1.67 1.68 1.00 1.22 +0.73 29 631 3,312 +386
29JAN26 700.00 C 1.18 1.24 0.71 0.91 +0.62 31 279 7,475 -1
29JAN26 710.00 C 0.87 0.87 0.87 0.70 +0.52 32 8 1,236 0
29JAN26 720.00 C 0.69 0.81 0.56 0.54 +0.42 34 133 5,072 -101
29JAN26 730.00 C 0.40 0.40 0.35 0.43 +0.34 35 30 3,988 +20
29JAN26 740.00 C 0.28 0.28 0.28 0.35 +0.31 37 20 3,563 0
29JAN26 750.00 C 0.00 0.00 0.00 0.29 +0.26 38 0 4,064 0
29JAN26 760.00 C 0.10 0.10 0.10 0.24 +0.22 40 1 767 -1
29JAN26 770.00 C 0.00 0.00 0.00 0.20 +0.19 41 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.17 +0.16 43 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.15 +0.14 44 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.14 +0.13 46 0 1,379 0
29JAN26 810.00 C 0.00 0.00 0.00 0.12 +0.11 47 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.11 +0.10 49 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.10 +0.09 50 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.09 +0.08 51 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.08 +0.07 53 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.07 +0.06 54 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.02 +0.01 56 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 0.00 179.05 +0.35 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 168.09 +2.37 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 159.16 -0.18 24 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 148.31 +2.13 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 139.24 +1.80 23 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 133.17 +6.31 49 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 121.11 +3.98 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 112.75 +6.01 41 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 102.61 +5.67 37 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 90.59 +2.66 27 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 78.26 +1.64 0 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 70.90 +2.41 22 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 60.76 +4.08 19 0 70 0
26FEB26 580.00 C 55.00 55.00 55.00 52.21 +3.54 20 5 712 0
26FEB26 590.00 C 50.00 51.00 43.86 45.50 +4.69 23 9 555 -3
26FEB26 600.00 C 45.00 45.00 35.50 37.00 +1.86 21 56 1,792 -29
26FEB26 610.00 C 32.65 33.05 28.96 29.70 +1.30 21 10 2,571 -8
26FEB26 620.00 C 30.79 30.79 23.00 23.83 +1.82 21 211 3,886 0
26FEB26 630.00 C 25.00 25.00 17.60 18.69 +1.05 21 613 5,569 +159
26FEB26 640.00 C 20.00 20.00 13.80 15.10 +1.36 22 1,435 4,139 +1,292
26FEB26 650.00 C 14.94 15.00 10.95 12.20 +1.50 23 638 3,004 -24
26FEB26 660.00 C 9.20 11.76 8.74 9.87 +1.44 24 92 4,666 +43
26FEB26 670.00 C 10.00 10.00 6.85 8.01 +1.35 25 545 5,545 +37
26FEB26 680.00 C 6.80 7.30 5.50 6.53 +1.27 26 299 3,092 +158
26FEB26 690.00 C 4.20 5.94 4.20 5.35 +1.19 26 91 3,613 +60
26FEB26 700.00 C 4.50 4.90 3.67 4.41 +1.05 27 156 4,212 +129
26FEB26 710.00 C 3.80 4.09 3.11 3.66 +0.94 28 111 9,623 -28
26FEB26 720.00 C 2.90 3.16 2.90 3.06 +0.83 29 103 2,530 0
26FEB26 730.00 C 0.00 0.00 0.00 2.58 +0.79 30 0 867 0
26FEB26 740.00 C 0.00 0.00 0.00 2.19 +0.74 31 0 1,051 0
26FEB26 750.00 C 1.91 1.91 1.91 1.87 +0.73 31 100 2,967 +31
26FEB26 760.00 C 0.00 0.00 0.00 1.61 +0.65 32 0 819 0
26FEB26 770.00 C 0.00 0.00 0.00 1.44 +0.67 33 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 1.26 +0.62 34 0 481 0
26FEB26 790.00 C 0.00 0.00 0.00 1.11 +0.58 35 0 628 0
26FEB26 800.00 C 1.00 1.00 1.00 0.98 +0.52 36 15 2,064 0
26FEB26 810.00 C 0.00 0.00 0.00 0.88 +0.49 37 0 1,403 0
26FEB26 820.00 C 0.75 0.84 0.75 0.76 +0.43 37 29 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.71 +0.43 38 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.65 +0.41 39 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.57 +0.36 40 0 124 0
26FEB26 860.00 C 0.00 0.00 0.00 0.53 +0.35 41 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.49 +0.33 41 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.45 +0.31 42 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.42 +0.29 43 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.40 +0.29 44 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.37 +0.27 45 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.35 +0.26 45 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 310.58 +4.57 73 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 299.51 +3.46 39 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 289.57 -2.59 36 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 279.63 +3.37 33 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 268.28 -2.41 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 259.75 +3.19 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 248.21 +1.74 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 239.87 +2.99 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 229.93 +4.76 0 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 219.99 +6.85 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 208.43 +3.14 0 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 200.12 -1.26 24 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 195.88 +8.51 58 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 181.83 +3.13 42 0 158 0
30MAR26 460.00 C 175.00 175.00 175.00 170.31 +4.43 22 1 162 -1
30MAR26 470.00 C 0.00 0.00 0.00 160.38 +1.04 21 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 150.12 +3.94 0 0 1,350 0
30MAR26 490.00 C 0.00 0.00 0.00 142.92 +5.48 36 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 133.17 +4.50 34 0 4,615 0
30MAR26 510.00 C 124.70 124.70 124.70 121.11 +2.47 23 1 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 112.75 +3.63 28 11 3,482 -11
30MAR26 530.00 C 103.78 103.78 103.78 103.78 +3.48 28 1 2,164 0
30MAR26 540.00 C 91.68 91.68 91.68 93.05 +1.37 24 1 2,961 +1
30MAR26 550.00 C 0.00 0.00 0.00 81.29 +2.10 15 0 3,057 0
30MAR26 560.00 C 75.00 75.00 75.00 72.97 +2.48 19 10 6,738 +10
30MAR26 570.00 C 0.00 0.00 0.00 65.06 +0.09 20 0 704 0
30MAR26 580.00 C 65.00 65.00 65.00 58.69 +1.49 23 5 10,244 -5
30MAR26 590.00 C 55.00 57.00 52.58 50.65 +1.03 22 130 1,348 -125
30MAR26 600.00 C 51.00 51.00 51.00 44.24 +1.54 23 62 3,647 -1
30MAR26 610.00 C 39.50 39.50 39.50 38.50 +1.91 23 5 3,837 0
30MAR26 620.00 C 40.00 40.00 32.33 33.83 +2.65 24 322 5,887 -261
30MAR26 630.00 C 31.00 32.80 27.00 28.66 +2.16 24 465 8,774 -88
30MAR26 640.00 C 27.71 28.00 23.56 24.48 +1.64 24 652 7,788 +81
30MAR26 650.00 C 24.51 24.51 20.06 21.10 +1.90 25 1,259 14,170 +1,066
30MAR26 660.00 C 20.52 20.52 17.56 18.17 +1.87 25 246 8,663 +41
30MAR26 670.00 C 16.95 17.20 14.98 15.64 +2.13 26 63 13,350 -3
30MAR26 680.00 C 13.72 13.72 12.40 13.47 +1.97 27 2,063 8,975 +1,001
30MAR26 690.00 C 11.12 11.12 11.12 11.61 +1.84 27 20 2,951 0
30MAR26 700.00 C 10.00 11.16 9.00 10.02 +1.70 28 189 9,159 -38
30MAR26 710.00 C 9.09 9.20 8.03 8.66 +1.57 28 88 1,301 +54
30MAR26 720.00 C 7.65 7.87 7.65 7.50 +1.37 29 3 13,088 -1
30MAR26 730.00 C 6.66 6.77 6.66 6.51 +1.19 29 6 3,654 +2
30MAR26 740.00 C 5.84 6.10 5.84 5.66 +0.96 30 511 1,524 -235
30MAR26 750.00 C 5.38 5.38 5.38 4.94 +0.90 30 1 3,389 0
30MAR26 760.00 C 0.00 0.00 0.00 4.32 +0.84 30 0 1,277 0
30MAR26 770.00 C 0.00 0.00 0.00 3.79 +0.79 31 0 920 0
30MAR26 780.00 C 0.00 0.00 0.00 3.34 +0.74 31 0 573 0
30MAR26 790.00 C 0.00 0.00 0.00 2.99 +0.73 32 0 6,530 0
30MAR26 800.00 C 3.00 3.00 2.80 2.77 +0.80 33 46 1,499 -19
30MAR26 810.00 C 0.00 0.00 0.00 2.39 +0.67 33 0 2,832 0
30MAR26 820.00 C 2.42 2.42 2.20 2.13 +0.62 34 115 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.91 +0.62 34 0 1,635 0
30MAR26 840.00 C 2.01 2.01 2.01 1.71 +0.57 35 10 1,198 +9
30MAR26 850.00 C 1.52 1.52 1.52 1.54 +0.53 35 1 356 +1
30MAR26 860.00 C 0.00 0.00 0.00 1.40 +0.48 36 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.27 +0.47 36 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.15 +0.44 36 0 152 0
30MAR26 890.00 C 1.30 1.30 1.30 1.05 +0.41 37 30 454 +30
30MAR26 900.00 C 1.20 1.20 1.20 0.96 +0.38 37 5 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.88 +0.36 38 0 90 0
30MAR26 920.00 C 1.13 1.13 1.00 0.84 +0.37 39 44 1,310 +14
29APR26 480.00 C 0.00 0.00 0.00 152.38 -0.09 26 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 146.58 +4.21 36 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 133.17 -0.19 25 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 123.83 +2.05 25 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 114.29 -0.24 24 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 109.05 +5.54 30 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 94.73 -0.09 21 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 87.90 +2.60 24 0 1 0
29APR26 560.00 C 0.00 0.00 0.00 78.10 -1.51 22 0 88 0
29APR26 570.00 C 73.80 73.80 73.80 71.43 -0.22 23 7 7 +7
29APR26 580.00 C 0.00 0.00 0.00 64.27 +0.22 24 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 58.52 +3.65 25 0 30 0
29APR26 600.00 C 0.00 0.00 0.00 50.42 +2.90 23 0 96 0
29APR26 610.00 C 0.00 0.00 0.00 43.97 +1.88 23 0 390 0
29APR26 620.00 C 39.90 39.90 38.27 39.68 +2.21 24 124 956 +120
29APR26 630.00 C 37.04 37.88 32.86 33.88 +1.74 24 90 343 +60
29APR26 640.00 C 35.00 35.00 29.44 29.61 +1.61 24 116 389 +115
29APR26 650.00 C 28.22 28.22 25.25 26.07 +1.78 24 10 360 +9
29APR26 660.00 C 23.34 23.54 22.52 23.07 +1.95 25 500 736 +450
29APR26 670.00 C 0.00 0.00 0.00 20.42 +2.10 25 0 620 0
29APR26 680.00 C 19.80 19.80 16.50 18.11 +2.18 26 34 905 +28
29APR26 690.00 C 0.00 0.00 0.00 16.07 +2.19 26 0 31 0
29APR26 700.00 C 12.06 15.22 12.06 14.29 +2.23 27 112 146 +74
29APR26 710.00 C 0.00 0.00 0.00 12.73 +2.28 27 0 52 0
29APR26 720.00 C 0.00 0.00 0.00 11.37 +2.07 28 0 119 0
29APR26 730.00 C 9.05 9.05 9.05 10.17 +1.90 28 3 123 0
29APR26 740.00 C 0.00 0.00 0.00 9.12 +1.90 29 0 1 0
29APR26 750.00 C 0.00 0.00 0.00 8.20 +1.88 29 0 22 0
29APR26 760.00 C 8.00 8.00 6.57 7.40 +1.87 30 482 450 +417
29APR26 770.00 C 0.00 0.00 0.00 6.69 +1.84 30 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 6.06 +1.80 31 0 33 0
29APR26 790.00 C 0.00 0.00 0.00 5.51 +1.76 31 0 85 0
29APR26 800.00 C 4.63 4.80 4.63 5.03 +1.72 32 68 194 +68
29APR26 810.00 C 0.00 0.00 0.00 4.59 +1.66 32 0 4 0
29APR26 820.00 C 0.00 0.00 0.00 4.21 +1.69 33 0 140 0
29APR26 830.00 C 0.00 0.00 0.00 3.99 +1.75 33 0 0 0
29APR26 840.00 C 2.46 2.46 2.46 3.68 +1.69 34 1 1 +1
29APR26 850.00 C 0.00 0.00 0.00 3.41 +1.58 34 0 124 0
29APR26 860.00 C 0.00 0.00 0.00 3.16 +1.57 35 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 2.94 +1.51 35 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 2.74 +1.46 36 0 0 0
29APR26 890.00 C 1.69 2.18 1.69 2.56 +1.40 36 13 13 +13
29APR26 900.00 C 0.00 0.00 0.00 2.40 +1.36 37 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 2.25 +1.30 37 0 0 0
29APR26 920.00 C 1.78 1.78 1.78 2.06 +1.20 38 6 104 +6
29JUN26 380.00 C 0.00 0.00 0.00 251.20 +1.21 0 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 248.54 +7.68 55 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 229.93 +3.91 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 219.99 -0.30 0 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 208.45 -1.53 0 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 201.25 -0.36 0 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 195.88 +2.40 38 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 182.40 +1.14 25 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 170.68 -0.94 0 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 160.38 -1.09 0 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 154.07 +1.60 26 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 146.58 +3.42 29 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 133.17 -2.33 19 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 125.98 -0.49 24 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 119.45 +4.92 27 0 3,993 0
29JUN26 530.00 C 115.01 115.01 115.01 111.34 +2.71 27 1 742 0
29JUN26 540.00 C 100.78 100.78 100.78 97.10 +2.09 20 1 156 +1
29JUN26 550.00 C 98.45 98.45 97.51 90.20 -0.10 22 2 217 0
29JUN26 560.00 C 0.00 0.00 0.00 87.36 +2.21 26 0 1,097 0
29JUN26 570.00 C 81.60 81.60 79.30 79.30 +1.41 25 3 554 +1
29JUN26 580.00 C 77.85 77.85 72.00 68.94 -2.00 23 7 1,279 0
29JUN26 590.00 C 69.00 69.00 69.00 66.85 +2.40 26 2 3,544 -2
29JUN26 600.00 C 64.00 64.00 58.91 59.01 +2.01 25 39 5,227 +35
29JUN26 610.00 C 57.37 57.37 57.37 52.67 +1.78 24 5 1,501 0
29JUN26 620.00 C 52.00 52.00 47.00 47.59 +1.49 24 58 5,352 +55
29JUN26 630.00 C 46.68 46.68 46.68 42.84 +1.22 25 1 2,130 -1
29JUN26 640.00 C 42.15 42.68 39.05 39.22 +2.02 25 53 3,939 +21
29JUN26 650.00 C 35.71 35.71 35.53 34.82 +1.44 25 3 1,653 +2
29JUN26 660.00 C 34.66 34.66 31.50 31.40 +1.60 25 4 9,727 -2
29JUN26 670.00 C 0.00 0.00 0.00 28.33 +1.19 25 0 1,968 0
29JUN26 680.00 C 29.00 29.00 27.00 25.53 +1.47 26 38 24,030 +1
29JUN26 690.00 C 23.12 23.12 23.12 23.16 +1.68 26 40 1,119 +40
29JUN26 700.00 C 25.00 25.00 20.00 20.90 +1.70 26 599 26,961 +252
29JUN26 710.00 C 19.40 19.40 18.96 19.01 +2.08 27 60 1,597 0
29JUN26 720.00 C 18.50 18.50 17.09 16.88 +1.77 27 49 1,570 -45
29JUN26 730.00 C 15.75 15.89 15.27 15.22 +1.81 27 1,343 4,248 +1,200
29JUN26 740.00 C 0.00 0.00 0.00 13.56 +1.82 27 0 845 0
29JUN26 750.00 C 13.95 13.95 12.65 11.98 +1.47 27 1,402 7,017 +844
29JUN26 760.00 C 0.00 0.00 0.00 10.78 +1.49 27 0 3,384 0
29JUN26 770.00 C 0.00 0.00 0.00 9.59 +1.47 27 0 887 0
29JUN26 780.00 C 9.82 10.09 9.68 8.44 +1.18 27 1,000 1,307 +835
29JUN26 790.00 C 0.00 0.00 0.00 7.61 +1.20 28 0 99 0
29JUN26 800.00 C 9.10 9.48 8.50 6.78 +1.21 28 20 20,588 +1
29JUN26 810.00 C 0.00 0.00 0.00 5.96 +0.96 28 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.35 +0.93 28 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 4.79 +0.94 28 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 4.24 +0.82 28 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.74 +0.69 28 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 3.28 +0.60 28 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 2.94 +0.62 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.74 +0.71 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 2.56 +0.76 29 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.40 +0.82 30 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 2.25 +0.87 30 0 34 0
29JUN26 920.00 C 3.83 4.15 3.83 2.06 +0.82 30 106 480 +49
29SEP26 400.00 C 0.00 0.00 0.00 229.93 +1.82 0 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 226.40 +1.83 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 214.51 +1.19 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 202.68 +1.07 24 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 196.04 +0.40 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 187.28 +4.34 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 179.32 +4.77 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 169.72 +6.08 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 160.45 +1.96 28 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 150.58 +0.26 27 0 8 0
29SEP26 500.00 C 144.00 144.00 144.00 142.70 +4.82 27 1 38 +1
29SEP26 510.00 C 0.00 0.00 0.00 130.74 -3.21 24 0 34 0
29SEP26 520.00 C 0.00 0.00 0.00 122.70 -2.08 23 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 115.59 -1.13 24 0 14 0
29SEP26 540.00 C 116.10 116.10 109.35 109.35 +2.29 25 3 15 +1
29SEP26 550.00 C 0.00 0.00 0.00 103.14 +4.33 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 97.64 +0.90 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 90.97 +2.99 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 81.77 +2.68 25 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 74.48 -3.17 24 0 78 0
29SEP26 600.00 C 68.07 72.66 68.07 69.50 +1.43 24 121 5,071 0
29SEP26 610.00 C 0.00 0.00 0.00 64.47 -0.84 24 0 3,095 0
29SEP26 620.00 C 67.53 67.53 60.50 61.87 +1.46 26 315 2,229 +295
29SEP26 630.00 C 56.70 56.70 56.70 56.94 +1.17 26 301 1,264 +301
29SEP26 640.00 C 0.00 0.00 0.00 52.82 +1.38 26 0 733 0
29SEP26 650.00 C 50.00 50.00 47.88 48.78 +1.26 26 11 4,291 -1
29SEP26 660.00 C 0.00 0.00 0.00 45.06 +1.25 26 0 1,217 0
29SEP26 670.00 C 41.70 41.70 41.70 41.65 +1.46 26 31 1,837 -30
29SEP26 680.00 C 0.00 0.00 0.00 38.45 +1.38 26 0 633 0
29SEP26 690.00 C 0.00 0.00 0.00 35.54 +1.44 26 0 115 0
29SEP26 700.00 C 33.80 33.80 33.50 32.71 +1.59 26 10 383 0
29SEP26 710.00 C 0.00 0.00 0.00 29.67 +1.29 26 0 260 0
29SEP26 720.00 C 31.17 31.17 30.04 27.21 +1.14 26 22 642 +18
29SEP26 730.00 C 0.00 0.00 0.00 24.83 +1.07 26 0 375 0
29SEP26 740.00 C 0.00 0.00 0.00 22.46 +0.98 26 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 20.44 +0.70 26 0 693 0
29SEP26 760.00 C 22.60 22.60 22.60 18.64 +0.64 26 1 345 -1
29SEP26 770.00 C 0.00 0.00 0.00 16.84 +0.58 26 0 52 0
29SEP26 780.00 C 0.00 0.00 0.00 15.15 +0.36 26 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 13.83 +0.31 26 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 12.51 +0.26 26 0 279 0
29SEP26 810.00 C 0.00 0.00 0.00 11.19 +0.21 26 0 14 0
29SEP26 820.00 C 0.00 0.00 0.00 10.13 +0.08 26 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 9.19 +0.04 26 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.25 -0.01 26 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 7.31 -0.06 26 0 388 0
29SEP26 860.00 C 0.00 0.00 0.00 6.66 -0.10 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.01 -0.14 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.21 -0.33 26 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.60 -0.19 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.18 -0.19 26 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 3.77 -0.22 26 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.36 -0.24 26 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 2.94 -0.27 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.67 -0.22 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.41 -0.23 26 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.14 -0.26 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.88 -0.27 26 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.68 -0.23 26 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.52 -0.22 26 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.36 -0.23 26 0 157 0
30DEC26 400.00 C 0.00 0.00 0.00 239.19 +1.39 33 0 72 0
30DEC26 410.00 C 0.00 0.00 0.00 227.77 +0.71 29 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 219.99 +3.57 31 0 2 0
30DEC26 430.00 C 0.00 0.00 0.00 211.51 +2.15 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 199.02 -2.03 26 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 193.58 +2.71 30 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 181.99 +1.22 26 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 179.37 +8.40 31 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 165.85 +2.52 27 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 162.79 +4.83 30 0 169 0
30DEC26 500.00 C 151.00 151.00 151.00 154.66 +4.45 30 2 298 +2
30DEC26 510.00 C 144.50 144.50 144.50 146.95 +5.24 29 1 35 +1
30DEC26 520.00 C 0.00 0.00 0.00 138.54 +3.92 29 11 81 +11
30DEC26 530.00 C 0.00 0.00 0.00 127.84 +0.90 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 124.00 +3.14 28 0 17 0
30DEC26 550.00 C 120.00 120.00 115.00 118.06 +4.07 28 12 207 0
30DEC26 560.00 C 0.00 0.00 0.00 106.31 -0.24 26 0 13 0
30DEC26 570.00 C 108.00 108.00 108.00 105.05 +5.64 28 1 7 +1
30DEC26 580.00 C 0.00 0.00 0.00 98.01 +4.28 27 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 90.38 +2.69 27 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 82.45 -0.90 25 0 3,073 0
30DEC26 610.00 C 0.00 0.00 0.00 78.95 +1.57 26 0 450 0
30DEC26 620.00 C 0.00 0.00 0.00 73.97 +1.51 26 0 658 0
30DEC26 630.00 C 73.93 73.93 73.93 69.43 +1.58 26 1 94 +1
30DEC26 640.00 C 70.11 70.11 70.11 65.04 +1.19 26 4 968 +3
30DEC26 650.00 C 65.28 65.31 65.28 60.97 +1.22 26 2 421 0
30DEC26 660.00 C 59.11 59.11 59.11 57.01 +1.17 26 14 190 +12
30DEC26 670.00 C 56.00 56.00 53.00 53.41 +1.76 26 3 298 +2
30DEC26 680.00 C 52.55 53.00 50.46 50.16 +1.86 27 3 192 0
30DEC26 690.00 C 49.20 49.88 49.20 46.64 +1.54 27 2 339 +1
30DEC26 700.00 C 0.00 0.00 0.00 43.42 +1.27 26 0 853 0
30DEC26 710.00 C 0.00 0.00 0.00 40.24 +0.89 26 0 92 0
30DEC26 720.00 C 0.00 0.00 0.00 37.06 +0.39 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 34.11 -0.02 26 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 31.60 -0.26 26 0 60 0
30DEC26 750.00 C 33.35 33.35 31.50 29.08 -0.51 26 62 113 +22
30DEC26 760.00 C 0.00 0.00 0.00 26.56 -0.76 26 0 41 0
30DEC26 770.00 C 0.00 0.00 0.00 24.43 -0.96 26 0 3 0
30DEC26 780.00 C 0.00 0.00 0.00 22.50 -1.18 26 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 20.56 -1.41 26 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 18.63 -1.63 26 0 145 0
30DEC26 810.00 C 0.00 0.00 0.00 17.11 -1.60 26 0 29 0
30DEC26 820.00 C 19.94 19.94 19.94 15.67 -1.79 25 10 126 +10
30DEC26 830.00 C 0.00 0.00 0.00 14.23 -1.99 25 0 44 0
30DEC26 840.00 C 0.00 0.00 0.00 12.78 -2.20 25 0 29 0
30DEC26 850.00 C 17.33 17.33 17.10 11.72 -2.02 25 9 34 +9
30DEC26 860.00 C 0.00 0.00 0.00 10.68 -2.10 25 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.64 -2.26 25 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 8.59 -2.44 25 0 6 0
30DEC26 890.00 C 0.00 0.00 0.00 7.85 -2.31 25 0 76 0
30DEC26 900.00 C 10.41 10.41 10.41 7.12 -2.17 25 1 86 -1
30DEC26 910.00 C 0.00 0.00 0.00 6.39 -2.27 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.66 -2.41 25 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 5.13 -2.34 25 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.64 -2.04 25 0 0 0
30DEC26 950.00 C 10.90 10.90 10.90 4.14 -1.97 24 10 21 +10
30DEC26 960.00 C 0.00 0.00 0.00 3.54 -2.12 24 0 1 0
30DEC26 970.00 C 9.90 9.90 9.90 3.18 -2.10 24 8 19 +8
30DEC26 980.00 C 0.00 0.00 0.00 2.87 -2.04 24 0 1 0
30DEC26 990.00 C 8.60 8.60 8.60 2.55 -1.98 24 1 29 +1
30DEC26 1,000.00 C 8.36 8.69 8.00 2.24 -1.92 24 24 329 +24
TOTAL CALL 56,724 728,960 +15,983
16JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
16JAN26 550.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16JAN26 560.00 P 0.11 0.11 0.11 0.01 -0.03 42 30 180 +22
16JAN26 570.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 106 0
16JAN26 580.00 P 0.00 0.00 0.00 0.01 -0.17 30 0 344 0
16JAN26 590.00 P 0.20 0.24 0.18 0.03 -0.38 27 62 936 +30
16JAN26 600.00 P 0.31 0.56 0.31 0.18 -0.75 26 502 1,810 +179
16JAN26 610.00 P 0.60 1.61 0.60 0.90 -1.20 26 1,352 2,149 +193
16JAN26 620.00 P 2.00 4.59 1.72 3.05 -1.52 27 4,283 11,344 +160
16JAN26 630.00 P 3.94 10.00 3.94 7.54 -2.53 27 1,831 6,467 +637
16JAN26 640.00 P 7.74 16.50 7.74 15.21 -2.65 32 596 294 +231
16JAN26 650.00 P 0.00 0.00 0.00 24.25 -3.04 38 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 33.98 -3.05 47 0 25 0
16JAN26 670.00 P 0.00 0.00 0.00 44.01 -2.99 56 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 54.19 -2.81 67 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 64.20 -2.80 76 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 74.19 -2.81 85 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 84.19 -2.81 93 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 94.19 -2.81 101 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 104.19 -5.74 108 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 114.19 -6.32 116 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 124.19 -2.81 123 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.03 -0.10 29 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.09 -0.15 29 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 0.20 -0.24 28 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 0.44 -0.34 27 0 44 0
23JAN26 590.00 P 0.83 1.06 0.83 0.89 -0.53 26 81 113 +55
23JAN26 600.00 P 1.50 2.00 1.30 1.80 -0.67 25 55 215 +55
23JAN26 610.00 P 2.65 3.90 2.48 3.41 -0.89 24 171 262 +78
23JAN26 620.00 P 4.00 7.23 4.00 6.38 -1.12 23 209 5,324 +77
23JAN26 630.00 P 7.18 12.80 7.18 10.80 -2.22 23 1,138 5,328 +315
23JAN26 640.00 P 17.60 17.60 17.60 17.79 -2.84 25 2 2 +2
23JAN26 650.00 P 0.00 0.00 0.00 26.00 -3.93 28 0 0 0
23JAN26 660.00 P 0.00 0.00 0.00 33.98 -5.09 26 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 44.62 -4.43 35 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 54.19 -3.11 38 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 64.20 -2.93 43 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 74.19 -2.85 48 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 85.00 -2.01 57 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 94.19 -2.81 56 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 105.58 -4.35 69 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 115.88 - 75 0 0 -
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 46 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 37 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 759 0
29JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,573 0
29JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 1,020 0
29JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.08 26 0 2,101 0
29JAN26 540.00 P 0.38 0.38 0.38 0.03 -0.12 26 5 7,687 0
29JAN26 550.00 P 0.44 0.53 0.44 0.06 -0.21 25 53 3,848 -19
29JAN26 560.00 P 0.54 0.72 0.54 0.14 -0.34 24 306 7,990 -96
29JAN26 570.00 P 0.72 0.85 0.69 0.33 -0.52 24 482 8,683 +153
29JAN26 580.00 P 1.00 1.21 0.87 0.70 -0.67 23 581 13,277 +20
29JAN26 590.00 P 1.20 1.99 1.20 1.42 -0.86 23 391 12,669 +11
29JAN26 600.00 P 2.45 3.30 2.00 2.70 -1.06 23 2,396 41,118 -350
29JAN26 610.00 P 3.25 5.80 3.25 4.75 -1.24 22 2,009 14,936 +534
29JAN26 620.00 P 5.74 9.09 5.74 7.99 -1.34 22 2,909 15,380 +1,015
29JAN26 630.00 P 9.70 14.80 9.68 12.53 -2.17 22 2,940 5,731 +1,730
29JAN26 640.00 P 12.00 20.85 12.00 19.45 -1.92 24 667 3,956 +427
29JAN26 650.00 P 24.18 29.50 23.00 27.53 -2.40 26 312 3,496 -81
29JAN26 660.00 P 0.00 0.00 0.00 36.31 -3.44 28 0 3,321 0
29JAN26 670.00 P 0.00 0.00 0.00 45.61 -3.44 31 0 1,010 0
29JAN26 680.00 P 46.00 56.49 46.00 55.26 -2.06 34 257 246 +31
29JAN26 690.00 P 66.15 66.15 66.15 64.54 -4.56 36 120 125 +120
29JAN26 700.00 P 66.50 74.82 66.50 75.15 -1.89 42 62 380 +11
29JAN26 710.00 P 0.00 0.00 0.00 85.26 -1.75 47 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 95.44 -3.01 51 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 105.66 -4.27 56 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 115.88 -4.63 60 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 126.19 -0.81 65 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 136.48 -0.52 70 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 146.78 -0.22 74 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 157.08 +0.08 79 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 167.38 -4.63 83 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 177.68 -4.63 88 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 187.98 +0.07 92 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 198.28 -4.46 97 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 203.37 -3.63 72 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 218.53 +1.53 104 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 229.18 +1.22 110 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 239.48 -2.94 114 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 242.60 -4.40 69 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 259.24 -0.25 119 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 264.23 -8.16 95 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 280.46 -1.40 129 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 288.67 -3.82 125 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 298.95 +1.06 129 0 0 0
26FEB26 450.00 P 0.20 0.26 0.20 0.01 0.00 30 40 421 +40
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 23 0 148 0
26FEB26 500.00 P 0.60 0.74 0.60 0.03 +0.01 23 2 383 +1
26FEB26 510.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 1,091 0
26FEB26 520.00 P 0.00 0.00 0.00 0.13 +0.04 23 0 659 0
26FEB26 530.00 P 0.00 0.00 0.00 0.26 +0.05 23 0 1,510 0
26FEB26 540.00 P 1.34 1.41 1.34 0.49 +0.05 23 71 1,879 +68
26FEB26 550.00 P 1.50 1.68 1.50 0.87 +0.03 23 8 2,947 0
26FEB26 560.00 P 1.91 2.31 1.91 1.47 -0.03 22 120 3,139 +1
26FEB26 570.00 P 2.63 3.26 2.60 2.38 -0.21 22 64 3,544 +20
26FEB26 580.00 P 3.77 4.72 3.56 3.71 -0.47 22 299 6,524 +96
26FEB26 590.00 P 4.52 6.50 4.52 5.60 -0.79 22 486 8,832 +299
26FEB26 600.00 P 6.90 9.16 6.89 8.13 -0.84 22 1,015 13,947 -282
26FEB26 610.00 P 9.80 12.00 9.50 11.39 -0.90 22 292 8,120 -66
26FEB26 620.00 P 12.50 16.39 12.50 15.44 -1.16 22 243 3,493 -6
26FEB26 630.00 P 16.30 21.60 16.30 20.34 -1.85 23 60 2,513 +28
26FEB26 640.00 P 23.40 27.20 23.40 26.85 -2.19 24 211 1,326 +88
26FEB26 650.00 P 28.82 33.00 28.82 33.87 -1.90 24 41 2,797 +39
26FEB26 660.00 P 36.80 36.80 36.80 41.56 -2.50 25 2 6,576 +2
26FEB26 670.00 P 0.00 0.00 0.00 49.63 -3.03 26 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 58.34 -3.31 27 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 66.21 -5.49 27 0 142 0
26FEB26 700.00 P 75.00 75.00 75.00 77.64 -1.17 32 1 122 +1
26FEB26 710.00 P 0.00 0.00 0.00 87.13 -1.08 34 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 96.95 -1.50 36 0 0 0
26FEB26 730.00 P 104.75 104.98 103.96 106.80 -3.13 38 223 223 +223
26FEB26 740.00 P 0.00 0.00 0.00 116.78 -3.73 40 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 126.78 -0.34 43 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 136.48 -0.56 44 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 146.78 -0.22 47 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 157.26 -3.47 50 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 167.38 -4.63 52 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 177.68 -4.63 55 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 187.98 +0.07 58 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 198.28 -4.46 61 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 208.58 -4.02 63 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 218.88 +0.53 66 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 229.18 -3.52 68 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 239.48 -2.94 71 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 242.60 -4.40 47 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 260.02 +0.53 76 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 269.90 -2.49 77 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 280.46 -1.40 80 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 288.67 -3.82 78 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 298.95 +1.06 80 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 41 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 34 0 685 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 796 0
30MAR26 420.00 P 0.82 0.82 0.82 0.01 0.00 27 2 2,184 -2
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,881 0
30MAR26 450.00 P 0.80 0.86 0.80 0.01 -0.01 23 8 2,092 +5
30MAR26 460.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 3,349 0
30MAR26 470.00 P 0.00 0.00 0.00 0.02 -0.07 21 0 1,678 0
30MAR26 480.00 P 1.20 1.20 1.20 0.06 -0.10 22 1 1,740 +1
30MAR26 490.00 P 0.00 0.00 0.00 0.12 -0.17 22 0 3,673 0
30MAR26 500.00 P 1.62 1.62 1.62 0.23 -0.25 22 51 9,822 0
30MAR26 510.00 P 1.75 1.98 1.75 0.43 -0.35 22 60 7,403 +20
30MAR26 520.00 P 2.38 2.38 2.36 0.76 -0.47 23 15 6,115 +5
30MAR26 530.00 P 3.00 3.00 3.00 1.26 -0.63 23 36 5,952 +36
30MAR26 540.00 P 3.23 3.86 3.23 2.00 -0.80 23 11 7,477 0
30MAR26 550.00 P 4.09 4.94 4.00 3.05 -0.95 23 13 7,617 -3
30MAR26 560.00 P 6.18 6.18 6.12 4.49 -1.06 23 2 10,078 0
30MAR26 570.00 P 6.51 7.80 6.51 6.36 -1.11 24 56 9,403 +41
30MAR26 580.00 P 8.81 10.05 8.81 8.72 -1.26 24 78 13,333 +27
30MAR26 590.00 P 10.52 12.50 10.52 11.59 -0.91 24 86 7,378 -19
30MAR26 600.00 P 12.50 15.58 12.50 14.98 -1.09 24 34 13,090 +1
30MAR26 610.00 P 16.50 19.79 16.25 19.13 -0.96 25 91 10,648 +63
30MAR26 620.00 P 20.80 24.61 20.80 23.32 -0.95 25 305 6,287 +110
30MAR26 630.00 P 25.00 29.89 25.00 28.80 -0.90 25 299 3,587 -143
30MAR26 640.00 P 30.22 35.95 30.22 34.84 -0.45 26 568 1,807 +311
30MAR26 650.00 P 37.58 40.10 37.58 41.19 -1.24 26 134 14,569 +30
30MAR26 660.00 P 45.00 45.00 45.00 48.07 -1.90 26 1 10,581 +1
30MAR26 670.00 P 50.00 50.00 49.70 56.93 +1.14 28 17 6,914 +13
30MAR26 680.00 P 0.00 0.00 0.00 64.95 -2.60 29 0 1,643 0
30MAR26 690.00 P 0.00 0.00 0.00 73.19 -1.33 30 0 2,001 0
30MAR26 700.00 P 70.00 80.00 70.00 82.02 -0.46 31 2 1,772 +2
30MAR26 710.00 P 0.00 0.00 0.00 88.32 -2.96 28 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 97.80 -1.69 30 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 109.48 -0.45 34 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 116.78 -3.73 32 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 126.78 -1.25 34 0 46 0
30MAR26 760.00 P 135.53 135.53 135.53 136.48 -3.81 35 82 112 +82
30MAR26 770.00 P 145.20 146.05 145.20 146.78 -5.06 37 60 60 +60
30MAR26 780.00 P 154.50 154.98 154.50 157.26 -4.40 40 101 101 +101
30MAR26 790.00 P 0.00 0.00 0.00 167.38 -4.63 42 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 177.68 -4.63 44 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 188.28 -2.61 46 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 198.51 -4.23 48 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 208.58 -4.02 50 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 218.88 +0.53 52 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 229.18 -3.52 54 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 239.48 -2.94 56 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 243.90 -3.10 45 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 260.02 +0.53 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 269.90 -2.49 61 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 280.46 -1.40 63 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 288.67 -3.82 61 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 298.95 +1.06 63 0 0 0
29APR26 480.00 P 1.60 1.60 1.60 0.81 -0.42 26 13 124 +13
29APR26 490.00 P 0.00 0.00 0.00 1.16 -0.52 26 0 8 0
29APR26 500.00 P 0.00 0.00 0.00 1.62 -0.60 26 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 2.20 -0.79 26 0 39 0
29APR26 520.00 P 3.29 3.29 3.29 3.05 -0.64 26 1 82 +1
29APR26 530.00 P 0.00 0.00 0.00 3.99 -0.74 26 0 144 0
29APR26 540.00 P 5.06 5.06 5.06 5.29 -0.62 26 45 877 0
29APR26 550.00 P 6.13 6.55 6.13 6.78 -0.75 25 34 208 0
29APR26 560.00 P 8.43 8.63 8.43 8.44 -0.88 25 91 311 +1
29APR26 570.00 P 9.76 10.40 9.76 10.55 -0.91 25 31 97 +7
29APR26 580.00 P 13.15 13.15 13.15 12.96 -1.04 25 20 103 +20
29APR26 590.00 P 14.10 16.25 14.10 15.92 -0.85 25 12 366 +12
29APR26 600.00 P 17.78 19.30 17.78 19.32 -0.87 24 6 397 +6
29APR26 610.00 P 21.30 23.50 20.90 23.49 -0.40 25 11 582 0
29APR26 620.00 P 24.96 28.36 24.96 27.45 -1.64 24 402 1,339 +342
29APR26 630.00 P 28.00 33.51 28.00 32.40 -0.90 24 44 447 -20
29APR26 640.00 P 36.12 38.79 36.12 38.98 -1.11 25 72 581 -12
29APR26 650.00 P 42.42 42.68 42.42 45.12 -0.28 25 60 73 +60
29APR26 660.00 P 0.00 0.00 0.00 52.50 -0.62 26 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 59.17 -0.55 26 0 30 0
29APR26 680.00 P 0.00 0.00 0.00 68.45 -0.10 28 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 75.94 -2.00 28 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 85.17 -1.15 30 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 88.34 -2.94 25 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 101.92 +2.43 30 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 111.52 +1.59 32 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 119.34 -1.17 31 0 0 0
29APR26 750.00 P 126.68 126.68 126.68 127.22 -5.99 30 30 60 +30
29APR26 760.00 P 0.00 0.00 0.00 139.54 -2.22 35 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 149.83 -2.01 37 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 159.62 -2.04 38 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 167.38 -4.63 36 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 179.31 -3.00 40 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 189.03 -1.86 41 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 199.34 -3.40 43 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 208.83 -3.77 44 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 218.88 +0.53 45 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 229.18 -3.52 47 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 239.48 -2.94 49 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 246.85 -0.15 46 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 260.02 +0.53 52 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 269.90 -2.49 53 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 280.46 -1.40 55 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 288.67 -3.82 53 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 298.95 +1.06 55 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.07 22 0 2,218 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.12 21 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.03 -0.17 22 0 1,318 0
29JUN26 410.00 P 0.00 0.00 0.00 0.05 -0.25 22 0 339 0
29JUN26 420.00 P 0.00 0.00 0.00 0.09 -0.35 22 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.16 -0.45 22 0 579 0
29JUN26 440.00 P 0.00 0.00 0.00 0.27 -0.62 22 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 0.44 -0.81 23 0 1,477 0
29JUN26 460.00 P 0.00 0.00 0.00 0.72 -0.93 23 0 1,286 0
29JUN26 470.00 P 0.00 0.00 0.00 1.03 -1.26 23 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 1.51 -1.45 23 0 2,677 0
29JUN26 490.00 P 0.00 0.00 0.00 2.24 -1.65 23 0 2,454 0
29JUN26 500.00 P 5.50 5.75 5.50 3.09 -1.81 23 202 3,697 -198
29JUN26 510.00 P 0.00 0.00 0.00 4.16 -2.10 24 0 5,080 0
29JUN26 520.00 P 0.00 0.00 0.00 5.57 -2.17 24 0 5,655 0
29JUN26 530.00 P 9.88 9.88 9.88 7.18 -2.41 24 45 3,265 +45
29JUN26 540.00 P 0.00 0.00 0.00 9.21 -2.26 24 0 3,628 0
29JUN26 550.00 P 13.10 13.10 13.10 11.56 -1.69 24 1 4,985 0
29JUN26 560.00 P 15.80 15.90 15.30 14.23 -1.56 25 515 8,446 -156
29JUN26 570.00 P 18.80 18.80 18.80 17.42 -1.38 25 1 4,054 +1
29JUN26 580.00 P 21.44 21.44 21.44 20.82 -1.10 25 17 6,094 -17
29JUN26 590.00 P 25.80 25.80 25.80 24.87 -0.68 25 6 2,491 +6
29JUN26 600.00 P 27.30 29.50 26.25 28.68 -0.76 25 23 6,458 +5
29JUN26 610.00 P 31.50 32.12 31.23 33.63 -0.53 25 71 2,412 -29
29JUN26 620.00 P 35.80 39.00 35.80 38.43 -0.23 25 226 4,910 +120
29JUN26 630.00 P 40.78 44.39 40.50 43.10 -1.10 25 30 3,498 -26
29JUN26 640.00 P 0.00 0.00 0.00 49.44 -0.44 26 0 3,218 0
29JUN26 650.00 P 0.00 0.00 0.00 55.70 -0.58 26 0 2,009 0
29JUN26 660.00 P 0.00 0.00 0.00 61.68 -1.16 26 0 6,135 0
29JUN26 670.00 P 0.00 0.00 0.00 69.13 -1.08 26 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 76.32 -0.61 27 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 83.47 +0.75 27 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 88.22 -3.84 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 96.15 -2.21 25 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 108.92 +3.13 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 115.91 -2.64 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 125.67 -1.17 29 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 133.87 -2.18 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 143.00 0.00 30 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 152.94 +1.10 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 159.92 -1.74 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 169.19 -2.82 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 179.73 -2.58 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 189.03 -1.86 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 200.22 -2.52 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.83 -3.77 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 218.88 +0.53 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 229.18 -3.52 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 239.48 -2.94 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 248.45 +1.45 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 260.02 +0.53 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 269.90 -2.49 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 280.46 -1.40 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 288.67 -3.82 42 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 298.95 +1.06 44 0 0 0
29SEP26 400.00 P 2.80 2.85 2.80 0.22 -0.79 22 106 1,159 +94
29SEP26 410.00 P 0.00 0.00 0.00 0.34 -0.98 22 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 0.53 -1.23 22 0 13 0
29SEP26 430.00 P 0.00 0.00 0.00 0.80 -1.45 22 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 1.14 -1.77 23 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 1.63 -1.99 23 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 2.32 -2.40 23 0 3 0
29SEP26 470.00 P 7.06 7.06 7.06 3.08 -2.65 23 60 2,290 -32
29SEP26 480.00 P 8.15 8.15 8.15 4.14 -2.97 23 1 1,859 -1
29SEP26 490.00 P 9.00 9.00 9.00 5.31 -3.20 24 10 1,471 +10
29SEP26 500.00 P 10.40 10.40 10.40 6.84 -3.44 24 2 2,905 +2
29SEP26 510.00 P 11.00 11.00 11.00 8.53 -3.64 24 1 760 +1
29SEP26 520.00 P 0.00 0.00 0.00 10.61 -3.72 24 0 1,664 0
29SEP26 530.00 P 0.00 0.00 0.00 12.88 -3.41 24 0 559 0
29SEP26 540.00 P 0.00 0.00 0.00 15.61 -3.04 25 0 862 0
29SEP26 550.00 P 19.80 19.80 19.80 18.47 -2.72 25 4 2,285 -4
29SEP26 560.00 P 0.00 0.00 0.00 21.93 -2.57 25 0 1,302 0
29SEP26 570.00 P 0.00 0.00 0.00 25.45 -2.30 25 0 577 0
29SEP26 580.00 P 0.00 0.00 0.00 29.61 -2.11 25 0 1,680 0
29SEP26 590.00 P 32.25 35.10 32.25 33.91 -1.33 26 3 488 0
29SEP26 600.00 P 37.00 38.95 37.00 38.59 -1.00 26 155 19,542 +50
29SEP26 610.00 P 40.85 43.50 40.85 43.50 -0.41 26 19 3,098 -1
29SEP26 620.00 P 47.68 48.19 47.68 48.40 -0.49 26 317 2,087 +315
29SEP26 630.00 P 51.82 54.40 51.82 53.64 -0.67 26 347 2,211 +305
29SEP26 640.00 P 0.00 0.00 0.00 59.30 -0.64 26 0 639 0
29SEP26 650.00 P 0.00 0.00 0.00 65.11 -0.92 26 0 15,435 0
29SEP26 660.00 P 0.00 0.00 0.00 71.59 -0.62 26 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 78.14 -0.53 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 84.52 -1.42 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 87.85 -2.74 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 99.52 -3.31 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 107.77 -0.02 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 115.62 +0.35 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 117.70 -3.95 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 131.57 -1.06 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 138.81 -3.88 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 148.45 -4.03 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 157.02 -0.99 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 163.85 +0.20 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 174.77 -2.80 30 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 182.72 -1.69 29 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 190.79 -2.73 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 200.22 -2.52 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 211.71 -0.91 31 0 100 0
29SEP26 840.00 P 219.57 219.57 219.57 218.88 -2.88 30 8 53 0
29SEP26 850.00 P 0.00 0.00 0.00 230.82 -1.88 33 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 239.73 -2.69 33 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 248.45 +0.70 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 260.02 +0.53 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 269.90 -2.49 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 280.46 -1.40 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 288.67 -3.82 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 298.95 +1.06 37 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 308.04 +1.04 37 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 317.93 -0.23 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 326.58 -0.42 37 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 334.69 -2.31 35 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 347.65 -1.24 39 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 357.30 +0.30 40 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 364.28 -4.29 37 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 377.06 +0.06 41 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 2.22 +0.06 27 0 650 0
30DEC26 410.00 P 0.00 0.00 0.00 2.81 +0.05 27 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.41 +0.05 27 0 80 0
30DEC26 430.00 P 0.00 0.00 0.00 4.18 +0.03 27 0 87 0
30DEC26 440.00 P 0.00 0.00 0.00 5.31 +0.02 27 0 19 0
30DEC26 450.00 P 0.00 0.00 0.00 6.34 +0.02 27 0 260 0
30DEC26 460.00 P 0.00 0.00 0.00 7.70 -0.03 27 0 118 0
30DEC26 470.00 P 10.65 10.65 10.65 9.12 -0.04 27 1 56 0
30DEC26 480.00 P 11.98 12.04 11.92 10.74 -0.13 27 90 267 +90
30DEC26 490.00 P 0.00 0.00 0.00 12.50 -0.29 27 0 422 0
30DEC26 500.00 P 14.75 15.75 14.75 14.58 -0.17 27 235 644 +93
30DEC26 510.00 P 0.00 0.00 0.00 16.71 -0.47 27 0 221 0
30DEC26 520.00 P 0.00 0.00 0.00 19.42 -0.35 27 0 705 0
30DEC26 530.00 P 21.06 21.06 21.06 21.58 -0.57 27 1 237 +1
30DEC26 540.00 P 22.67 23.00 22.67 24.44 -0.54 27 20 459 +20
30DEC26 550.00 P 27.51 27.51 27.51 27.25 -0.33 26 1 577 +1
30DEC26 560.00 P 0.00 0.00 0.00 30.47 -0.65 26 0 522 0
30DEC26 570.00 P 33.49 34.38 33.49 34.00 -0.37 26 17 370 0
30DEC26 580.00 P 35.69 37.48 35.69 37.79 -0.84 26 2 1,371 0
30DEC26 590.00 P 40.00 40.00 40.00 41.74 -1.05 26 10 430 0
30DEC26 600.00 P 46.00 46.00 46.00 46.15 -0.62 26 20 23,215 0
30DEC26 610.00 P 47.80 47.80 47.80 51.01 -0.70 26 5 478 0
30DEC26 620.00 P 55.60 55.60 55.60 55.80 -0.89 26 1 497 -1
30DEC26 630.00 P 0.00 0.00 0.00 61.01 -0.75 26 0 198 0
30DEC26 640.00 P 0.00 0.00 0.00 66.56 -0.87 26 0 831 0
30DEC26 650.00 P 0.00 0.00 0.00 72.57 -0.70 26 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 78.65 -0.81 26 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 84.85 -0.93 26 0 32 0
30DEC26 680.00 P 0.00 0.00 0.00 92.63 -0.43 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 95.46 -2.88 25 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 100.94 -4.85 25 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 112.36 -2.93 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 115.74 -4.59 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 126.32 -2.85 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 136.30 +1.50 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 138.81 -6.72 25 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 149.48 -3.00 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 157.02 -6.58 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 163.85 -8.70 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.75 -6.31 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 186.52 -2.32 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 191.10 -6.33 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 200.22 -4.19 26 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 211.71 -1.58 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 222.73 +0.95 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 230.82 -1.88 29 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 239.73 -2.69 29 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 248.45 -1.82 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 260.02 +0.12 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 270.83 -1.56 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.46 -1.40 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 288.67 -3.82 32 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 298.95 +0.43 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 308.04 +0.82 33 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 317.93 -1.91 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 328.23 +1.23 35 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 335.02 -6.33 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 348.18 -0.84 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 357.30 -0.87 36 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 364.28 -5.10 33 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 377.11 -2.87 37 0 0 0
TOTAL PUT 32,538 666,092 +7,988
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$ 99.45
29JAN26 62.50 C 0.00 0.00 0.00 37.93 +0.60 156 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 35.43 +1.24 145 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 31.96 +0.27 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.49 +0.29 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.98 +0.28 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.52 +0.32 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.00 +0.29 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.52 +0.31 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 17.57 +0.85 66 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 14.50 +0.36 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 12.07 +0.29 24 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 9.88 +0.57 36 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 7.42 +0.38 29 0 128 0
29JAN26 95.00 C 5.94 5.94 5.32 5.32 +0.20 29 59 349 +29
29JAN26 97.50 C 4.83 4.83 3.82 3.56 +0.13 28 40 237 -17
29JAN26 100.00 C 3.07 3.07 2.14 2.24 +0.08 29 116 230 0
29JAN26 102.50 C 1.67 1.67 1.23 1.31 +0.04 29 85 989 +59
29JAN26 105.00 C 1.22 1.22 0.67 0.71 +0.02 29 61 946 +17
29JAN26 107.50 C 0.44 0.44 0.32 0.35 0.00 29 20 319 +4
29JAN26 110.00 C 0.00 0.00 0.00 0.16 0.00 30 0 81 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.93 +0.60 91 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 35.43 +1.24 84 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.13 +0.29 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.70 +0.50 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.21 +0.51 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.72 +0.34 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.91 +1.13 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.80 +0.44 30 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 17.57 +0.68 36 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 15.04 +0.43 30 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 12.77 +0.37 30 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 10.57 +0.35 29 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 8.56 +0.37 29 0 132 0
26FEB26 95.00 C 7.14 7.14 7.14 6.72 +0.19 28 15 177 0
26FEB26 97.50 C 0.00 0.00 0.00 5.19 +0.20 28 0 130 0
26FEB26 100.00 C 4.30 4.30 4.02 4.02 +0.26 29 33 278 +15
26FEB26 102.50 C 3.15 3.15 2.88 2.89 +0.12 29 6 364 0
26FEB26 105.00 C 2.22 2.22 2.00 2.08 +0.10 29 21 873 +6
26FEB26 107.50 C 1.63 1.63 1.38 1.45 +0.06 29 133 154 +71
26FEB26 110.00 C 1.13 1.13 1.13 0.99 +0.05 29 2 92 +2
26FEB26 112.50 C 0.78 0.78 0.77 0.66 +0.03 29 30 65 +7
26FEB26 115.00 C 0.45 0.45 0.45 0.43 +0.02 29 1 165 0
26FEB26 117.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.11 - 30 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 49.75 +0.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.27 +0.35 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.78 -0.23 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.13 +0.18 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.82 +0.35 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.93 +0.60 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.43 +0.92 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.36 +0.47 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.92 +0.04 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.42 -0.21 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.11 +0.48 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.91 +0.60 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.36 -0.22 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 17.57 -0.12 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.40 +0.21 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.80 +0.65 32 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 12.26 +0.95 34 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 10.06 -0.15 31 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 8.42 +0.11 31 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 7.01 +0.11 31 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 5.77 +0.15 31 0 133 0
30MAR26 102.50 C 0.00 0.00 0.00 4.69 +0.14 31 0 69 0
30MAR26 105.00 C 3.80 3.80 3.80 3.78 +0.13 31 2 131 -2
30MAR26 107.50 C 0.00 0.00 0.00 3.01 +0.08 31 0 314 0
30MAR26 110.00 C 0.00 0.00 0.00 2.38 +0.07 32 0 131 0
30MAR26 112.50 C 0.00 0.00 0.00 1.89 +0.08 32 0 63 0
30MAR26 115.00 C 1.67 1.67 1.67 1.48 +0.04 32 15 35 0
30MAR26 117.50 C 1.38 1.42 1.29 1.13 +0.08 32 75 530 +46
30MAR26 120.00 C 1.12 1.12 1.12 0.86 +0.03 32 1 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 0.00 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 32.57 +0.68 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.14 +0.26 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.14 +0.51 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.11 +0.46 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.39 +0.06 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.04 +0.46 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.78 +0.97 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.65 +0.03 32 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.66 +0.70 32 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 12.90 +0.69 32 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.78 +0.08 30 0 28 0
29APR26 95.00 C 9.94 9.98 9.94 9.52 +0.12 31 30 51 +15
29APR26 97.50 C 8.49 8.49 8.49 8.13 +0.11 31 15 90 +15
29APR26 100.00 C 6.88 6.88 6.88 6.88 +0.11 31 15 56 0
29APR26 102.50 C 0.00 0.00 0.00 5.79 +0.15 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.84 +0.15 31 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 4.01 +0.09 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.28 +0.05 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.70 +0.06 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 2.21 +0.07 31 0 15 0
29APR26 117.50 C 2.11 2.11 2.11 1.81 0.00 32 15 15 +15
29APR26 120.00 C 0.00 0.00 0.00 1.47 +0.02 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.17 - 32 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 37.93 +0.60 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.43 +0.57 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.23 +0.71 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.27 +0.13 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.14 +0.30 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.12 +0.75 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.97 +0.64 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.04 +0.46 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 20.02 +0.77 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.55 +0.73 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.93 +0.71 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.62 -0.15 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 12.36 +0.26 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 10.73 -0.01 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 9.74 +0.25 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.51 +0.22 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.43 +0.21 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 6.44 +0.18 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.58 +0.11 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.81 +0.09 32 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 4.11 +0.02 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.53 +0.08 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.04 +0.04 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.56 +0.06 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.16 +0.01 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.89 +0.05 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.58 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.07 +0.65 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.59 +0.57 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.48 +0.58 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.08 +0.46 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.10 +1.26 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.05 +0.63 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.88 +0.90 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.23 +0.87 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.73 +1.16 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.99 +1.40 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.27 +0.27 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 16.69 +1.11 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.02 +0.85 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.12 +0.18 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 11.90 +0.18 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.81 +0.16 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.77 +0.16 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 8.81 +0.13 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 7.96 +0.13 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.12 +0.11 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.44 +0.11 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.76 +0.11 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.15 +0.09 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 4.62 +0.09 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.09 +0.08 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.67 +0.07 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.27 -0.04 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.83 +0.23 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.65 +0.19 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.57 +0.34 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.75 +0.24 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.79 +0.34 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.95 +0.34 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.44 +0.47 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.68 +0.54 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.04 +0.36 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.57 +0.30 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.16 +0.24 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.95 +0.24 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.75 +0.24 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.67 +0.22 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 11.65 +0.22 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.64 +0.19 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.80 +0.19 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.97 +0.19 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.17 +0.16 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.50 +0.16 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.84 +0.17 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.21 +0.13 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.69 - 32 0 0 -
TOTAL CALL 790 9,156 +282
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 117 0
29JAN26 85.00 P 0.09 0.09 0.09 0.02 0.00 32 1 132 0
29JAN26 87.50 P 0.15 0.15 0.15 0.05 -0.02 30 10 305 0
29JAN26 90.00 P 0.22 0.29 0.22 0.14 -0.05 30 15 336 +1
29JAN26 92.50 P 0.43 0.48 0.39 0.38 -0.08 30 30 183 -17
29JAN26 95.00 P 0.86 0.92 0.86 0.85 -0.14 30 34 229 +14
29JAN26 97.50 P 1.32 1.44 1.32 1.64 -0.21 30 30 69 +30
29JAN26 100.00 P 2.15 2.43 2.15 2.83 -0.26 31 52 144 +19
29JAN26 102.50 P 3.94 4.40 3.94 4.41 -0.31 31 45 90 +45
29JAN26 105.00 P 0.00 0.00 0.00 6.17 -0.53 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 8.44 -0.48 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 10.87 -0.44 37 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.37 -0.37 43 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.55 -0.67 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.05 -0.63 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.65 -0.88 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.05 -0.65 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 31 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 98 0
26FEB26 87.50 P 0.00 0.00 0.00 0.49 -0.04 30 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 167 0
26FEB26 92.50 P 1.32 1.38 1.29 1.38 -0.12 30 108 322 +61
26FEB26 95.00 P 1.79 1.79 1.79 2.12 -0.15 30 1 118 -1
26FEB26 97.50 P 2.65 2.65 2.65 3.08 -0.23 30 1 117 +1
26FEB26 100.00 P 4.09 4.09 4.09 4.28 -0.31 30 15 78 +15
26FEB26 102.50 P 5.33 5.73 5.33 5.72 -0.25 30 75 135 +60
26FEB26 105.00 P 0.00 0.00 0.00 7.40 -0.31 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 8.97 -0.83 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.62 -0.29 33 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.87 -0.32 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.88 -0.69 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.67 -0.35 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.84 -0.70 38 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 34 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30MAR26 70.00 P 0.17 0.17 0.17 0.03 -0.01 32 1 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 0.00 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 21 0
30MAR26 80.00 P 0.58 0.58 0.58 0.38 -0.02 32 1 61 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.61 -0.04 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.94 -0.05 32 0 156 0
30MAR26 87.50 P 0.00 0.00 0.00 1.39 -0.07 32 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 1.99 -0.09 32 0 160 0
30MAR26 92.50 P 2.35 2.35 2.35 2.71 -0.15 32 1 37 0
30MAR26 95.00 P 3.44 3.44 3.44 3.62 -0.14 32 2 135 0
30MAR26 97.50 P 0.00 0.00 0.00 4.67 -0.18 32 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 5.93 -0.19 32 0 101 0
30MAR26 102.50 P 7.04 7.04 7.04 7.36 -0.24 32 15 42 +15
30MAR26 105.00 P 0.00 0.00 0.00 9.09 -0.23 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 10.88 +0.02 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 12.54 -0.54 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.55 -0.33 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.98 -0.05 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.24 -0.32 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.08 -0.47 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.48 -0.83 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.85 -0.41 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.26 -1.02 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.89 -0.59 41 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.64 -0.35 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.61 -0.52 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.45 -0.04 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.69 -0.05 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 1.02 -0.07 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.46 -0.09 32 0 3 0
29APR26 87.50 P 1.99 1.99 1.99 2.01 -0.12 32 1 77 +1
29APR26 90.00 P 0.00 0.00 0.00 2.68 -0.15 32 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.48 -0.16 32 0 30 0
29APR26 95.00 P 4.00 4.00 4.00 4.42 -0.17 32 1 31 +1
29APR26 97.50 P 5.25 5.25 5.25 5.52 -0.19 32 2 32 +2
29APR26 100.00 P 0.00 0.00 0.00 6.78 -0.19 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.20 -0.24 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 9.72 -0.25 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 11.66 -0.30 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.30 -0.50 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.14 -0.66 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.49 -0.04 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 19.70 -0.33 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.95 -0.25 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.11 - 36 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 0.00 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.64 -0.07 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.15 -0.08 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.80 -0.09 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 3.55 -0.11 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 4.39 -0.12 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 5.39 -0.09 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 6.41 -0.13 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 7.56 -0.18 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.86 -0.24 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.27 -0.27 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.80 -0.29 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 13.45 -0.59 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.61 +0.16 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 16.55 -1.17 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.30 -0.90 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.31 -0.09 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.31 -0.31 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.58 +0.20 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.24 -0.26 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.29 -0.54 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 -0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.41 -0.05 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.82 -0.06 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.39 -0.06 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.99 -0.08 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.66 -0.08 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.46 -0.11 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 5.32 -0.10 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.33 -0.12 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 7.37 -0.14 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 8.58 -0.16 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 9.84 -0.15 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.22 -0.19 34 0 6 0
29SEP26 102.50 P 12.62 12.62 12.62 12.68 -0.19 34 15 48 +15
29SEP26 105.00 P 0.00 0.00 0.00 14.22 -0.22 34 0 59 0
29SEP26 107.50 P 0.00 0.00 0.00 15.81 -0.28 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 17.13 -0.66 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.18 -0.35 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.30 -1.04 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.22 -1.21 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.50 -0.39 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.60 -0.84 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.93 -1.68 30 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.88 -0.49 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.27 -0.02 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.64 -0.02 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.08 -0.03 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.58 -0.03 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.17 -0.04 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.94 -0.04 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.72 -0.06 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.57 -0.06 33 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 6.51 -0.08 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.56 -0.08 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.64 -0.10 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.89 -0.10 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.15 -0.11 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.55 -0.13 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.01 -0.13 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.51 -0.11 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.17 -0.14 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.84 -0.13 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.57 -0.17 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.14 -0.22 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.97 -0.32 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.70 -0.45 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.87 - 34 0 0 -
TOTAL PUT 456 5,713 +261
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$ 27.04
29JAN26 18.00 C 0.00 0.00 0.00 9.06 +0.24 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.56 +0.23 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 8.06 +0.23 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.54 +0.23 0 0 0 0
29JAN26 20.00 C 7.33 7.33 7.33 7.04 +0.21 0 18 34 0
29JAN26 21.00 C 0.00 0.00 0.00 6.07 +0.23 46 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.06 +0.23 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 4.07 +0.24 25 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.07 +0.24 0 0 173 0
29JAN26 25.00 C 1.85 1.85 1.85 2.08 +0.23 18 2 992 0
29JAN26 26.00 C 1.36 1.42 1.18 1.16 +0.18 19 94 660 -1
29JAN26 27.00 C 0.60 0.66 0.48 0.47 +0.12 19 190 2,039 -35
29JAN26 28.00 C 0.22 0.26 0.14 0.13 +0.04 19 139 2,402 -21
29JAN26 29.00 C 0.07 0.08 0.07 0.03 +0.01 20 40 330 +30
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 9.10 +0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.61 +0.24 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.11 +0.24 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.61 +0.24 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.11 +0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.11 +0.27 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.12 +0.27 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 +0.23 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.14 +0.23 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 2.21 +0.22 18 0 103 0
26FEB26 26.00 C 1.59 1.59 1.33 1.43 +0.19 19 144 187 +128
26FEB26 27.00 C 0.95 0.95 0.95 0.76 +0.13 18 2 677 0
26FEB26 28.00 C 0.41 0.50 0.37 0.37 +0.08 18 75 484 +68
26FEB26 29.00 C 0.24 0.25 0.23 0.14 +0.03 18 68 410 +58
26FEB26 30.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.63 +0.23 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.14 +0.24 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.64 +0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.14 +0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.65 +0.24 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.15 +0.24 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.65 +0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.21 +0.33 42 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.72 +0.33 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.23 +0.33 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.25 +0.33 34 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.23 +0.29 27 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.21 +0.24 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.17 +0.12 0 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.40 +0.20 19 0 100 0
30MAR26 26.00 C 1.83 1.83 1.71 1.70 +0.17 20 6 637 +6
30MAR26 27.00 C 1.22 1.22 1.08 1.07 +0.14 19 32 674 -10
30MAR26 28.00 C 0.66 0.66 0.63 0.63 +0.09 19 28 747 0
30MAR26 29.00 C 0.30 0.46 0.30 0.35 +0.06 19 9 518 0
30MAR26 30.00 C 0.25 0.27 0.25 0.17 +0.04 19 20 739 0
30MAR26 31.00 C 0.15 0.17 0.15 0.09 +0.02 19 25 331 +25
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.70 +0.24 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.21 +0.25 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.72 +0.25 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.23 +0.26 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.31 +0.32 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.34 +0.32 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.28 +0.22 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.37 +0.21 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.54 +0.19 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.83 +0.17 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.26 +0.14 19 0 16 0
29APR26 28.00 C 0.98 0.98 0.98 0.82 +0.11 19 7 75 +7
29APR26 29.00 C 0.56 0.62 0.56 0.50 +0.07 19 30 182 +30
29APR26 30.00 C 0.43 0.43 0.43 0.29 +0.05 19 25 331 +25
29APR26 31.00 C 0.25 0.25 0.25 0.15 +0.02 19 3 139 +3
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.18 +0.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.69 +0.24 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.70 +0.24 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.26 +0.30 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.78 +0.31 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.29 +0.32 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.34 +0.34 27 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 +0.32 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.35 +0.21 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.50 +0.19 19 0 8 0
29JUN26 25.00 C 3.00 3.00 3.00 2.73 +0.16 19 1 139 +1
29JUN26 26.00 C 0.00 0.00 0.00 2.06 +0.13 19 0 16 0
29JUN26 27.00 C 1.62 1.62 1.62 1.51 +0.11 19 2 693 +2
29JUN26 28.00 C 1.20 1.20 1.20 1.06 +0.06 19 11 345 +9
29JUN26 29.00 C 0.00 0.00 0.00 0.76 +0.07 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.51 +0.04 19 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 22 0
29JUN26 35.00 C 0.09 0.09 0.09 0.05 +0.01 20 21 21 +21
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.20 +0.24 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 +0.23 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.26 +0.27 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 +0.26 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.29 +0.25 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.34 +0.19 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.58 +0.36 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.72 +0.32 22 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.79 +0.16 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 +0.14 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.45 +0.11 19 0 10 0
29SEP26 27.00 C 1.93 1.93 1.93 1.97 +0.15 19 20 96 +20
29SEP26 28.00 C 0.00 0.00 0.00 1.47 +0.11 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.11 +0.09 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.05 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 0.00 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.34 +0.33 19 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.87 +0.24 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.40 +0.24 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 +0.24 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 +0.25 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.58 +0.24 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.72 +0.24 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 +0.16 18 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.19 +0.24 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.51 +0.22 20 0 0 0
30DEC26 26.00 C 2.66 2.66 2.66 2.91 +0.29 20 1 36 0
30DEC26 27.00 C 0.00 0.00 0.00 2.31 +0.19 19 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.18 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 +0.15 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 +0.15 19 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 +0.13 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 +0.11 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.09 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.07 19 0 6 0
30DEC26 36.00 C 0.20 0.20 0.20 0.24 +0.05 19 3 9 +3
TOTAL CALL 1,016 18,670 +369
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 972 0
29JAN26 25.00 P 0.04 0.04 0.04 0.02 0.00 21 27 1,450 +5
29JAN26 26.00 P 0.06 0.12 0.06 0.10 -0.04 20 278 1,511 -39
29JAN26 27.00 P 0.35 0.45 0.30 0.41 -0.13 19 453 951 -19
29JAN26 28.00 P 0.99 0.99 0.87 1.09 -0.17 21 224 340 +223
29JAN26 29.00 P 0.00 0.00 0.00 1.97 -0.23 20 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.96 -0.24 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.98 -0.22 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.98 -0.22 57 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.01 -0.21 70 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.99 -0.21 72 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.02 -0.20 84 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 P 0.01 0.01 0.01 0.01 0.00 40 60 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 479 0
26FEB26 25.00 P 0.14 0.14 0.12 0.09 -0.02 19 520 916 +450
26FEB26 26.00 P 0.25 0.29 0.25 0.27 -0.06 18 141 770 +136
26FEB26 27.00 P 0.54 0.64 0.54 0.64 -0.11 18 34 88 +4
26FEB26 28.00 P 1.09 1.09 1.09 1.26 -0.18 19 1 1 +1
26FEB26 29.00 P 0.00 0.00 0.00 2.04 -0.20 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.96 -0.24 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.98 -0.22 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.98 -0.22 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.01 -0.21 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.99 -0.21 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 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 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 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 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 613 0
30MAR26 25.00 P 0.23 0.24 0.23 0.21 -0.05 19 33 691 +33
30MAR26 26.00 P 0.46 0.46 0.45 0.48 -0.07 19 22 331 +8
30MAR26 27.00 P 0.77 0.85 0.74 0.85 -0.13 19 55 136 +55
30MAR26 28.00 P 0.00 0.00 0.00 1.46 -0.13 19 0 0 0
30MAR26 29.00 P 2.11 2.11 2.11 2.17 -0.19 19 50 30 -20
30MAR26 30.00 P 0.00 0.00 0.00 3.02 -0.22 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.97 -0.23 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.98 -0.22 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.98 -0.22 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.01 -0.21 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.99 -0.21 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.02 -0.20 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 0.00 20 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 210 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 18 0
29APR26 24.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 378 0
29APR26 25.00 P 0.00 0.00 0.00 0.36 -0.05 19 0 113 0
29APR26 26.00 P 0.00 0.00 0.00 0.67 -0.07 19 0 19 0
29APR26 27.00 P 0.00 0.00 0.00 1.07 -0.12 18 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 1.66 -0.15 19 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.17 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.17 -0.20 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.05 -0.21 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.98 -0.28 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.98 -0.22 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.98 -0.22 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.01 -0.21 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.99 -0.21 31 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 25 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 22 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 21 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 176 0
29JUN26 25.00 P 0.65 0.65 0.65 0.57 -0.09 19 1 126 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.92 -0.12 19 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 -0.15 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.90 -0.18 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 -0.19 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.35 -0.20 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.18 -0.21 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.07 -0.30 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.98 -0.29 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.98 -0.22 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 -0.21 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.99 -0.21 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.02 -0.20 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.06 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.07 19 0 51 0
29SEP26 25.00 P 0.80 0.80 0.80 0.79 -0.10 19 4 13 +4
29SEP26 26.00 P 0.00 0.00 0.00 1.16 -0.12 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.15 19 0 106 0
29SEP26 28.00 P 2.08 2.08 2.08 2.15 -0.18 19 50 51 +50
29SEP26 29.00 P 0.00 0.00 0.00 2.80 -0.18 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 -0.20 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 -0.22 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 -0.28 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.04 -0.23 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.99 -0.23 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.01 -0.21 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.99 -0.21 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.02 -0.20 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 0.00 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 4 0
30DEC26 23.00 P 0.62 0.62 0.62 0.49 0.00 20 2 14 -2
30DEC26 24.00 P 0.00 0.00 0.00 0.74 0.00 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.02 20 0 17 0
30DEC26 26.00 P 1.50 1.50 1.50 1.46 -0.03 20 10 26 -10
30DEC26 27.00 P 1.95 1.95 1.93 1.95 -0.04 20 2 75 -2
30DEC26 28.00 P 2.36 2.39 2.36 2.51 -0.06 20 6 122 +6
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.08 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.75 -0.11 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 -0.13 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 -0.14 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.18 -0.17 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 -0.19 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.01 -0.21 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.21 21 0 0 0
TOTAL PUT 1,973 16,679 +882
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$ 609.00
29JAN26 440.00 C 0.00 0.00 0.00 169.56 +1.96 0 0 30 0
29JAN26 450.00 C 0.00 0.00 0.00 159.58 +1.97 41 0 135 0
29JAN26 460.00 C 0.00 0.00 0.00 149.45 +1.82 0 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 139.60 +1.96 0 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 129.62 +1.96 34 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 119.63 +1.95 28 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 112.95 +5.24 70 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 99.70 +1.94 32 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 91.44 +3.58 50 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 79.93 +2.25 31 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 70.22 +1.83 31 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 60.73 +2.00 31 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 51.60 +2.53 31 0 170 0
29JAN26 570.00 C 0.00 0.00 0.00 42.95 +1.92 31 0 402 0
29JAN26 580.00 C 0.00 0.00 0.00 34.96 +2.00 31 0 309 0
29JAN26 590.00 C 0.00 0.00 0.00 27.07 +1.16 30 0 906 0
29JAN26 600.00 C 22.31 24.00 19.50 20.82 +0.81 30 10 724 -4
29JAN26 610.00 C 16.30 17.46 15.61 15.85 +0.82 31 517 311 -285
29JAN26 620.00 C 11.75 12.40 10.76 11.42 +0.44 31 48 321 0
29JAN26 630.00 C 10.00 10.00 7.42 8.09 +0.31 31 102 341 -7
29JAN26 640.00 C 6.29 7.10 5.60 5.55 +0.19 31 194 295 +61
29JAN26 650.00 C 5.00 5.06 3.92 3.78 +0.20 31 48 173 +18
29JAN26 660.00 C 2.67 3.03 2.63 2.53 +0.07 32 32 202 +17
29JAN26 670.00 C 2.09 2.50 2.09 1.58 +0.03 32 119 182 +35
29JAN26 680.00 C 1.56 1.56 1.56 0.93 +0.01 31 15 89 0
29JAN26 690.00 C 0.97 1.22 0.97 0.55 +0.01 31 5 199 +5
29JAN26 700.00 C 0.00 0.00 0.00 0.31 0.00 31 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
26FEB26 440.00 C 0.00 0.00 0.00 171.10 +2.46 45 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 161.68 +2.96 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 150.77 +2.10 33 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 142.38 +3.38 45 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 132.66 +3.43 43 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 119.63 +0.06 0 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 113.98 +3.94 42 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 103.74 +3.04 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 91.44 -0.15 25 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 85.33 +2.56 35 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 73.53 -0.25 27 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 66.14 +1.94 30 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 60.81 +2.33 35 0 85 0
26FEB26 570.00 C 52.65 52.65 52.65 53.48 +0.83 34 1 108 +1
26FEB26 580.00 C 0.00 0.00 0.00 45.79 +2.42 33 0 65 0
26FEB26 590.00 C 37.46 37.46 37.46 38.81 +1.35 32 1 113 0
26FEB26 600.00 C 0.00 0.00 0.00 33.31 +1.13 32 0 467 0
26FEB26 610.00 C 29.50 29.50 29.50 28.41 +1.09 33 1 120 0
26FEB26 620.00 C 0.00 0.00 0.00 24.05 +0.94 33 0 501 0
26FEB26 630.00 C 20.83 21.14 20.83 20.21 +1.05 33 30 511 -15
26FEB26 640.00 C 17.45 17.74 17.45 16.92 +0.88 33 30 211 -9
26FEB26 650.00 C 14.87 14.87 14.87 14.15 +0.77 33 20 64 -7
26FEB26 660.00 C 0.00 0.00 0.00 11.56 +0.28 33 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 9.34 +0.23 33 0 37 0
26FEB26 680.00 C 8.28 8.28 8.28 7.48 +0.17 33 15 27 0
26FEB26 690.00 C 6.99 6.99 6.99 5.94 +0.13 33 30 30 +30
26FEB26 700.00 C 5.44 5.73 5.44 4.69 +0.10 33 31 31 +31
26FEB26 710.00 C 5.00 5.00 5.00 3.56 -0.03 33 3 11 +3
26FEB26 720.00 C 0.00 0.00 0.00 2.76 -0.04 33 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 2.13 +0.03 33 0 6 0
26FEB26 740.00 C 2.50 2.50 2.50 1.63 +0.02 33 3 3 +3
26FEB26 750.00 C 0.00 0.00 0.00 1.24 +0.02 33 0 20 0
26FEB26 760.00 C 1.85 1.90 1.85 0.93 0.00 33 30 84 +30
30MAR26 320.00 C 0.00 0.00 0.00 290.48 +0.09 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 280.90 +2.33 59 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 270.62 +2.01 44 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 261.62 +3.84 62 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 250.69 +1.98 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 240.78 +2.02 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 231.31 +2.49 49 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 222.23 +5.14 54 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 210.93 +2.36 35 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 201.79 -1.67 45 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 191.96 +2.80 44 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 181.66 +4.13 39 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 171.97 +2.45 39 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 162.53 +3.81 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 156.73 +6.44 50 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 144.62 +3.79 41 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 137.31 +6.07 45 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 125.68 +3.59 39 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 118.62 +5.59 42 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 107.12 +5.64 36 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 101.03 +4.96 39 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 90.36 +4.87 35 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 79.96 +1.91 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 75.23 +4.39 35 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 67.31 +1.67 34 0 121 0
30MAR26 570.00 C 0.00 0.00 0.00 60.90 +3.10 34 0 108 0
30MAR26 580.00 C 0.00 0.00 0.00 53.45 +1.53 33 0 277 0
30MAR26 590.00 C 0.00 0.00 0.00 48.00 +1.16 33 0 257 0
30MAR26 600.00 C 43.03 43.03 43.03 42.81 +1.01 34 1 730 -1
30MAR26 610.00 C 0.00 0.00 0.00 38.16 +1.23 34 0 81 0
30MAR26 620.00 C 35.16 35.99 34.49 33.95 +1.01 34 127 179 +127
30MAR26 630.00 C 30.70 32.23 29.50 30.15 +1.74 34 215 294 +213
30MAR26 640.00 C 26.93 26.93 26.46 26.72 +0.94 35 9 87 +4
30MAR26 650.00 C 0.00 0.00 0.00 23.64 +1.00 35 0 268 0
30MAR26 660.00 C 21.86 22.76 20.65 20.43 +0.42 35 250 932 +250
30MAR26 670.00 C 18.18 18.37 18.18 18.14 +0.83 35 31 141 +15
30MAR26 680.00 C 17.34 17.34 17.34 15.78 +0.83 35 15 105 +15
30MAR26 690.00 C 0.00 0.00 0.00 13.46 +0.66 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 11.68 +0.67 35 0 135 0
29APR26 460.00 C 0.00 0.00 0.00 156.73 +6.27 42 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 148.47 +7.64 43 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 137.31 +3.52 38 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 127.43 +3.74 36 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 119.23 +3.13 36 0 0 0
29APR26 510.00 C 112.00 112.00 112.00 110.26 +5.52 35 1 1 +1
29APR26 520.00 C 0.00 0.00 0.00 104.78 +7.81 37 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 96.76 +7.04 37 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 85.45 +2.48 32 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 82.05 +6.08 36 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 70.99 -0.19 32 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 67.90 +4.31 35 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 62.88 +5.07 35 0 3 0
29APR26 590.00 C 0.00 0.00 0.00 54.70 +1.14 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 49.72 +1.02 33 0 4 0
29APR26 610.00 C 0.00 0.00 0.00 45.11 +0.89 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 40.88 +1.00 34 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 37.05 +1.04 34 0 16 0
29APR26 640.00 C 0.00 0.00 0.00 33.53 +0.73 34 0 15 0
29APR26 650.00 C 0.00 0.00 0.00 30.32 +1.25 34 1 1 +1
29APR26 660.00 C 0.00 0.00 0.00 27.25 +0.91 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 24.26 +0.87 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 21.43 +0.71 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 19.11 +0.72 34 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 16.78 - 34 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 263.25 +3.93 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 254.57 +5.86 49 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 244.12 +5.36 45 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 233.72 +3.36 41 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 224.16 +4.73 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 214.66 +6.09 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 208.26 +4.80 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 199.34 +8.16 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 184.28 -0.18 32 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 178.89 +1.05 39 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 167.08 +1.90 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 159.53 +1.67 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 148.47 -0.08 31 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 146.59 +7.27 39 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 136.94 +4.19 37 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 123.80 -1.32 32 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 119.66 +2.39 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 113.02 +5.85 35 0 0 0
29JUN26 530.00 C 99.00 99.00 99.00 107.64 +4.68 37 1 0 -1
29JUN26 540.00 C 0.00 0.00 0.00 98.67 +2.65 35 0 0 0
29JUN26 550.00 C 90.93 90.93 90.93 90.71 +0.70 34 1 1,212 0
29JUN26 560.00 C 0.00 0.00 0.00 84.72 +1.10 34 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 77.42 -1.10 33 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 75.07 +4.50 35 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 66.93 +1.30 33 0 118 0
29JUN26 600.00 C 0.00 0.00 0.00 63.65 +1.75 34 0 133 0
29JUN26 610.00 C 0.00 0.00 0.00 59.03 +1.76 34 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 54.69 +1.74 34 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 50.65 +1.57 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 46.90 +1.56 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 43.39 +1.46 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 40.14 +1.38 35 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 37.14 +1.31 35 0 2 0
29JUN26 680.00 C 33.04 33.04 33.04 34.34 +1.22 35 15 19 +15
29JUN26 690.00 C 0.00 0.00 0.00 30.50 -0.02 34 0 0 0
29JUN26 700.00 C 30.20 30.20 30.19 28.58 +0.74 35 150 428 +150
29SEP26 440.00 C 0.00 0.00 0.00 182.09 -0.18 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 177.40 +2.40 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 171.10 +4.58 37 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 160.25 +1.54 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 156.92 +5.16 38 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 142.08 -4.47 32 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 137.35 +0.81 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 128.53 -1.56 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 127.11 +4.04 36 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 121.28 +4.80 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 116.18 +5.98 37 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 109.94 +6.50 37 0 101 0
29SEP26 560.00 C 0.00 0.00 0.00 104.34 +5.61 37 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 98.41 +5.05 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 89.99 +2.38 35 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 88.07 +4.82 36 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 80.19 +1.48 35 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 76.22 +1.91 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 71.92 +1.84 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 67.84 +1.76 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 63.99 +1.70 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 60.35 +1.60 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 56.91 +1.62 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 53.69 +1.51 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 50.64 +1.50 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 47.58 +1.42 36 0 12 0
29SEP26 700.00 C 46.50 46.50 46.50 44.74 +2.12 36 2 12 0
30DEC26 440.00 C 0.00 0.00 0.00 191.48 +0.77 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 183.70 +0.70 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 176.10 +0.93 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 172.20 +5.80 36 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 165.02 +4.82 36 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 158.03 +3.78 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 147.90 +2.32 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 141.03 +1.18 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 135.32 +1.22 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 128.82 +1.91 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 122.94 +0.76 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 117.02 +0.86 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 111.51 +0.74 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 106.63 +1.15 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 104.57 +4.10 35 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 96.72 -0.61 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 92.66 +1.91 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 86.63 -0.21 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 85.03 +2.41 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 80.93 +2.33 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 77.03 +2.21 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 73.32 +2.15 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 69.79 +2.09 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 66.43 +2.02 35 0 4 0
30DEC26 680.00 C 0.00 0.00 0.00 63.24 +1.95 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 60.35 +1.52 35 0 0 0
30DEC26 700.00 C 58.00 58.00 58.00 54.48 - 34 1 1 -
TOTAL CALL 2,105 15,538 +696
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 42 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 401 0
29JAN26 510.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 1,895 0
29JAN26 520.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 435 0
29JAN26 530.00 P 0.94 0.94 0.94 0.25 -0.07 32 4 617 0
29JAN26 540.00 P 1.25 1.30 1.15 0.52 -0.16 32 27 321 +11
29JAN26 550.00 P 1.81 1.85 1.66 1.06 -0.23 32 35 643 -4
29JAN26 560.00 P 2.68 2.75 2.26 1.94 -0.35 32 52 620 -7
29JAN26 570.00 P 3.52 3.67 3.37 3.30 -0.57 32 43 503 +16
29JAN26 580.00 P 6.15 6.15 5.00 5.41 -0.72 32 69 452 +45
29JAN26 590.00 P 7.96 9.00 7.20 7.97 -1.06 31 93 268 +33
29JAN26 600.00 P 11.04 12.90 10.40 11.97 -1.26 32 111 105 +53
29JAN26 610.00 P 15.50 15.55 15.50 16.68 -1.61 32 4 451 +4
29JAN26 620.00 P 0.00 0.00 0.00 22.41 -1.82 32 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 28.66 -2.55 31 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 36.06 -2.72 31 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 44.15 -3.09 31 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 54.42 -1.98 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 63.84 -2.01 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 73.60 -2.03 43 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 83.59 -2.05 47 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 91.02 -2.00 31 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 101.27 -4.82 39 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 114.33 -1.98 61 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 124.63 -2.06 66 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 133.27 -3.72 63 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 141.30 -5.99 51 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 154.49 -3.10 76 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 34 0
26FEB26 460.00 P 0.72 0.78 0.72 0.14 -0.03 33 4 104 +4
26FEB26 470.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 0.43 -0.05 33 0 179 0
26FEB26 490.00 P 0.00 0.00 0.00 0.70 -0.09 33 0 187 0
26FEB26 500.00 P 2.00 2.00 2.00 1.10 -0.14 33 4 858 -4
26FEB26 510.00 P 0.00 0.00 0.00 1.68 -0.25 33 0 78 0
26FEB26 520.00 P 0.00 0.00 0.00 2.54 -0.20 33 0 92 0
26FEB26 530.00 P 4.45 4.45 4.00 3.60 -0.39 33 5 261 -2
26FEB26 540.00 P 4.96 4.96 4.96 5.06 -0.41 33 15 105 -15
26FEB26 550.00 P 6.50 7.42 6.50 6.92 -0.50 33 4 187 0
26FEB26 560.00 P 8.85 9.40 8.85 9.21 -0.20 33 4 170 +3
26FEB26 570.00 P 10.93 12.20 10.93 11.73 -0.60 33 17 334 0
26FEB26 580.00 P 14.81 16.20 13.90 14.93 -0.92 33 122 515 +107
26FEB26 590.00 P 18.00 18.40 17.51 18.74 -1.44 33 124 362 +121
26FEB26 600.00 P 22.91 22.91 21.72 23.12 -0.86 33 159 190 +158
26FEB26 610.00 P 27.92 27.92 27.31 28.17 -1.66 33 68 83 +68
26FEB26 620.00 P 0.00 0.00 0.00 33.88 -1.75 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 40.48 -0.88 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 45.81 -3.00 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 52.85 -3.22 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 60.37 -3.55 33 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 68.17 -3.90 33 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 76.47 -4.14 33 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 85.06 -0.58 33 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 96.68 -1.95 39 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 103.39 -4.68 34 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 115.22 -1.09 41 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 124.63 -2.06 42 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 133.27 -4.14 40 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 141.30 -6.16 34 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 154.49 -3.15 48 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 39 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 35 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 0.00 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.06 0.00 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.10 0.00 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.16 0.00 35 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.27 0.00 35 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 0.41 0.00 35 0 96 0
30MAR26 440.00 P 0.00 0.00 0.00 0.61 0.00 35 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 0.92 0.00 35 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 1.33 -0.01 35 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 1.83 -0.03 35 0 113 0
30MAR26 480.00 P 0.00 0.00 0.00 2.55 -0.02 35 0 190 0
30MAR26 490.00 P 0.00 0.00 0.00 3.45 -0.04 35 0 45 0
30MAR26 500.00 P 5.00 5.00 5.00 4.62 -0.08 35 7 2,300 -3
30MAR26 510.00 P 0.00 0.00 0.00 6.10 -0.08 35 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 7.78 -0.13 35 0 117 0
30MAR26 530.00 P 0.00 0.00 0.00 9.75 -0.16 35 0 36 0
30MAR26 540.00 P 0.00 0.00 0.00 11.75 -0.54 34 0 139 0
30MAR26 550.00 P 14.90 14.90 14.90 14.36 -0.57 35 3 263 -3
30MAR26 560.00 P 17.00 17.78 16.88 17.41 -0.78 34 6 35 +3
30MAR26 570.00 P 0.00 0.00 0.00 20.92 -0.68 35 0 30 0
30MAR26 580.00 P 24.13 25.64 23.89 24.88 -0.78 35 34 133 +33
30MAR26 590.00 P 28.40 29.31 28.02 29.40 -0.58 35 61 354 +44
30MAR26 600.00 P 33.20 33.25 33.20 34.37 -0.62 35 11 303 +1
30MAR26 610.00 P 38.45 40.35 38.45 39.82 -0.56 35 56 67 +54
30MAR26 620.00 P 0.00 0.00 0.00 45.60 -0.91 36 0 12 0
30MAR26 630.00 P 49.32 49.32 49.32 50.81 -1.29 35 15 15 +15
30MAR26 640.00 P 0.00 0.00 0.00 57.31 +1.49 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 61.84 -3.77 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 71.36 -1.33 36 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 77.54 -2.85 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 84.03 -4.31 33 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 90.23 -1.96 31 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 104.31 -0.22 38 0 11 0
29APR26 460.00 P 0.00 0.00 0.00 2.65 -0.06 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 3.45 -0.09 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 4.49 -0.10 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 5.74 -0.14 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 7.19 -0.14 34 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 8.97 -0.48 34 0 17 0
29APR26 520.00 P 0.00 0.00 0.00 11.25 -0.22 34 0 9 0
29APR26 530.00 P 14.04 14.04 14.04 13.74 -0.30 34 1 9 +1
29APR26 540.00 P 0.00 0.00 0.00 15.88 -0.58 34 0 16 0
29APR26 550.00 P 0.00 0.00 0.00 18.94 -0.57 34 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 22.32 -0.64 34 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 26.18 -0.65 34 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 30.48 -0.67 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 35.20 -0.80 34 0 0 0
29APR26 600.00 P 39.00 39.00 39.00 40.33 -0.66 35 1 1 +1
29APR26 610.00 P 0.00 0.00 0.00 45.73 -0.56 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 51.48 -0.63 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 56.59 -1.45 35 0 0 0
29APR26 640.00 P 63.43 63.43 63.43 63.18 -1.35 35 10 10 +10
29APR26 650.00 P 0.00 0.00 0.00 68.42 -2.79 34 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 73.39 -5.31 32 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 80.53 -5.19 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 88.86 -4.10 33 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 98.49 -0.44 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 105.71 - 34 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.31 0.00 34 0 57 0
29JUN26 360.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 19 0
29JUN26 370.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.19 -0.02 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 1.58 -0.04 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.08 -0.03 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 2.70 -0.06 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 3.44 -0.06 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 4.34 -0.09 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 5.41 -0.09 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 6.63 -0.14 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 8.12 -0.13 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 9.69 -0.19 34 0 61 0
29JUN26 490.00 P 0.00 0.00 0.00 11.68 -0.20 34 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 13.69 -0.20 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 16.19 -0.04 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 18.23 -0.71 34 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 21.40 -0.57 34 0 16 0
29JUN26 540.00 P 0.00 0.00 0.00 24.57 -0.58 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 28.04 -0.56 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 31.80 -0.63 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 35.88 -0.71 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 40.27 -0.77 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 44.98 -0.90 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 50.03 -0.98 34 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 55.38 -1.19 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 61.04 -1.34 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 67.00 -1.45 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 73.25 -1.47 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 78.93 -3.54 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 84.69 -2.41 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 95.08 +0.26 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 101.87 +0.13 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 108.51 -0.65 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 115.03 +0.62 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 9.64 -0.07 35 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 11.18 -0.12 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 13.22 -0.11 35 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 15.26 -0.10 35 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 17.47 -0.17 35 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 20.11 -0.17 35 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 22.77 +0.17 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 25.66 +0.52 35 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 28.13 -0.48 34 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 31.65 -0.62 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 35.28 -0.71 35 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 39.16 -0.57 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 43.30 -0.62 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 47.68 -0.69 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 52.31 -0.75 35 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 57.21 -0.93 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 62.35 -0.88 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 67.75 -1.11 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 73.38 -1.12 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 79.28 -1.24 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 85.46 -1.28 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 92.75 -0.17 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 95.94 -3.14 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 101.41 -4.23 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 109.38 -0.64 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 116.50 -0.42 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 126.03 -1.22 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 14.33 +0.45 35 0 52 0
30DEC26 450.00 P 0.00 0.00 0.00 16.39 +0.03 35 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 18.48 +0.01 35 0 17 0
30DEC26 470.00 P 0.00 0.00 0.00 21.13 0.00 35 0 24 0
30DEC26 480.00 P 0.00 0.00 0.00 23.80 0.00 35 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 26.50 0.00 35 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 29.67 -0.05 35 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 33.04 +0.95 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 35.92 -0.55 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 39.06 -0.80 34 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 42.90 -0.88 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 47.14 -0.78 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 51.44 -0.85 34 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 55.96 -0.92 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 60.71 -0.98 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 65.68 -1.05 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 70.86 -1.12 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 76.26 -1.19 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 81.89 -1.26 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 87.72 -1.35 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 93.79 -1.43 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 100.02 -1.10 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 105.52 -2.06 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 112.16 -3.11 34 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 118.93 -3.24 34 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 126.27 -3.11 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 133.11 - 34 0 0 -
TOTAL PUT 1,169 23,235 +747
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$ 3.37
29JAN26 2.40 C 0.00 0.00 0.00 0.98 -0.01 88 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.89 -0.01 95 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.79 -0.02 85 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 -0.02 84 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.62 -0.02 88 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.54 -0.01 87 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.47 -0.01 89 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.32 -0.02 81 0 24 0
29JAN26 3.30 C 0.00 0.00 0.00 0.26 -0.02 79 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.22 0.00 82 5 348 -5
29JAN26 3.50 C 0.19 0.19 0.19 0.18 0.00 82 1 1,208 0
29JAN26 3.60 C 0.14 0.14 0.13 0.14 0.00 81 104 1,110 +100
29JAN26 3.70 C 0.10 0.10 0.10 0.11 0.00 80 368 862 +368
29JAN26 3.80 C 0.00 0.00 0.00 0.09 0.00 82 0 182 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 0.00 82 0 230 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 0.00 80 0 1,215 0
29JAN26 4.10 C 0.03 0.03 0.03 0.04 0.00 81 100 385 +100
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 81 0 131 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 79 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.04 -0.01 90 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.96 0.00 90 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.88 -0.01 89 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.81 0.00 90 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.73 -0.01 87 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.67 0.00 88 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.61 0.00 89 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.55 0.00 88 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.48 -0.02 84 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.43 -0.02 84 0 65 0
26FEB26 3.40 C 0.41 0.41 0.37 0.39 -0.02 85 11 26 +11
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.02 85 0 332 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 -0.02 85 0 205 0
26FEB26 3.70 C 0.00 0.00 0.00 0.28 -0.02 86 0 137 0
26FEB26 3.80 C 0.23 0.23 0.20 0.25 -0.02 86 240 269 +80
26FEB26 3.90 C 0.19 0.20 0.17 0.22 -0.02 85 420 535 +420
26FEB26 4.00 C 0.14 0.14 0.14 0.20 -0.01 87 1 249 +1
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.02 85 0 178 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 -0.02 85 0 34 0
26FEB26 4.30 C 0.06 0.06 0.06 0.14 -0.01 87 10 250 +10
26FEB26 4.40 C 0.00 0.00 0.00 0.12 -0.01 86 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 -0.01 87 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 -0.01 88 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.01 89 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 -0.01 89 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.01 85 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 -0.01 84 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 -0.01 86 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.01 87 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 86 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 0.00 91 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 -0.01 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.97 0.00 89 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.90 -0.01 88 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.84 -0.01 88 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.78 -0.01 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.73 -0.01 89 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 -0.01 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.01 89 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.59 -0.01 90 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 -0.01 90 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 -0.01 90 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 -0.01 90 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 -0.01 91 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.01 91 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.38 -0.01 91 0 25 0
30MAR26 4.00 C 0.00 0.00 0.00 0.35 -0.01 91 0 112 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 0.00 92 0 28 0
30MAR26 4.20 C 0.22 0.22 0.22 0.30 -0.01 91 2 7 0
30MAR26 4.30 C 0.17 0.17 0.17 0.28 -0.01 91 90 121 +90
30MAR26 4.40 C 0.00 0.00 0.00 0.26 -0.01 92 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 -0.01 91 0 396 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 -0.01 91 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 0.00 92 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 -0.01 91 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 0.00 92 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.01 91 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -0.01 91 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 0.00 94 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 0.00 94 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 0.00 93 0 407 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 0.00 95 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 91 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 91 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 89 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 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 88 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 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 1.15 -0.01 83 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.09 0.00 85 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.02 0.00 84 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.96 0.00 84 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.91 0.00 86 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 -0.01 85 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.80 -0.01 86 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 0.00 87 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 0.00 87 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 0.00 87 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 0.00 87 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.59 0.00 87 0 11 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 0.00 88 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.52 0.00 87 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 0.00 88 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 0.00 88 0 2 0
29APR26 4.00 C 0.33 0.33 0.33 0.43 0.00 88 15 30 +15
29APR26 4.10 C 0.30 0.30 0.30 0.41 0.00 89 15 30 +15
29APR26 4.20 C 0.00 0.00 0.00 0.38 0.00 88 0 78 0
29APR26 4.30 C 0.00 0.00 0.00 0.36 0.00 89 0 4 0
29APR26 4.40 C 0.00 0.00 0.00 0.34 0.00 89 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.28 0.00 87 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.23 0.00 89 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.17 0.00 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 0.00 89 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 +0.01 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 0.00 90 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 0.00 90 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 0.00 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 0.00 91 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 0.00 91 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 +0.01 92 0 5 0
29JUN26 3.50 C 0.63 0.63 0.63 0.79 0.00 91 7 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 +0.01 92 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 0.00 91 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 0.00 91 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 0.00 91 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.01 92 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.01 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 0.00 92 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 +0.01 92 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.01 93 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 0.00 92 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 92 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 0.00 92 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 92 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.01 93 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 +0.01 93 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.01 93 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.34 +0.01 93 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 +0.01 93 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 93 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 0.00 93 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 +0.01 93 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.01 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 +0.01 93 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 0.00 93 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.01 94 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 93 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 0.00 93 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.35 +0.02 78 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.30 +0.03 78 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.25 +0.03 79 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 +0.03 79 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 +0.03 79 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 +0.03 80 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 +0.04 80 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.03 79 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 +0.04 80 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.04 80 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.03 80 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 +0.04 81 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 +0.04 81 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.04 80 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.04 80 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.04 80 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 +0.04 81 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.04 81 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.04 81 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.04 81 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 +0.04 82 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.04 81 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.04 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.04 81 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.04 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.04 81 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.05 82 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.04 81 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.04 81 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.04 82 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.04 82 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.04 82 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.03 82 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.04 82 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.04 82 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.04 82 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.03 82 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.03 82 0 0 0
29SEP26 8.00 C 0.13 0.13 0.13 0.19 +0.03 82 100 114 +98
30DEC26 2.40 C 0.00 0.00 0.00 1.41 +0.01 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.36 +0.01 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.32 +0.02 74 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 +0.01 74 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.26 +0.01 77 5 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.02 77 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.02 78 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.02 78 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.02 78 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 +0.05 77 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 +0.02 75 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.05 77 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.02 75 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.02 75 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 +0.02 75 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.02 75 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 +0.02 75 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.02 76 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.02 75 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 +0.02 76 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.02 75 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.02 76 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 +0.02 76 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.02 76 0 13 0
TOTAL CALL 1,494 20,997 +1,303
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 89 0 674 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 87 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 84 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 0.00 84 0 3,602 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 0.00 86 0 2,036 0
29JAN26 3.10 P 0.11 0.11 0.11 0.12 0.00 85 50 1,510 0
29JAN26 3.20 P 0.17 0.17 0.17 0.16 +0.01 86 6 3,451 0
29JAN26 3.30 P 0.00 0.00 0.00 0.20 0.00 84 5 3,550 0
29JAN26 3.40 P 0.25 0.25 0.25 0.25 0.00 83 3 3,088 0
29JAN26 3.50 P 0.00 0.00 0.00 0.31 0.00 84 0 1,807 0
29JAN26 3.60 P 0.00 0.00 0.00 0.38 +0.01 86 0 1,836 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 0.00 82 0 532 0
29JAN26 3.80 P 0.00 0.00 0.00 0.50 -0.01 75 0 945 0
29JAN26 3.90 P 0.00 0.00 0.00 0.58 -0.01 74 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.68 -0.01 82 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.79 +0.02 95 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.88 +0.01 96 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.97 +0.01 97 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 1.08 +0.02 109 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.17 +0.01 109 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.27 +0.01 114 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.37 +0.01 120 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.47 +0.02 125 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.56 0.00 123 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.67 +0.01 136 0 122 0
29JAN26 5.25 P 1.86 1.86 1.86 1.92 +0.01 148 30 50 -5
29JAN26 5.50 P 0.00 0.00 0.00 2.17 +0.01 159 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.42 +0.01 169 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.66 0.00 170 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.91 0.00 178 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.16 0.00 187 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.41 +0.01 195 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.66 +0.01 202 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.91 +0.01 210 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.16 +0.01 217 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.41 +0.01 224 0 14 0
26FEB26 2.40 P 0.10 0.11 0.09 0.06 -0.01 89 19 712 +19
26FEB26 2.50 P 0.00 0.00 0.00 0.08 -0.01 90 0 120 0
26FEB26 2.60 P 0.12 0.13 0.12 0.10 -0.01 89 11 144 +11
26FEB26 2.70 P 0.16 0.17 0.16 0.13 -0.01 90 137 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.16 -0.01 90 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.19 -0.01 88 0 1,445 0
26FEB26 3.00 P 0.00 0.00 0.00 0.23 -0.01 89 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.28 -0.01 90 0 1,213 0
26FEB26 3.20 P 0.00 0.00 0.00 0.32 -0.01 89 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 -0.01 91 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.43 -0.01 90 0 2,181 0
26FEB26 3.50 P 0.00 0.00 0.00 0.49 -0.01 90 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.56 -0.01 92 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.62 -0.01 90 0 660 0
26FEB26 3.80 P 0.69 0.69 0.69 0.69 -0.01 91 3 221 +3
26FEB26 3.90 P 0.00 0.00 0.00 0.77 -0.01 93 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 0.00 94 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 0.00 95 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.01 0.00 95 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.09 -0.01 95 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.18 0.00 97 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.27 0.00 99 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.35 -0.01 97 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.45 0.00 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.54 0.00 103 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.63 0.00 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.73 0.00 106 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.97 +0.01 111 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.21 0.00 115 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.46 0.00 122 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.15 0.00 95 0 106 0
30MAR26 2.50 P 0.00 0.00 0.00 0.18 0.00 95 0 0 0
30MAR26 2.60 P 0.31 0.31 0.31 0.21 0.00 95 200 1,295 +200
30MAR26 2.70 P 0.34 0.34 0.33 0.25 0.00 95 206 1,302 +206
30MAR26 2.80 P 0.00 0.00 0.00 0.29 0.00 96 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.33 0.00 95 0 1,400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.38 0.00 96 0 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.42 0.00 94 0 2,012 0
30MAR26 3.20 P 0.00 0.00 0.00 0.48 0.00 95 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.53 -0.01 95 0 3,102 0
30MAR26 3.40 P 0.63 0.63 0.63 0.59 0.00 95 164 2,994 +164
30MAR26 3.50 P 0.00 0.00 0.00 0.66 0.00 97 0 2,243 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 0.00 96 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.01 97 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 0.00 98 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 0.00 98 0 330 0
30MAR26 4.00 P 1.00 1.00 1.00 1.00 0.00 98 30 275 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.01 99 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.15 0.00 98 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.23 0.00 98 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.31 0.00 99 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.40 +0.01 101 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.48 0.00 101 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.57 +0.01 102 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 0.00 102 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 0.00 103 0 125 0
30MAR26 5.00 P 1.80 1.80 1.80 1.83 0.00 104 30 80 +30
30MAR26 5.25 P 0.00 0.00 0.00 2.06 +0.01 106 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.29 +0.01 109 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.53 +0.01 112 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.77 +0.01 115 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.01 +0.01 118 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.26 +0.01 123 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.51 +0.01 128 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.76 +0.01 132 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.01 +0.01 136 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.26 +0.01 140 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.52 +0.01 146 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.77 +0.01 150 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.02 0.00 153 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.26 -0.01 154 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.51 0.00 157 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.20 +0.01 92 0 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.23 +0.01 92 0 51 0
29APR26 2.60 P 0.00 0.00 0.00 0.27 +0.01 92 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.31 +0.01 92 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.35 +0.01 91 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.40 +0.01 92 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.45 +0.01 92 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.50 +0.01 92 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.56 +0.01 93 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.61 +0.01 92 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.67 +0.01 93 0 12 0
29APR26 3.50 P 0.00 0.00 0.00 0.74 +0.01 94 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.80 +0.01 93 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.86 +0.01 93 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.94 +0.02 94 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.01 +0.01 94 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.08 +0.01 94 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.15 +0.01 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 +0.01 95 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.31 +0.01 96 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 +0.01 96 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.33 +0.01 95 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.38 +0.01 96 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.42 +0.01 96 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 +0.01 96 0 800 0
29JUN26 2.80 P 0.56 0.56 0.56 0.52 +0.01 96 200 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.57 +0.01 96 0 402 0
29JUN26 3.00 P 0.65 0.65 0.65 0.63 +0.02 97 200 400 +200
29JUN26 3.10 P 0.00 0.00 0.00 0.69 +0.02 97 0 400 0
29JUN26 3.20 P 0.75 0.75 0.75 0.74 +0.01 96 200 422 +200
29JUN26 3.30 P 0.81 0.81 0.81 0.80 +0.01 96 200 1,500 +200
29JUN26 3.40 P 0.86 0.86 0.86 0.87 +0.02 98 200 1,430 +200
29JUN26 3.50 P 0.00 0.00 0.00 0.91 -0.01 95 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 1.00 +0.02 97 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 1.06 +0.01 97 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.13 +0.01 97 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.21 +0.02 99 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.28 +0.02 98 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.35 +0.01 98 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 +0.02 99 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.50 +0.01 98 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.58 +0.02 99 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.62 +0.01 95 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 +0.01 95 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.78 +0.01 95 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.79 -0.06 88 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.87 -0.07 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.03 +0.01 97 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.24 +0.01 97 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.46 +0.01 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.68 +0.01 99 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.90 0.00 99 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.14 0.00 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.37 0.00 102 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.61 0.00 105 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.85 +0.01 107 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.08 0.00 106 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.33 0.00 109 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.59 +0.02 113 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.81 0.00 112 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.39 +0.04 85 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 +0.04 84 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 +0.04 85 0 400 0
29SEP26 2.70 P 0.62 0.62 0.62 0.53 +0.04 85 200 800 +200
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.04 84 0 630 0
29SEP26 2.90 P 0.71 0.71 0.71 0.64 +0.05 85 200 430 +200
29SEP26 3.00 P 0.00 0.00 0.00 0.69 +0.04 85 0 415 0
29SEP26 3.10 P 0.81 0.81 0.81 0.75 +0.05 85 200 470 +200
29SEP26 3.20 P 0.87 0.87 0.87 0.81 +0.05 85 200 732 +200
29SEP26 3.30 P 0.93 0.93 0.93 0.87 +0.05 85 200 1,772 +200
29SEP26 3.40 P 0.00 0.00 0.00 0.94 +0.06 86 0 1,491 0
29SEP26 3.50 P 0.00 0.00 0.00 1.00 +0.05 85 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.07 +0.05 86 0 820 0
29SEP26 3.70 P 0.00 0.00 0.00 1.14 +0.06 86 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.21 +0.06 86 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.28 +0.06 87 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.35 +0.05 87 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.42 +0.05 86 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.50 +0.06 87 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.57 +0.05 87 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.65 +0.06 87 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.73 +0.06 88 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 +0.06 88 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 +0.06 88 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 +0.06 88 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.05 +0.05 88 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.12 +0.04 87 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.34 +0.05 89 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.55 +0.04 89 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.76 +0.04 89 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.97 +0.02 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.20 +0.02 90 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.43 +0.03 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 +0.02 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.89 +0.01 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 +0.01 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 +0.01 94 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.60 +0.01 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.84 +0.01 96 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 +0.02 79 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.02 78 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.03 79 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.03 79 0 1,200 0
30DEC26 2.80 P 0.70 0.72 0.70 0.64 +0.02 79 3 5,870 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 +0.02 79 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.03 80 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 +0.03 80 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 +0.03 80 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.94 +0.03 80 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 +0.03 80 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 +0.03 80 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.14 +0.03 80 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.20 +0.03 80 5 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.27 +0.03 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.34 +0.03 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 +0.04 81 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.49 +0.03 81 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.57 +0.04 81 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.64 +0.03 81 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.72 +0.04 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.79 +0.03 81 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.87 +0.03 81 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.95 +0.03 82 0 0 0
TOTAL PUT 2,902 122,650 +2,428
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$ 86.35
30MAR26 45.00 C 0.00 0.00 0.00 41.62 +1.04 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.63 +1.05 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.64 +1.05 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.64 +1.04 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.65 +1.05 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.65 +1.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.17 +1.05 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.68 +1.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.20 +1.05 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.72 +1.05 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.23 +1.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.76 +1.04 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.30 +1.03 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.88 +1.01 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.51 +0.98 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.23 +0.93 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.09 +0.86 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.13 +0.77 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 6.39 +0.68 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.89 +0.58 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 3.64 +0.47 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.64 +0.38 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.86 +0.29 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.27 +0.21 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.85 +0.15 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.55 +0.10 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.35 +0.07 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +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 25 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 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.20 +1.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.72 +1.04 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.23 +1.04 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.75 +1.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.27 +1.04 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.80 +1.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.34 +1.02 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.92 +0.99 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.57 +0.96 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.33 +0.90 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.24 +0.83 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.35 +0.75 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 6.67 +0.66 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 5.24 +0.57 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 4.05 +0.47 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.08 +0.38 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.30 +0.29 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.70 +0.22 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.26 +0.19 25 0 0 0
TOTAL CALL 0 219 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 -0.06 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.78 -0.18 24 0 335 0
30MAR26 80.00 P 1.80 1.95 1.80 1.31 -0.27 24 30 322 +30
30MAR26 82.50 P 0.00 0.00 0.00 2.05 -0.38 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 3.06 -0.47 24 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 4.32 -0.57 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 5.81 -0.69 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.54 -0.79 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 9.49 -0.86 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.61 -0.91 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.86 -0.97 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 16.21 -1.02 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.65 -1.05 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.15 -1.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.65 -1.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.15 -1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.65 -1.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.15 -1.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.65 -1.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.15 -1.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.65 -1.05 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 -0.09 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 -0.14 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.27 -0.20 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.86 -0.27 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.63 -0.34 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.58 -0.41 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.72 -0.49 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.05 -0.55 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.56 -0.61 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.23 -0.69 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.04 -0.77 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.99 -0.83 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.05 -0.88 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.22 -0.90 24 0 0 0
TOTAL PUT 30 1,421 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.60
29JAN26 6.03 C 0.00 0.00 0.00 2.58 -0.02 68 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.34 -0.02 60 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.10 -0.02 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.11 0.00 67 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.01 0.00 65 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.92 0.00 62 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.35 0.00 55 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.11 0.00 50 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.63 0.00 45 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.16 +0.01 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 +0.02 38 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.69 0.00 32 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 +0.01 27 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 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.98 +0.03 68 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.86 +0.01 60 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.62 0.00 55 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.39 +0.01 53 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.15 0.00 48 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.92 +0.01 46 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.68 +0.01 44 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.44 0.00 39 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.21 0.00 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.76 -0.01 33 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.53 -0.04 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.32 -0.03 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 -0.01 25 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 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.93 +0.02 43 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.68 +0.01 39 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.45 0.00 37 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.23 +0.01 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.01 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.80 -0.02 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.40 -0.02 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 -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 84 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.55 +0.03 54 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.03 +0.03 66 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.52 +0.03 77 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 0.00 24 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.11 +0.03 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.55 +0.01 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.03 +0.03 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.52 +0.03 39 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 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 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 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 0.00 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 0.00 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.18 +0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.92 +0.02 17 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.59 +0.01 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.30 +0.02 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.65 +0.02 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.03 +0.03 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.43 +0.03 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.73 0.00 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.60
30MAR26 4.32 C 0.00 0.00 0.00 4.32 +0.01 73 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.22 0.00 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.14 0.00 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.04 0.00 65 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.95 0.00 63 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.70 -0.02 32 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.25 0.00 53 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.56 0.00 43 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.32 -0.02 35 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.11 +0.02 40 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.87 +0.01 35 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.63 -0.01 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.42 +0.01 30 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.21 -0.02 28 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.31 +0.01 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.60
29JAN26 5.00 C 0.00 0.00 0.00 3.61 -0.03 106 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.61 -0.03 69 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.36 -0.03 61 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.11 -0.03 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.86 -0.03 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.11 -0.03 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.86 -0.04 15 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.41 -0.04 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 24 0
29JAN26 8.75 C 0.17 0.17 0.11 0.12 -0.02 24 37 40 -23
29JAN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 29 0
29JAN26 9.25 C 0.04 0.04 0.04 0.02 -0.01 25 16 18 +16
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.63 -0.01 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.88 -0.01 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.63 -0.01 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.36 -0.02 24 0 30 0
26FEB26 8.75 C 0.32 0.32 0.32 0.24 -0.02 24 30 37 +30
26FEB26 9.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 54 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 4 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 34 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
30MAR26 5.00 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.40 +0.01 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.15 0.00 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.89 -0.01 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 0.00 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.43 +0.02 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.17 +0.01 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.68 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR26 8.75 C 0.43 0.43 0.43 0.36 -0.02 25 7 43 +7
30MAR26 9.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.02 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 30 21 21 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 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.44 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.20 +0.01 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.96 +0.01 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.74 +0.02 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.07 -0.02 27 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.58 -0.01 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.46 -0.01 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 0.00 28 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 3.68 +0.01 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 +0.02 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.19 0.00 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.97 +0.03 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.70 0.00 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 0.00 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 0.00 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 42 0
29JUN26 9.75 C 0.29 0.29 0.29 0.17 -0.01 25 1 1 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 0.00 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.45 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.21 +0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 +0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 0.00 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 0.00 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 +0.02 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 0.00 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.01 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.03 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.02 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.01 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 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 2.97 +0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 +0.01 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 +0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.02 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.01 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 0.00 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
TOTAL CALL 112 860 +31
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 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 30 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 130 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 14 0
29JAN26 8.50 P 0.13 0.13 0.13 0.12 -0.02 23 1 62 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.27 +0.01 26 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.43 +0.03 51 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.93 +0.03 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.43 +0.03 75 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.93 +0.03 85 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.43 +0.03 94 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.93 +0.03 103 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 68 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 0.00 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 0.00 25 0 66 0
26FEB26 8.25 P 0.12 0.12 0.12 0.14 +0.01 24 1 6 +1
26FEB26 8.50 P 0.23 0.23 0.23 0.23 -0.01 24 4 130 0
26FEB26 8.75 P 0.00 0.00 0.00 0.38 +0.01 26 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.16 +0.03 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.43 +0.03 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.93 +0.03 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.43 +0.03 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.93 +0.03 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.43 +0.03 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.93 +0.03 66 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 0.00 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 0.00 25 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 0.00 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 +0.03 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.93 +0.03 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.43 +0.03 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 +0.03 53 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 0.00 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 0.00 26 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 0.00 27 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.56 +0.01 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.45 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 +0.03 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.43 +0.03 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 24 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 0.00 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 0.00 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 0.00 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 +0.01 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 +0.01 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 +0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 +0.02 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 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 0.00 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.01 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 +0.02 27 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.02 26 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.01 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.01 15 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.01 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 +0.02 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
TOTAL PUT 6 1,379 0
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$ 23.02
29JAN26 15.50 C 0.00 0.00 0.00 7.54 -0.04 53 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.54 -0.05 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.55 -0.04 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.05 -0.04 29 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.06 -0.05 23 0 25 0
29JAN26 22.00 C 1.06 1.06 1.06 1.11 -0.06 19 1 26 +1
29JAN26 23.00 C 0.60 0.60 0.54 0.46 -0.06 22 30 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.57 -0.05 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.08 -0.04 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.58 -0.04 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.08 -0.04 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.59 -0.04 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.09 -0.05 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.60 -0.05 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.12 -0.05 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.14 -0.12 18 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.38 -0.05 22 0 40 0
26FEB26 23.00 C 0.94 0.94 0.94 0.80 -0.05 23 4 49 0
26FEB26 24.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 17 0
26FEB26 25.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.10 -0.04 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.60 -0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.11 -0.04 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.61 -0.04 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.61 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.12 -0.04 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.13 -0.04 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.63 -0.05 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.14 -0.05 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.66 -0.04 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.18 -0.05 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.71 -0.05 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.27 -0.05 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.36 -0.13 22 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.67 -0.06 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.11 -0.06 24 0 0 0
30MAR26 24.00 C 0.79 0.79 0.79 0.70 -0.05 24 1 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.63 -0.04 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.13 -0.04 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.64 -0.05 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.16 -0.04 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.68 -0.04 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.22 -0.04 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.77 -0.04 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.33 -0.05 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.46 -0.12 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.80 -0.05 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.86 -0.03 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.13 -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 0.04 -0.01 25 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 8.12 -0.04 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.62 -0.04 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.13 -0.04 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.64 -0.04 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.16 -0.04 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.68 -0.04 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.22 -0.04 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.77 -0.04 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.33 -0.05 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.92 -0.04 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.52 -0.05 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.80 -0.05 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 -0.04 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.66 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 26 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 0.02 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.69 -0.04 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.22 -0.04 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.76 -0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.31 -0.05 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.87 -0.04 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.45 -0.04 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.03 -0.05 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.64 -0.04 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.26 -0.04 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.89 -0.04 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 -0.04 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.63 -0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 -0.04 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.69 -0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.96 -0.05 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.53 -0.05 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.11 -0.05 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.71 -0.05 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.32 -0.04 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.94 -0.05 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.58 -0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.24 -0.04 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.60 -0.04 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.03 -0.04 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.04 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 -0.03 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
TOTAL CALL 36 424 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 45 0
29JAN26 24.00 P 0.00 0.00 0.00 1.12 +0.01 25 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.98 +0.04 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.98 +0.04 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.98 +0.04 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 42 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 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 101 0
26FEB26 23.00 P 0.66 0.66 0.66 0.74 -0.02 24 1 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.37 0.00 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.10 -0.05 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.00 +0.02 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.98 +0.04 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.98 +0.04 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.98 +0.04 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 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 24 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR26 23.00 P 0.94 0.94 0.94 1.03 -0.01 26 1 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.29 -0.07 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.11 +0.01 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.02 +0.03 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.98 +0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.98 +0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.98 +0.04 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 0.01 -0.01 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.92 +0.01 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.56 -0.06 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.35 +0.02 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.21 +0.03 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.12 +0.04 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.06 +0.04 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.02 +0.04 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.00 +0.04 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.98 +0.04 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 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.08 0.00 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.56 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.13 +0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.80 +0.01 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.55 +0.02 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.36 +0.02 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.23 +0.03 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.14 +0.03 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.07 +0.03 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.03 +0.03 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.00 +0.03 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.98 +0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.98 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.88 +0.01 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.44 +0.01 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.08 +0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.79 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.57 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.40 +0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.27 +0.03 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.17 +0.03 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.10 +0.04 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.05 +0.04 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.01 +0.03 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.99 +0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 0.00 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 0.00 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.13 0.00 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.68 0.00 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.32 +0.01 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.01 +0.01 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.76 +0.02 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.55 +0.02 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.39 +0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 +0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.17 +0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.10 +0.03 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.05 +0.03 25 0 0 0
TOTAL PUT 2 490 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.70
29JAN26 3.70 C 0.00 0.00 0.00 1.01 -0.04 59 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.91 -0.04 53 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.71 -0.03 42 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 25 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.10 -0.03 24 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 142 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 27 0 85 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 -0.02 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.02 27 0 15 0
26FEB26 4.80 C 0.14 0.14 0.14 0.14 -0.02 27 3 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.11 -0.01 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 -0.01 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.02 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.02 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 30 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 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 0.01 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 0.00 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 0.00 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 0.00 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 0.00 30 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 0.00 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 3 1,440 0
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 42 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
29JAN26 4.40 P 0.02 0.02 0.02 0.02 0.00 29 40 125 +40
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 26 0 51 0
29JAN26 4.60 P 0.07 0.07 0.07 0.06 0.00 26 15 103 +15
29JAN26 4.70 P 0.09 0.10 0.09 0.10 +0.01 26 24 93 +20
29JAN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 26 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.23 +0.02 26 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.56 +0.03 37 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.81 +0.03 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.06 +0.03 59 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.31 +0.02 68 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.56 +0.03 77 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.81 +0.03 86 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.06 +0.03 94 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.31 +0.03 101 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.56 +0.04 109 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.81 +0.03 115 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 0.00 26 0 104 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 0.00 27 0 45 0
26FEB26 4.80 P 0.21 0.21 0.21 0.23 +0.01 28 5 19 +5
26FEB26 4.90 P 0.00 0.00 0.00 0.28 0.00 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.57 +0.02 27 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.31 +0.02 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.56 +0.02 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.81 +0.02 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.06 +0.02 60 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.31 +0.03 65 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.56 +0.02 70 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.81 +0.03 75 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 29 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 +0.02 29 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 +0.01 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 +0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.56 +0.02 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.02 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.03 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.02 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.81 +0.03 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.31 +0.02 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.02 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.81 +0.02 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.01 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.02 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.02 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.31 +0.03 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.81 +0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.01 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 +0.01 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.01 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 0.00 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 +0.04 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.04 30 0 0 0
TOTAL PUT 84 2,575 +80
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$ 39.78
29JAN26 22.00 C 0.00 0.00 0.00 17.78 +2.17 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 17.06 +2.45 165 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.81 +2.20 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.85 +2.24 103 0 15 0
29JAN26 26.00 C 13.50 13.50 13.45 13.81 +2.19 0 3 43 -2
29JAN26 27.00 C 0.00 0.00 0.00 12.78 +2.16 0 0 0 0
29JAN26 28.00 C 11.50 11.50 11.50 11.82 +2.21 61 2 500 -2
29JAN26 29.00 C 0.00 0.00 0.00 11.00 +2.36 98 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 9.82 +2.16 45 0 165 0
29JAN26 31.00 C 8.33 8.33 8.33 8.88 +2.26 64 4 504 -4
29JAN26 32.00 C 7.20 8.00 7.20 8.09 +2.16 80 2 360 -2
29JAN26 33.00 C 6.32 6.62 6.32 6.97 +2.14 61 8 2,788 0
29JAN26 34.00 C 4.60 6.11 4.60 6.10 +1.96 63 25 695 -19
29JAN26 35.00 C 4.85 5.10 4.20 4.98 +1.78 46 70 2,582 -69
29JAN26 36.00 C 3.41 4.30 3.41 4.17 +1.67 49 30 3,534 -17
29JAN26 37.00 C 2.29 3.70 2.29 3.37 +1.42 48 79 2,695 -66
29JAN26 38.00 C 1.47 2.94 1.47 2.68 +1.22 49 129 470 +37
29JAN26 39.00 C 1.17 2.40 1.17 2.09 +1.05 49 54 409 +11
29JAN26 40.00 C 1.15 1.85 1.15 1.61 +0.84 50 325 5,286 +114
29JAN26 41.00 C 1.13 1.35 0.95 1.21 +0.64 51 95 813 +32
29JAN26 42.00 C 0.65 1.10 0.65 0.92 +0.53 52 235 704 +99
29JAN26 43.00 C 0.39 0.81 0.39 0.66 +0.39 52 74 340 -8
29JAN26 44.00 C 0.40 0.63 0.40 0.46 +0.28 52 201 245 +150
29JAN26 45.00 C 0.27 0.50 0.27 0.31 +0.19 52 85 259 +53
29JAN26 46.00 C 0.35 0.36 0.33 0.21 +0.13 52 120 185 +105
29JAN26 47.00 C 0.00 0.00 0.00 0.14 +0.09 52 0 672 0
29JAN26 48.00 C 0.13 0.14 0.13 0.09 +0.05 52 10 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 17.86 +2.20 57 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.06 +2.29 95 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.95 +2.26 76 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.87 +2.25 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.87 +2.18 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 12.81 +2.05 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.17 +2.37 71 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.00 +2.36 54 0 0 0
26FEB26 30.00 C 9.30 9.70 9.30 9.94 +2.24 42 4 79 -1
26FEB26 31.00 C 0.00 0.00 0.00 9.15 +2.18 53 0 68 0
26FEB26 32.00 C 6.17 7.65 6.17 8.09 +2.12 45 2 232 -2
26FEB26 33.00 C 6.80 7.50 6.78 7.39 +2.04 52 20 554 -10
26FEB26 34.00 C 6.50 6.50 5.94 6.45 +1.75 48 12 1,209 -2
26FEB26 35.00 C 4.40 5.70 4.40 5.48 +1.56 42 37 573 -12
26FEB26 36.00 C 4.77 4.91 4.77 4.76 +1.36 43 6 1,209 -5
26FEB26 37.00 C 3.80 4.50 3.80 4.11 +1.26 44 8 207 -2
26FEB26 38.00 C 2.95 3.75 2.95 3.63 +1.22 47 22 184 -10
26FEB26 39.00 C 3.10 3.41 3.06 3.11 +1.08 48 51 1,743 +24
26FEB26 40.00 C 2.59 2.88 2.45 2.65 +0.96 48 197 329 +24
26FEB26 41.00 C 2.00 2.30 1.97 2.25 +0.83 49 8 140 +1
26FEB26 42.00 C 2.15 2.15 1.63 1.90 +0.73 49 173 357 +19
26FEB26 43.00 C 1.76 1.76 1.42 1.60 +0.64 50 24 180 +2
26FEB26 44.00 C 1.29 1.47 1.26 1.36 +0.58 51 62 93 +21
26FEB26 45.00 C 1.07 1.30 1.00 1.10 +0.46 50 101 145 +69
26FEB26 46.00 C 0.93 1.16 0.93 0.95 +0.43 52 48 272 +40
26FEB26 47.00 C 0.96 0.96 0.96 0.79 +0.36 52 15 15 +15
26FEB26 48.00 C 0.62 0.86 0.61 0.65 +0.30 52 104 188 +58
26FEB26 49.00 C 0.47 0.73 0.46 0.54 +0.26 52 65 41 +41
26FEB26 50.00 C 0.57 0.63 0.57 0.44 +0.21 53 24 24 +20
30MAR26 8.00 C 0.00 0.00 0.00 31.97 +2.34 182 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.58 +2.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.33 +2.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.17 +2.08 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.86 +2.22 133 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.85 +2.47 186 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.34 +2.20 101 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.09 +2.22 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.02 +2.38 164 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.36 +2.22 113 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.85 +2.22 93 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.35 +2.05 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.85 +2.20 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.43 +2.16 120 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.95 +2.30 120 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.30 +2.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.87 +2.20 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.37 +2.20 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.87 +2.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.69 +2.52 128 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.96 +2.29 98 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.28 +2.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.88 +1.93 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.43 +2.24 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.89 +2.07 51 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.30 +2.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.81 +2.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.40 +2.26 50 0 241 0
30MAR26 20.00 C 20.00 20.00 20.00 19.90 +2.23 0 2 299 0
30MAR26 21.00 C 0.00 0.00 0.00 19.13 +2.42 85 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.05 +2.37 72 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.06 +2.29 68 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.20 +2.41 72 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 14.87 +2.06 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.26 +2.38 65 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 12.99 +2.04 41 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 12.48 +2.43 64 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 11.43 +2.54 57 0 8 0
30MAR26 30.00 C 10.50 10.50 10.50 10.68 +2.27 60 6 203 -6
30MAR26 31.00 C 0.00 0.00 0.00 9.80 +2.26 58 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 8.58 +1.57 47 0 108 0
30MAR26 33.00 C 7.20 7.20 7.20 7.69 +1.45 45 4 9,989 -4
30MAR26 34.00 C 6.83 6.83 6.83 7.41 +2.01 54 2 280 +2
30MAR26 35.00 C 0.00 0.00 0.00 6.54 +1.68 51 0 366 0
30MAR26 36.00 C 5.00 5.84 5.00 5.68 +1.34 48 11 5,466 +10
30MAR26 37.00 C 0.00 0.00 0.00 5.35 +1.49 52 0 193 0
30MAR26 38.00 C 4.03 4.64 4.03 4.61 +1.21 49 36 359 +8
30MAR26 39.00 C 4.35 4.35 3.92 4.15 +1.18 50 21 583 +4
30MAR26 40.00 C 3.25 3.76 3.25 3.70 +1.06 51 151 5,537 -15
30MAR26 41.00 C 2.35 3.25 2.35 3.30 +0.99 51 24 127 +17
30MAR26 42.00 C 2.58 2.88 2.58 2.95 +0.89 52 25 857 -8
30MAR26 43.00 C 2.03 2.82 2.03 2.63 +0.82 52 63 243 +27
30MAR26 44.00 C 2.21 2.31 2.21 2.35 +0.77 53 50 486 +16
30MAR26 45.00 C 1.91 2.10 1.85 2.10 +0.73 53 51 193 -5
30MAR26 46.00 C 1.87 1.87 1.87 1.85 +0.65 53 15 50 +10
30MAR26 47.00 C 0.00 0.00 0.00 1.65 +0.61 54 0 107 0
30MAR26 48.00 C 1.40 1.40 1.33 1.47 +0.57 54 45 125 +45
30MAR26 49.00 C 0.00 0.00 0.00 1.32 +0.53 55 0 1,630 0
30MAR26 50.00 C 1.30 1.30 1.25 1.18 +0.50 55 13 2,712 +13
30MAR26 52.50 C 0.00 0.00 0.00 0.89 +0.41 56 0 493 0
29APR26 22.00 C 0.00 0.00 0.00 18.05 +2.14 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.25 +2.32 66 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.37 +2.38 67 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.31 +2.27 59 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.26 +2.09 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.32 +1.90 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.48 +1.93 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.74 +2.48 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.68 +1.78 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.99 +1.86 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.20 +2.19 51 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.45 +1.72 51 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.46 +1.30 46 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.92 +1.33 48 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 6.32 +1.38 48 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 5.73 +1.28 48 0 18 0
29APR26 38.00 C 0.00 0.00 0.00 5.26 +1.23 49 0 15 0
29APR26 39.00 C 4.23 4.23 4.23 4.78 +1.21 49 15 15 +10
29APR26 40.00 C 3.83 3.83 3.83 4.36 +1.14 50 15 17 +15
29APR26 41.00 C 0.00 0.00 0.00 3.91 +1.01 50 0 16 0
29APR26 42.00 C 0.00 0.00 0.00 3.57 +0.98 50 0 41 0
29APR26 43.00 C 0.00 0.00 0.00 3.23 +0.96 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 2.95 +0.98 51 0 47 0
29APR26 45.00 C 0.00 0.00 0.00 2.68 +0.97 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.42 +0.94 52 0 30 0
29APR26 47.00 C 2.15 2.18 2.15 2.20 +0.93 52 20 20 +20
29APR26 48.00 C 2.02 2.02 2.02 2.01 +0.93 53 10 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.86 +0.94 54 0 0 0
29APR26 50.00 C 1.84 1.84 1.84 1.70 +0.92 54 7 35 +7
29JUN26 17.50 C 0.00 0.00 0.00 22.57 +2.18 57 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.03 +2.05 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.56 +2.16 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.88 +1.86 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.84 +2.38 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.14 +2.14 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.45 +2.42 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.56 +2.56 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.38 +2.06 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.39 +2.16 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.59 +2.24 53 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.60 +2.07 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.76 +2.00 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.05 +2.04 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.37 +2.17 53 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.35 +1.97 49 0 181 0
29JUN26 31.00 C 0.00 0.00 0.00 10.61 +1.80 49 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 9.74 +1.62 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.20 +1.56 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.58 +1.41 49 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.95 +1.49 49 0 60 0
29JUN26 36.00 C 7.45 7.45 7.45 7.37 +1.40 49 1 87 0
29JUN26 37.00 C 7.15 7.15 6.50 6.88 +1.37 49 20 230 -20
29JUN26 38.00 C 0.00 0.00 0.00 6.38 +1.29 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.92 +1.19 49 0 406 0
29JUN26 40.00 C 5.43 5.55 5.43 5.55 +1.18 50 10 225 +9
29JUN26 41.00 C 0.00 0.00 0.00 5.09 +1.04 50 0 215 0
29JUN26 42.00 C 5.00 5.00 5.00 4.73 +1.03 50 1 38 +1
29JUN26 43.00 C 0.00 0.00 0.00 4.39 +1.05 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 4.07 +1.06 51 0 65 0
29JUN26 45.00 C 3.53 3.53 3.53 3.79 +1.08 51 4 106 0
29JUN26 46.00 C 0.00 0.00 0.00 3.52 +1.09 51 0 6 0
29JUN26 47.00 C 3.08 3.08 3.08 3.27 +1.10 51 1 21 +1
29JUN26 48.00 C 3.20 3.20 3.20 3.11 +1.18 52 2 53 +2
29JUN26 49.00 C 0.00 0.00 0.00 2.89 +1.18 53 0 92 0
29JUN26 50.00 C 2.77 2.77 2.66 2.68 +1.17 53 25 66 +25
29JUN26 52.50 C 2.15 2.22 2.15 2.23 +1.13 53 20 105 +20
29SEP26 22.00 C 0.00 0.00 0.00 18.71 +2.07 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.97 +2.20 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.19 +2.25 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.16 +2.02 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.60 +2.23 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.79 +2.16 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.82 +1.90 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.11 +1.88 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.47 +1.93 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.73 +2.02 50 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 11.05 +1.73 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.49 +1.72 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.88 +1.60 50 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 9.28 +1.51 49 0 601 0
29SEP26 36.00 C 0.00 0.00 0.00 8.84 +1.43 50 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 8.28 +1.30 50 0 721 0
29SEP26 38.00 C 7.56 7.56 7.56 7.93 +1.35 51 2 126 -2
29SEP26 39.00 C 0.00 0.00 0.00 7.50 +1.33 51 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 7.09 +1.25 51 400 1,550 +330
29SEP26 41.00 C 0.00 0.00 0.00 6.71 +1.20 51 400 417 +400
29SEP26 42.00 C 6.44 6.44 6.44 6.35 +1.14 51 2 303 +2
29SEP26 43.00 C 0.00 0.00 0.00 6.01 +1.10 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 5.69 +1.03 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.37 +0.97 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 5.09 +0.94 52 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 4.85 +0.92 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.60 +0.89 53 0 29 0
29SEP26 49.00 C 4.06 4.06 4.06 4.37 +0.87 53 6 11 0
29SEP26 50.00 C 4.20 4.20 4.20 4.15 +0.84 53 10 716 0
29SEP26 52.50 C 0.00 0.00 0.00 3.55 +0.68 53 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 19.10 +1.95 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.28 +2.20 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.63 +1.99 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.83 +2.11 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.11 +1.93 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.37 +1.88 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.56 +1.90 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.00 +1.96 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.43 +2.00 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.70 +1.87 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.16 +1.80 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.58 +1.73 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.83 +1.45 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.33 +1.44 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.92 +1.38 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.59 +1.47 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 +1.38 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 +1.31 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.30 +1.23 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.96 +1.23 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.61 +1.19 52 0 6 0
30DEC26 43.00 C 7.00 7.00 7.00 7.27 +1.24 52 3 532 0
30DEC26 44.00 C 0.00 0.00 0.00 6.96 +1.17 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 +1.14 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.37 +1.04 52 0 2 0
30DEC26 47.00 C 6.05 6.05 6.05 6.09 - 52 1 1 -
TOTAL CALL 4,028 78,603 +1,636
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 724 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 0.00 68 30 1,383 0
29JAN26 29.00 P 0.04 0.04 0.04 0.01 -0.01 61 30 1,731 0
29JAN26 30.00 P 0.05 0.05 0.05 0.01 -0.03 56 32 2,610 -30
29JAN26 31.00 P 0.06 0.07 0.05 0.02 -0.06 54 222 4,678 +4
29JAN26 32.00 P 0.09 0.10 0.08 0.04 -0.10 53 496 2,681 -355
29JAN26 33.00 P 0.13 0.14 0.11 0.07 -0.16 52 412 1,179 -182
29JAN26 34.00 P 0.20 0.20 0.16 0.13 -0.25 52 228 2,017 +12
29JAN26 35.00 P 0.42 0.42 0.23 0.24 -0.36 52 395 1,642 +226
29JAN26 36.00 P 0.43 0.51 0.34 0.40 -0.52 52 203 1,087 +17
29JAN26 37.00 P 1.17 1.17 0.63 0.63 -0.69 52 120 721 +5
29JAN26 38.00 P 1.08 1.17 0.87 0.94 -0.90 52 12 93 +7
29JAN26 39.00 P 1.72 1.72 1.24 1.35 -1.11 52 139 321 +128
29JAN26 40.00 P 2.38 2.38 1.78 1.85 -1.20 52 116 239 +82
29JAN26 41.00 P 2.52 2.52 2.52 2.45 -1.59 53 8 178 +8
29JAN26 42.00 P 3.08 3.08 3.08 3.13 -1.72 53 5 117 +5
29JAN26 43.00 P 3.82 3.82 3.82 3.70 -1.95 47 10 90 +10
29JAN26 44.00 P 0.00 0.00 0.00 4.72 -1.99 56 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 5.32 -2.18 41 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 6.57 -2.02 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 -2.29 52 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.32 -2.11 57 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.24 -2.20 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.23 -2.56 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.10 -1.82 100 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 244 0
26FEB26 25.00 P 0.06 0.06 0.06 0.01 0.00 53 80 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 281 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 741 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.08 43 0 998 0
26FEB26 30.00 P 0.19 0.19 0.19 0.06 -0.13 43 4 1,325 +4
26FEB26 31.00 P 0.30 0.30 0.24 0.11 -0.20 44 68 2,970 -38
26FEB26 32.00 P 0.38 0.38 0.30 0.19 -0.28 44 93 1,883 +14
26FEB26 33.00 P 0.45 0.48 0.40 0.31 -0.38 45 46 1,320 +10
26FEB26 34.00 P 0.70 0.72 0.54 0.48 -0.47 45 58 508 -2
26FEB26 35.00 P 0.96 0.96 0.90 0.71 -0.54 46 62 298 +42
26FEB26 36.00 P 1.12 1.20 1.01 1.01 -0.66 47 75 66 0
26FEB26 37.00 P 1.71 1.71 1.53 1.37 -0.76 48 60 715 0
26FEB26 38.00 P 1.92 1.94 1.70 1.79 -0.89 48 30 317 +2
26FEB26 39.00 P 2.22 2.23 2.22 2.25 -1.06 49 4 103 +3
26FEB26 40.00 P 2.78 2.78 2.78 2.82 -1.15 50 15 31 +15
26FEB26 41.00 P 3.59 3.59 3.25 3.39 -1.29 50 17 46 +16
26FEB26 42.00 P 0.00 0.00 0.00 4.05 -1.29 50 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 4.75 -1.29 51 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.59 -1.55 53 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.02 -2.03 47 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.22 -1.52 56 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.09 -1.77 57 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.99 -1.72 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.63 -1.87 52 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.48 -2.31 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 571 0
30MAR26 27.00 P 0.24 0.24 0.24 0.14 -0.05 50 30 416 +30
30MAR26 28.00 P 0.31 0.31 0.31 0.21 -0.08 51 15 307 +6
30MAR26 29.00 P 0.37 0.39 0.37 0.30 -0.12 51 65 879 0
30MAR26 30.00 P 0.54 0.54 0.43 0.41 -0.18 50 118 2,007 -70
30MAR26 31.00 P 0.00 0.00 0.00 0.57 -0.24 51 0 396 0
30MAR26 32.00 P 0.77 0.77 0.75 0.76 -0.31 51 10 2,432 +8
30MAR26 33.00 P 1.15 1.15 1.00 0.98 -0.38 51 275 9,489 -8
30MAR26 34.00 P 1.30 1.30 1.30 1.22 -0.46 50 10 369 +10
30MAR26 35.00 P 0.00 0.00 0.00 1.51 -0.55 50 0 1,258 0
30MAR26 36.00 P 1.95 1.95 1.86 1.85 -0.66 50 35 7,853 +2
30MAR26 37.00 P 2.14 2.37 2.14 2.25 -0.77 50 25 1,421 +24
30MAR26 38.00 P 3.33 3.33 2.60 2.69 -0.89 51 38 2,461 +9
30MAR26 39.00 P 3.54 3.54 3.54 3.17 -1.00 50 15 468 +14
30MAR26 40.00 P 4.13 4.13 3.65 3.74 -1.07 51 17 6,058 +14
30MAR26 41.00 P 0.00 0.00 0.00 4.34 -1.20 52 0 160 0
30MAR26 42.00 P 5.43 5.43 5.43 4.98 -1.12 52 15 395 0
30MAR26 43.00 P 0.00 0.00 0.00 5.66 -1.37 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.52 -1.37 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.89 -1.76 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.07 -1.47 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.60 -1.79 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.23 -1.99 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.21 -1.86 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.50 -1.36 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.67 -1.88 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29APR26 24.00 P 0.20 0.20 0.20 0.09 +0.02 50 20 20 +20
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 37 0
29APR26 28.00 P 0.00 0.00 0.00 0.38 -0.05 50 0 122 0
29APR26 29.00 P 0.55 0.55 0.55 0.51 -0.10 50 24 391 +24
29APR26 30.00 P 0.00 0.00 0.00 0.67 -0.17 50 0 202 0
29APR26 31.00 P 0.00 0.00 0.00 0.87 -0.24 50 0 259 0
29APR26 32.00 P 0.00 0.00 0.00 1.09 -0.33 50 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 1.34 -0.44 50 0 120 0
29APR26 34.00 P 0.00 0.00 0.00 1.62 -0.55 49 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.95 -0.66 49 0 31 0
29APR26 36.00 P 0.00 0.00 0.00 2.34 -0.72 50 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 2.76 -0.80 50 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 3.24 -1.07 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.74 -0.94 50 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.18 -1.15 49 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.88 -1.17 50 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.65 -1.17 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.30 -1.17 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.07 -1.19 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.75 -1.29 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.33 -1.50 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.39 -1.27 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.88 -1.63 52 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.62 -1.76 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.56 -1.72 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.09 50 0 416 0
29JUN26 23.00 P 0.34 0.34 0.34 0.22 -0.12 50 2 488 -2
29JUN26 24.00 P 0.46 0.46 0.46 0.30 -0.16 50 3 80 -3
29JUN26 25.00 P 0.00 0.00 0.00 0.41 -0.15 51 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 -0.19 51 0 199 0
29JUN26 27.00 P 0.00 0.00 0.00 0.68 -0.23 50 0 573 0
29JUN26 28.00 P 0.87 0.87 0.87 0.82 -0.30 50 25 414 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.35 50 0 1,193 0
29JUN26 30.00 P 1.38 1.38 1.26 1.23 -0.42 50 62 677 -17
29JUN26 31.00 P 0.00 0.00 0.00 1.48 -0.48 50 0 753 0
29JUN26 32.00 P 1.76 1.76 1.76 1.76 -0.55 49 1 538 -1
29JUN26 33.00 P 0.00 0.00 0.00 2.07 -0.61 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.42 -0.68 49 0 1,051 0
29JUN26 35.00 P 0.00 0.00 0.00 2.81 -0.71 49 0 294 0
29JUN26 36.00 P 3.13 3.13 3.13 3.23 -0.78 49 1 105 0
29JUN26 37.00 P 0.00 0.00 0.00 3.69 -0.82 50 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 4.21 -1.14 50 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 4.74 -0.88 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.25 -0.99 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 5.84 -1.09 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 6.47 -1.22 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.30 -1.11 52 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.95 -1.17 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 -1.21 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.41 -1.18 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.21 -1.16 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.85 -1.31 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.69 -1.28 54 0 29 0
29JUN26 50.00 P 12.93 12.93 12.93 12.29 -1.53 52 4 8 -4
29JUN26 52.50 P 0.00 0.00 0.00 14.40 -1.60 53 0 0 0
29SEP26 22.00 P 0.50 0.50 0.50 0.35 -0.18 48 15 63 -10
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.20 48 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.25 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.28 49 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.31 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.18 -0.30 49 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.32 49 0 112 0
29SEP26 29.00 P 1.73 1.73 1.73 1.71 -0.34 50 15 90 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.03 -0.35 50 0 389 0
29SEP26 31.00 P 2.39 2.39 2.39 2.35 -0.40 50 15 423 0
29SEP26 32.00 P 2.78 2.78 2.78 2.70 -0.45 50 15 286 0
29SEP26 33.00 P 0.00 0.00 0.00 3.07 -0.50 50 0 184 0
29SEP26 34.00 P 3.77 3.77 3.77 3.48 -0.58 50 15 554 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.91 -0.62 50 0 776 0
29SEP26 36.00 P 4.35 4.35 4.35 4.38 -0.88 50 15 923 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 -0.76 50 0 750 0
29SEP26 38.00 P 0.00 0.00 0.00 5.39 -0.80 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 5.96 -0.82 51 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 -0.87 51 400 435 +381
29SEP26 41.00 P 0.00 0.00 0.00 7.16 -0.93 51 400 532 +400
29SEP26 42.00 P 0.00 0.00 0.00 7.70 -1.16 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 -1.27 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.04 -1.38 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.97 -1.17 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.40 -1.42 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.18 -1.35 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.11 -1.50 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.70 -1.66 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.55 -1.37 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.56 -1.47 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.33 48 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 -0.32 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 -0.34 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.35 49 0 3 0
30DEC26 26.00 P 1.60 1.60 1.60 1.46 -0.38 49 6 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.41 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.04 -0.40 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.36 -0.44 50 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 -0.45 50 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 -0.48 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 -0.53 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 3.90 -0.52 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 -0.58 50 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 4.77 -0.61 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.27 -0.65 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.00 -0.50 52 0 1 0
30DEC26 38.00 P 6.35 6.35 6.35 6.33 -0.95 50 10 11 +10
30DEC26 39.00 P 0.00 0.00 0.00 6.89 -0.81 51 0 0 0
30DEC26 40.00 P 7.44 7.60 7.44 7.49 -0.85 51 11 13 +11
30DEC26 41.00 P 0.00 0.00 0.00 8.11 -0.93 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.75 -1.01 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 -0.99 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.07 -0.96 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.76 -1.15 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.53 -1.11 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.23 - 52 0 0 -
TOTAL PUT 4,797 98,465 +881
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.63
29JAN26 3.80 C 0.000 0.000 0.000 1.835 +0.033 59 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.735 +0.038 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.635 +0.024 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.535 +0.031 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.435 +0.039 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.336 +0.043 47 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.236 +0.046 42 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.136 +0.030 37 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.036 +0.010 31 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.936 +0.013 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.836 +0.042 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.737 +0.022 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.638 +0.040 26 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.387 +0.037 13 0 170 0
29JAN26 5.50 C 0.180 0.180 0.177 0.192 +0.030 23 20 222 -10
29JAN26 5.75 C 0.070 0.070 0.066 0.069 +0.014 24 36 1,361 +11
29JAN26 6.00 C 0.020 0.024 0.020 0.018 +0.006 25 65 340 +25
29JAN26 6.25 C 0.009 0.009 0.009 0.003 +0.001 25 55 514 +55
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 34 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 52 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.744 +0.047 35 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.635 +0.024 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.535 +0.031 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.435 +0.039 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.345 +0.044 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.247 +0.046 30 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.146 +0.040 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.055 +0.029 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.937 +0.014 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.876 +0.072 35 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.749 +0.028 18 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.671 +0.062 27 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.430 +0.036 20 0 150 0
26FEB26 5.50 C 0.268 0.268 0.268 0.258 +0.031 22 20 125 -20
26FEB26 5.75 C 0.125 0.147 0.125 0.136 +0.020 23 31 207 +4
26FEB26 6.00 C 0.000 0.000 0.000 0.066 +0.015 23 1 227 0
26FEB26 6.25 C 0.035 0.035 0.035 0.026 +0.008 23 10 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.009 +0.003 23 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.003 +0.001 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 27 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 2.638 +0.030 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.539 +0.034 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.440 +0.041 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.341 +0.015 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.241 +0.003 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.141 +0.006 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.043 +0.003 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.963 +0.031 48 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.844 +0.037 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.744 +0.030 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.644 +0.033 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.544 +0.040 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.445 +0.036 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.347 +0.030 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.248 +0.041 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.160 +0.006 23 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.059 +0.033 18 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.953 +0.009 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.876 +0.054 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.768 +0.038 18 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.678 +0.035 19 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.478 +0.031 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.317 +0.026 22 0 376 0
30MAR26 5.75 C 0.000 0.000 0.000 0.197 +0.016 22 0 703 0
30MAR26 6.00 C 0.135 0.135 0.135 0.118 +0.018 23 2 700 +2
30MAR26 6.25 C 0.071 0.071 0.071 0.063 +0.013 23 10 84 +10
30MAR26 6.50 C 0.041 0.041 0.041 0.031 +0.007 23 1 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.014 +0.004 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.003 +0.001 24 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 1.656 +0.045 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.544 +0.022 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.459 +0.036 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.362 +0.036 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.272 +0.044 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.167 +0.013 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.072 +0.046 18 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.977 +0.033 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.886 +0.038 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.797 +0.034 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.710 +0.037 20 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.520 +0.029 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.365 +0.024 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.244 +0.019 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.162 +0.013 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.099 +0.009 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.057 +0.006 23 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.031 +0.003 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.868 +0.039 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.799 +0.067 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.672 +0.035 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.575 +0.015 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.478 +0.015 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.376 +0.016 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.287 +0.039 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.193 +0.019 16 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.100 +0.016 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.011 +0.025 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.924 +0.038 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.841 +0.034 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.763 +0.031 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.588 +0.026 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.440 +0.022 22 0 295 0
29JUN26 5.75 C 0.000 0.000 0.000 0.319 +0.018 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.227 +0.012 22 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.161 +0.010 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.108 +0.008 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.070 +0.006 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.044 +0.004 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.027 +0.002 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 1.876 +0.047 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.799 +0.067 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.682 +0.045 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.586 +0.026 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.478 +0.015 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.378 +0.018 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.301 +0.053 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.209 +0.035 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.120 +0.016 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.034 +0.035 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.952 +0.033 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.873 +0.014 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.799 +0.028 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.634 +0.020 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.491 +0.019 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.379 +0.015 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.290 +0.017 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.213 +0.014 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.153 +0.010 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.109 +0.008 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.076 +0.006 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.053 +0.005 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.036 +0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 +0.002 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.017 +0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.799 +0.067 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.685 +0.048 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.590 +0.030 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.497 +0.034 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.405 +0.045 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.315 +0.051 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.227 +0.052 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.142 +0.038 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.062 +0.043 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.984 +0.038 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.908 +0.031 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.840 +0.030 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.686 +0.026 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.554 +0.021 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.448 +0.020 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.362 +0.018 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.290 +0.016 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.227 +0.015 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.175 +0.012 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.133 +0.009 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.100 +0.007 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.075 +0.006 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.057 +0.005 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.042 +0.004 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.030 +0.002 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.023 +0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
TOTAL CALL 251 12,279 +77
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 0.000 27 0 622 0
29JAN26 5.25 P 0.012 0.012 0.012 0.012 -0.001 25 45 509 -13
29JAN26 5.50 P 0.056 0.065 0.054 0.059 -0.013 24 20 866 +19
29JAN26 5.75 P 0.178 0.178 0.178 0.190 -0.023 26 4 391 0
29JAN26 6.00 P 0.000 0.000 0.000 0.394 -0.035 29 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.639 -0.038 39 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.890 -0.033 50 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.140 -0.020 59 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.390 -0.037 68 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.640 -0.034 76 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.890 -0.037 84 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.140 -0.030 92 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.390 -0.024 99 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.640 -0.020 105 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.890 -0.032 112 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.140 -0.027 118 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.390 -0.030 124 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.640 -0.028 130 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 24 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.004 0.000 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.007 -0.001 23 0 152 0
26FEB26 5.00 P 0.011 0.011 0.011 0.013 0.000 23 6 92 -6
26FEB26 5.25 P 0.044 0.044 0.041 0.044 -0.004 23 50 467 +40
26FEB26 5.50 P 0.100 0.111 0.100 0.114 -0.014 23 9 496 +1
26FEB26 5.75 P 0.000 0.000 0.000 0.246 -0.020 24 0 149 0
26FEB26 6.00 P 0.000 0.000 0.000 0.430 -0.027 25 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.651 -0.035 28 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.895 -0.028 33 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.154 -0.016 42 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.390 -0.037 44 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.650 -0.025 52 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.894 -0.033 55 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.140 -0.030 58 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.390 -0.033 63 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.680 +0.006 81 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.890 -0.032 71 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.140 -0.034 75 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.390 -0.030 79 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.640 -0.034 83 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 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 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 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 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.006 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 0.000 23 0 1,069 0
30MAR26 4.80 P 0.008 0.008 0.008 0.015 0.000 23 1 405 +1
30MAR26 4.90 P 0.000 0.000 0.000 0.022 0.000 23 0 461 0
30MAR26 5.00 P 0.029 0.029 0.029 0.033 -0.001 23 5 281 0
30MAR26 5.25 P 0.000 0.000 0.000 0.079 -0.005 23 0 558 0
30MAR26 5.50 P 0.163 0.163 0.163 0.161 -0.017 22 1 474 0
30MAR26 5.75 P 0.000 0.000 0.000 0.295 -0.019 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.468 -0.024 24 0 121 0
30MAR26 6.25 P 0.000 0.000 0.000 0.674 -0.030 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.899 -0.042 27 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.154 -0.016 33 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.390 -0.037 35 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.650 -0.025 41 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.900 -0.027 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.140 -0.034 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.390 -0.041 50 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.680 +0.001 63 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.890 -0.032 57 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.140 -0.034 60 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.390 -0.030 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.655 -0.019 70 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 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 0.003 -0.001 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 23 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.018 -0.003 23 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.027 -0.003 23 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.039 -0.004 23 0 4 0
29APR26 5.00 P 0.000 0.000 0.000 0.054 -0.006 23 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.109 -0.011 23 0 46 0
29APR26 5.50 P 0.000 0.000 0.000 0.198 -0.017 23 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.334 -0.024 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.502 -0.027 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.674 -0.053 23 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.911 -0.035 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.154 -0.030 29 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.390 -0.047 31 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.650 -0.025 36 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.900 -0.027 40 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.140 -0.034 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.390 -0.041 44 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.680 +0.001 55 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.890 -0.066 50 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.140 -0.035 53 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 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 0.003 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.001 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 -0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.015 -0.003 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.021 -0.004 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.029 -0.005 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.039 -0.005 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.052 -0.007 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.069 -0.008 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.088 -0.009 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.159 -0.010 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.261 -0.016 23 0 458 0
29JUN26 5.75 P 0.000 0.000 0.000 0.392 -0.022 23 0 369 0
29JUN26 6.00 P 0.000 0.000 0.000 0.550 -0.028 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.736 -0.031 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.944 -0.034 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.171 -0.038 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.393 -0.044 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.650 -0.025 31 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.900 -0.027 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.140 -0.036 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.390 -0.041 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.680 -0.002 46 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.890 -0.066 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.140 -0.041 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.390 -0.042 47 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.655 -0.026 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 -0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.021 -0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 -0.003 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.035 -0.003 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.046 -0.004 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.059 -0.004 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.075 -0.005 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.093 -0.006 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.115 -0.007 22 0 37 0
29SEP26 4.90 P 0.000 0.000 0.000 0.139 -0.009 22 0 42 0
29SEP26 5.00 P 0.000 0.000 0.000 0.169 -0.009 22 0 1,048 0
29SEP26 5.25 P 0.000 0.000 0.000 0.254 -0.013 22 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.364 -0.018 22 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.511 -0.016 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.671 -0.030 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.854 -0.033 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.052 -0.040 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.262 -0.045 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.481 -0.040 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.707 -0.052 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.937 -0.019 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.171 -0.020 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.437 -0.002 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.680 -0.014 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.918 -0.038 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.140 -0.047 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.390 -0.045 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.655 -0.032 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.023 -0.001 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 -0.002 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 -0.003 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.048 -0.005 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.061 -0.003 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.075 -0.004 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.093 -0.004 23 0 59 0
30DEC26 4.60 P 0.000 0.000 0.000 0.112 -0.005 22 0 80 0
30DEC26 4.70 P 0.000 0.000 0.000 0.135 -0.005 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.159 -0.008 22 0 1 0
30DEC26 4.90 P 0.180 0.180 0.180 0.188 -0.008 22 1 15 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.220 -0.010 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.321 -0.013 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.425 -0.036 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.580 -0.019 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.740 -0.022 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.926 -0.026 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.118 -0.030 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.312 -0.046 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.513 -0.065 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.749 -0.047 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.963 -0.057 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.191 -0.058 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.437 -0.039 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.680 -0.052 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.918 -0.052 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.140 -0.073 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.390 -0.069 25 0 0 0
TOTAL PUT 142 15,482 +43
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 ($0.001) CLOSING PRICE HK$ 4.48
29JAN26 3.00 C 0.000 0.000 0.000 1.484 +0.040 62 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.384 +0.040 50 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.284 +0.040 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.181 +0.036 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.082 +0.037 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.984 +0.039 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.880 +0.035 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.785 +0.040 33 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.685 +0.040 27 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.585 +0.040 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.480 +0.037 0 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.386 +0.042 19 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.286 +0.036 14 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.200 +0.033 19 0 825 0
29JAN26 4.40 C 0.127 0.127 0.127 0.117 +0.021 17 8 3,824 -8
29JAN26 4.50 C 0.072 0.074 0.060 0.060 +0.010 17 335 7,890 0
29JAN26 4.60 C 0.034 0.039 0.029 0.026 +0.004 18 900 8,724 +668
29JAN26 4.70 C 0.013 0.018 0.012 0.010 +0.001 18 1,180 6,145 +285
29JAN26 4.80 C 0.009 0.012 0.009 0.003 0.000 18 487 5,348 -279
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 19 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 23 0 8,356 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 31 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 39 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 61 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.391 +0.047 33 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.311 +0.067 61 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.227 +0.082 65 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.092 +0.047 22 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.984 +0.039 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.891 +0.045 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.803 +0.057 34 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.695 +0.041 22 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.596 +0.040 20 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.497 +0.036 17 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.401 +0.036 17 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.311 +0.033 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.233 +0.028 17 0 155 0
26FEB26 4.40 C 0.160 0.170 0.158 0.162 +0.028 17 51 6,637 -31
26FEB26 4.50 C 0.105 0.114 0.105 0.103 +0.016 16 220 1,651 0
26FEB26 4.60 C 0.069 0.069 0.065 0.064 +0.013 17 70 2,532 +50
26FEB26 4.70 C 0.051 0.052 0.041 0.038 +0.008 17 523 6,983 0
26FEB26 4.80 C 0.024 0.026 0.024 0.020 +0.004 17 340 3,776 +340
26FEB26 4.90 C 0.016 0.018 0.016 0.010 +0.002 17 6 4,415 -4
26FEB26 5.00 C 0.000 0.000 0.000 0.005 +0.001 17 0 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 18 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.592 +0.047 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.515 +0.067 53 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.406 +0.055 42 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.311 +0.015 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.227 +0.078 47 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.124 +0.073 42 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.984 +0.036 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.912 +0.056 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.805 +0.041 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.707 +0.020 19 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.612 +0.042 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.529 +0.063 22 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.428 +0.045 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.346 +0.021 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.273 +0.032 18 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.207 +0.025 18 0 4,567 0
30MAR26 4.50 C 0.000 0.000 0.000 0.151 +0.019 18 0 17,287 0
30MAR26 4.60 C 0.000 0.000 0.000 0.110 +0.014 18 0 16,278 0
30MAR26 4.70 C 0.090 0.090 0.075 0.074 +0.006 18 820 34,740 +580
30MAR26 4.80 C 0.000 0.000 0.000 0.051 +0.006 18 0 18,756 0
30MAR26 4.90 C 0.039 0.039 0.039 0.033 +0.004 18 150 7,739 +150
30MAR26 5.00 C 0.035 0.037 0.032 0.020 +0.002 18 50 53,885 0
30MAR26 5.25 C 0.017 0.017 0.017 0.006 +0.001 18 10 5,473 -10
30MAR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 2,239 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.332 +0.036 46 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.227 +0.061 40 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.130 +0.062 38 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.014 +0.047 27 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.919 +0.045 27 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.812 +0.048 19 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.725 +0.038 23 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.627 +0.041 20 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.535 +0.041 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.441 +0.040 18 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.353 +0.028 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.274 +0.033 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.207 +0.025 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.151 +0.019 15 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.110 +0.014 16 0 43 0
29APR26 4.70 C 0.103 0.103 0.103 0.074 +0.006 16 300 893 +300
29APR26 4.80 C 0.068 0.068 0.068 0.051 +0.006 16 50 1,380 +50
29APR26 4.90 C 0.000 0.000 0.000 0.033 +0.004 16 0 140 0
29APR26 5.00 C 0.048 0.049 0.048 0.020 +0.002 16 3 1,182 +2
29APR26 5.25 C 0.024 0.024 0.024 0.006 +0.001 16 100 383 +100
29APR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 17 0 83 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.523 +0.046 44 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.406 +0.033 28 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.332 +0.036 41 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.229 +0.049 36 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.135 +0.047 35 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.030 +0.042 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.932 +0.037 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.836 +0.041 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.737 +0.041 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.640 +0.041 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.547 +0.039 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.460 +0.038 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.380 +0.037 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.308 +0.034 18 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.245 +0.031 18 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.191 +0.027 18 0 2,353 0
29JUN26 4.60 C 0.201 0.201 0.201 0.147 +0.024 17 50 855 +50
29JUN26 4.70 C 0.166 0.178 0.166 0.111 +0.020 17 70 590 +50
29JUN26 4.80 C 0.125 0.125 0.125 0.077 +0.011 17 50 677 +37
29JUN26 4.90 C 0.000 0.000 0.000 0.060 +0.013 17 0 1,151 0
29JUN26 5.00 C 0.091 0.095 0.088 0.043 +0.010 17 13 4,948 +13
29JUN26 5.25 C 0.000 0.000 0.000 0.018 +0.005 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 +0.002 17 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 18 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.523 +0.036 37 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.423 +0.044 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.335 +0.039 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.239 +0.058 33 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.141 +0.053 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.040 +0.043 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.940 +0.040 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.843 +0.040 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.749 +0.045 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.659 +0.037 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.575 +0.034 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.497 +0.032 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.425 +0.028 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.363 +0.028 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.307 +0.024 19 0 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.257 +0.021 19 400 3,149 +400
29SEP26 4.60 C 0.000 0.000 0.000 0.215 +0.019 19 400 823 +390
29SEP26 4.70 C 0.000 0.000 0.000 0.178 +0.017 19 0 132 0
29SEP26 4.80 C 0.165 0.165 0.165 0.146 +0.013 19 50 199 +50
29SEP26 4.90 C 0.000 0.000 0.000 0.120 +0.013 19 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 +0.011 19 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 +0.006 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.032 +0.005 19 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 +0.003 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.001 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.428 +0.040 31 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.335 +0.039 30 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.239 +0.046 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.141 +0.050 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.044 +0.046 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.949 +0.045 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.860 +0.044 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.774 +0.046 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.691 +0.055 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.618 +0.056 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.542 +0.050 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.466 +0.037 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.427 +0.033 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.366 +0.022 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.320 +0.025 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.278 +0.024 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.243 +0.021 19 0 210 0
30DEC26 4.80 C 0.000 0.000 0.000 0.212 +0.020 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.182 +0.016 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.157 +0.017 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.103 +0.011 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 +0.008 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 +0.006 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.005 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 +0.003 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 90 0
TOTAL CALL 6,636 358,300 +3,183
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 8,331 0
29JAN26 4.20 P 0.009 0.009 0.007 0.003 -0.005 18 142 9,658 -82
29JAN26 4.30 P 0.018 0.018 0.015 0.012 -0.011 18 160 30,551 +60
29JAN26 4.40 P 0.045 0.045 0.032 0.035 -0.018 18 687 5,571 +113
29JAN26 4.50 P 0.068 0.078 0.068 0.079 -0.025 18 251 2,264 0
29JAN26 4.60 P 0.000 0.000 0.000 0.147 -0.034 19 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.233 -0.039 22 0 2,790 0
29JAN26 4.80 P 0.000 0.000 0.000 0.327 -0.035 24 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.433 -0.027 34 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.536 -0.030 41 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.793 -0.026 58 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.032 -0.040 62 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.277 -0.039 67 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.527 -0.043 76 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.779 -0.046 87 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.069 -0.005 128 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.276 -0.046 99 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.559 -0.015 139 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.777 -0.047 115 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.003 -0.002 17 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.007 -0.004 17 0 2,573 0
26FEB26 4.20 P 0.000 0.000 0.000 0.017 -0.007 17 0 2,357 0
26FEB26 4.30 P 0.000 0.000 0.000 0.036 -0.012 17 0 3,809 0
26FEB26 4.40 P 0.066 0.068 0.063 0.068 -0.013 17 353 16,997 +330
26FEB26 4.50 P 0.110 0.115 0.110 0.113 -0.022 17 120 1,025 +110
26FEB26 4.60 P 0.000 0.000 0.000 0.175 -0.030 18 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.244 -0.033 17 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.329 -0.046 17 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.433 -0.034 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.536 -0.036 26 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.793 -0.030 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.032 -0.041 40 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.279 -0.037 45 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.527 -0.044 49 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.779 -0.046 56 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.069 -0.005 80 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.316 -0.006 84 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.559 -0.015 87 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.778 -0.046 75 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 37 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 1,951 0
30MAR26 3.70 P 0.007 0.007 0.007 0.001 -0.001 18 200 4,955 -200
30MAR26 3.80 P 0.000 0.000 0.000 0.003 -0.001 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.006 -0.003 18 0 6,866 0
30MAR26 4.00 P 0.018 0.018 0.018 0.012 -0.005 18 50 58,748 0
30MAR26 4.10 P 0.025 0.025 0.025 0.023 -0.008 18 50 5,314 0
30MAR26 4.20 P 0.042 0.042 0.042 0.041 -0.010 18 160 6,373 -160
30MAR26 4.30 P 0.000 0.000 0.000 0.066 -0.012 18 0 6,434 0
30MAR26 4.40 P 0.000 0.000 0.000 0.099 -0.019 17 0 10,873 0
30MAR26 4.50 P 0.150 0.150 0.150 0.148 -0.026 18 10 13,048 0
30MAR26 4.60 P 0.000 0.000 0.000 0.209 -0.025 18 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.263 -0.031 16 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.359 -0.024 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.446 -0.034 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.537 -0.040 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.793 -0.032 29 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.051 -0.024 37 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.279 -0.047 36 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.527 -0.050 40 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.779 -0.046 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.069 -0.006 62 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.316 -0.008 66 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.559 -0.019 69 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.789 -0.038 66 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.020 -0.054 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.003 0.000 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.006 0.000 15 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.012 -0.001 15 0 650 0
29APR26 4.00 P 0.000 0.000 0.000 0.023 -0.002 15 0 1,500 0
29APR26 4.10 P 0.000 0.000 0.000 0.041 -0.004 15 0 1,320 0
29APR26 4.20 P 0.055 0.055 0.055 0.065 -0.007 14 400 1,520 +400
29APR26 4.30 P 0.000 0.000 0.000 0.102 -0.009 14 0 1,020 0
29APR26 4.40 P 0.000 0.000 0.000 0.149 -0.014 14 0 562 0
29APR26 4.50 P 0.000 0.000 0.000 0.206 -0.019 14 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.273 -0.024 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.349 -0.027 13 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.431 -0.030 12 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.518 -0.033 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.608 -0.035 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.843 -0.037 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.082 -0.038 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.322 -0.039 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.563 -0.038 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.803 -0.058 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.107 +0.025 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.316 -0.015 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 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 19 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 18 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 0.009 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.016 -0.001 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.026 -0.002 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.040 -0.001 17 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.059 -0.003 17 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.084 -0.005 17 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.117 -0.007 17 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.157 -0.010 17 0 1,609 0
29JUN26 4.40 P 0.000 0.000 0.000 0.205 -0.013 17 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.261 -0.015 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.323 -0.019 16 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.392 -0.022 16 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.466 -0.026 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.546 -0.028 15 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.630 -0.031 13 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.852 -0.062 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.085 -0.072 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.323 -0.080 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.563 -0.038 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.859 -0.002 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.107 +0.025 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.316 -0.015 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.559 -0.019 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.851 0.000 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.099 +0.025 27 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 0.000 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 -0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 -0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 -0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.029 -0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 -0.005 18 0 553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.056 -0.005 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.077 -0.006 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.102 -0.009 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.133 -0.011 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.169 -0.014 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.212 -0.014 18 0 2,182 0
29SEP26 4.40 P 0.000 0.000 0.000 0.260 -0.018 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.313 -0.021 18 400 883 +400
29SEP26 4.60 P 0.000 0.000 0.000 0.373 -0.022 18 400 641 +400
29SEP26 4.70 P 0.000 0.000 0.000 0.438 -0.025 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.508 -0.027 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.582 -0.028 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.660 -0.031 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.870 -0.050 12 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.098 -0.059 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.328 -0.075 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.566 -0.050 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.859 -0.002 18 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.107 +0.013 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.316 -0.022 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.559 -0.025 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.851 0.000 25 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 -0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.013 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.019 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 -0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.038 -0.002 19 0 178 0
30DEC26 3.60 P 0.000 0.000 0.000 0.050 -0.003 19 0 1,287 0
30DEC26 3.70 P 0.000 0.000 0.000 0.070 +0.001 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.090 -0.005 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.115 -0.006 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.146 -0.007 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.180 -0.007 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.219 -0.010 19 0 91 0
30DEC26 4.30 P 0.000 0.000 0.000 0.265 -0.012 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.315 -0.016 19 0 36 0
30DEC26 4.50 P 0.000 0.000 0.000 0.368 -0.022 19 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.427 -0.025 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.495 -0.033 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.573 -0.028 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.648 -0.031 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.727 -0.032 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.935 -0.042 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.150 -0.050 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.384 -0.042 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.608 -0.043 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.859 -0.027 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.107 -0.020 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.316 -0.049 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.560 -0.045 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.851 0.000 24 0 0 0
TOTAL PUT 3,383 334,744 +1,371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.81
29JAN26 4.70 C 0.000 0.000 0.000 3.117 +0.091 88 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.016 +0.089 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.981 +0.146 153 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.893 +0.147 154 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.567 +0.090 62 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.310 +0.082 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.067 +0.089 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.824 +0.096 61 0 700 0
29JAN26 6.25 C 0.000 0.000 0.000 1.567 +0.088 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.313 +0.084 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.060 +0.081 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.826 +0.102 29 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.576 +0.094 21 0 436 0
29JAN26 7.50 C 0.345 0.360 0.340 0.336 +0.055 17 40 1,856 -10
29JAN26 7.75 C 0.157 0.185 0.154 0.159 +0.035 18 1,315 6,656 +530
29JAN26 8.00 C 0.057 0.075 0.057 0.060 +0.016 19 1,094 12,848 +274
29JAN26 8.25 C 0.023 0.029 0.020 0.015 +0.004 19 673 7,990 +67
29JAN26 8.50 C 0.011 0.011 0.009 0.003 +0.001 20 136 3,447 -10
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 51 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 72 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 3.027 +0.090 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.981 +0.143 89 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.905 +0.159 93 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.580 +0.091 44 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.399 +0.159 75 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.080 +0.089 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.831 +0.089 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.582 +0.103 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.373 +0.144 39 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.086 +0.088 19 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.845 +0.107 19 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.615 +0.092 19 0 205 0
26FEB26 7.50 C 0.388 0.435 0.388 0.402 +0.062 17 120 1,427 0
26FEB26 7.75 C 0.240 0.250 0.238 0.242 +0.042 18 502 14,784 +98
26FEB26 8.00 C 0.140 0.152 0.130 0.134 +0.029 18 2,812 7,370 +1,901
26FEB26 8.25 C 0.071 0.077 0.070 0.065 +0.013 18 638 5,067 +269
26FEB26 8.50 C 0.042 0.042 0.039 0.027 +0.005 18 82 2,330 0
26FEB26 8.75 C 0.000 0.000 0.000 0.010 +0.002 18 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,395 0
26FEB26 9.75 C 0.002 0.002 0.002 0.001 0.000 24 100 405 +100
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.935 +0.085 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.908 +0.175 99 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.808 +0.174 95 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.639 +0.104 56 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.613 +0.177 90 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.511 +0.174 87 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.338 +0.101 42 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.236 +0.098 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.139 +0.090 37 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.044 +0.104 47 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.012 +0.171 73 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.905 +0.130 68 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.670 +0.176 65 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.399 +0.152 54 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.096 +0.098 25 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.852 +0.105 28 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.601 +0.098 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.373 +0.110 27 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.146 +0.120 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.883 +0.090 19 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.691 +0.111 21 0 3,546 0
30MAR26 7.50 C 0.450 0.486 0.450 0.476 +0.065 18 108 6,668 -6
30MAR26 7.75 C 0.333 0.333 0.333 0.323 +0.051 18 2 9,417 -2
30MAR26 8.00 C 0.212 0.228 0.212 0.213 +0.046 19 190 11,782 -133
30MAR26 8.25 C 0.131 0.131 0.129 0.129 +0.026 19 50 10,210 +50
30MAR26 8.50 C 0.087 0.092 0.087 0.077 +0.021 19 22 15,374 +22
30MAR26 8.75 C 0.000 0.000 0.000 0.042 +0.013 19 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.021 +0.007 19 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.010 +0.003 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.005 +0.002 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 0.000 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 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 3.051 +0.090 30 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.012 +0.157 59 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.905 +0.130 55 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.670 +0.169 53 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.399 +0.132 43 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.104 +0.096 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.918 +0.139 37 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.622 +0.049 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.375 +0.090 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.146 +0.120 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.893 +0.036 15 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.698 +0.074 17 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.531 +0.064 18 0 2,812 0
29APR26 7.75 C 0.000 0.000 0.000 0.384 +0.053 19 0 2,885 0
29APR26 8.00 C 0.200 0.200 0.200 0.270 +0.039 19 14 867 0
29APR26 8.25 C 0.150 0.150 0.150 0.188 +0.038 19 3 428 +3
29APR26 8.50 C 0.124 0.124 0.124 0.122 +0.029 19 40 60 +40
29APR26 8.75 C 0.087 0.087 0.087 0.076 +0.021 19 30 597 +30
29APR26 9.00 C 0.000 0.000 0.000 0.045 +0.014 19 0 194 0
29APR26 9.25 C 0.000 0.000 0.000 0.026 +0.009 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.014 +0.005 19 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.276 +0.112 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.159 +0.105 42 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.091 +0.130 52 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.012 +0.150 54 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.905 +0.122 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.670 +0.155 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.399 +0.116 40 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.145 +0.103 35 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.918 +0.123 34 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.657 +0.084 29 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.375 +0.050 18 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.173 +0.109 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.919 +0.055 18 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.738 +0.074 19 0 1,951 0
29JUN26 7.50 C 0.616 0.635 0.592 0.558 +0.066 19 211 2,875 +210
29JUN26 7.75 C 0.477 0.477 0.477 0.407 +0.053 18 30 893 +10
29JUN26 8.00 C 0.000 0.000 0.000 0.287 +0.042 18 0 13,170 0
29JUN26 8.25 C 0.000 0.000 0.000 0.197 +0.033 18 0 2,156 0
29JUN26 8.50 C 0.000 0.000 0.000 0.131 +0.025 18 0 1,878 0
29JUN26 8.75 C 0.150 0.150 0.150 0.085 +0.018 18 30 1,867 +30
29JUN26 9.00 C 0.000 0.000 0.000 0.053 +0.011 18 0 1,862 0
29JUN26 9.25 C 0.000 0.000 0.000 0.032 +0.007 18 0 264 0
29JUN26 9.50 C 0.063 0.063 0.063 0.019 +0.004 18 30 526 +30
29JUN26 9.75 C 0.000 0.000 0.000 0.012 +0.003 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 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 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.178 +0.118 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.091 +0.130 44 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.012 +0.150 46 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.905 +0.122 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.670 +0.155 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.399 +0.116 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.174 +0.132 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.918 +0.123 29 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.657 +0.084 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.442 +0.116 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.222 +0.142 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.020 +0.114 22 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.840 +0.070 21 0 1,056 0
29SEP26 7.50 C 0.692 0.707 0.690 0.682 +0.057 21 180 1,203 +180
29SEP26 7.75 C 0.000 0.000 0.000 0.549 +0.045 21 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.436 +0.032 20 0 783 0
29SEP26 8.25 C 0.000 0.000 0.000 0.343 +0.026 20 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.266 +0.019 20 0 5,207 0
29SEP26 8.75 C 0.225 0.225 0.225 0.204 +0.014 20 50 1,269 +50
29SEP26 9.00 C 0.000 0.000 0.000 0.155 +0.011 20 0 375 0
29SEP26 9.25 C 0.000 0.000 0.000 0.117 +0.009 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.088 +0.007 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.064 +0.004 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.046 +0.002 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 +0.002 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.001 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 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 3.091 +0.130 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.012 +0.150 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.905 +0.122 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.670 +0.155 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.406 +0.113 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.174 +0.120 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.918 +0.095 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.706 +0.112 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.476 +0.107 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.271 +0.065 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.088 +0.064 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.891 +0.047 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.761 +0.056 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.638 +0.028 20 0 307 0
30DEC26 8.00 C 0.530 0.545 0.530 0.537 +0.061 20 149 582 +27
30DEC26 8.25 C 0.000 0.000 0.000 0.445 +0.038 20 0 2 0
30DEC26 8.50 C 0.358 0.358 0.358 0.370 +0.035 21 2 334 +2
30DEC26 8.75 C 0.305 0.305 0.305 0.309 +0.037 21 50 50 +50
30DEC26 9.00 C 0.000 0.000 0.000 0.254 +0.035 21 0 96 0
30DEC26 9.25 C 0.210 0.210 0.210 0.206 +0.033 21 25 55 +25
30DEC26 9.50 C 0.000 0.000 0.000 0.166 +0.029 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.130 +0.021 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.105 +0.021 21 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.065 +0.014 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.039 +0.009 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.023 +0.006 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 +0.004 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 20 0
TOTAL CALL 8,728 223,119 +3,837
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 3,100 0
29JAN26 7.25 P 0.008 0.008 0.008 0.004 -0.007 19 183 18,933 -182
29JAN26 7.50 P 0.031 0.032 0.026 0.025 -0.022 19 461 11,495 -350
29JAN26 7.75 P 0.100 0.110 0.090 0.097 -0.051 19 3,012 7,587 +763
29JAN26 8.00 P 0.270 0.270 0.233 0.246 -0.077 20 2,410 5,193 -1,007
29JAN26 8.25 P 0.000 0.000 0.000 0.461 -0.090 23 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.708 -0.095 31 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.944 -0.115 31 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.195 -0.101 38 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.483 -0.093 62 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.690 -0.120 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.946 -0.145 56 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.190 -0.137 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.690 -0.161 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.197 -0.141 82 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.700 -0.144 93 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.197 -0.096 98 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.699 -0.158 109 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.274 -0.069 160 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,360 0
26FEB26 6.75 P 0.000 0.000 0.000 0.002 -0.002 19 0 535 0
26FEB26 7.00 P 0.000 0.000 0.000 0.008 -0.007 18 0 3,443 0
26FEB26 7.25 P 0.030 0.032 0.028 0.028 -0.014 18 812 2,913 +153
26FEB26 7.50 P 0.076 0.080 0.072 0.074 -0.031 18 505 2,938 -92
26FEB26 7.75 P 0.165 0.165 0.156 0.167 -0.050 19 145 3,578 +100
26FEB26 8.00 P 0.309 0.317 0.299 0.308 -0.066 19 415 1,558 +19
26FEB26 8.25 P 0.000 0.000 0.000 0.483 -0.088 18 0 741 0
26FEB26 8.50 P 0.000 0.000 0.000 0.714 -0.089 21 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.945 -0.116 21 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.226 -0.092 33 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.483 -0.093 39 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.699 -0.134 35 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.947 -0.144 37 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.197 -0.151 41 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.690 -0.161 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.197 -0.141 53 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.769 -0.092 81 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.261 -0.098 85 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.769 -0.088 93 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.274 -0.094 100 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,188 0
30MAR26 6.00 P 0.004 0.004 0.004 0.001 0.000 22 12 22,156 -12
30MAR26 6.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 35,220 0
30MAR26 6.75 P 0.017 0.017 0.017 0.012 -0.003 19 15 3,787 -15
30MAR26 7.00 P 0.032 0.032 0.032 0.031 -0.007 19 30 50,255 0
30MAR26 7.25 P 0.066 0.066 0.066 0.065 -0.016 19 30 7,864 +30
30MAR26 7.50 P 0.130 0.130 0.120 0.132 -0.023 19 95 4,639 -12
30MAR26 7.75 P 0.218 0.218 0.218 0.227 -0.041 19 27 8,610 -27
30MAR26 8.00 P 0.362 0.362 0.362 0.363 -0.059 19 1 11,795 0
30MAR26 8.25 P 0.000 0.000 0.000 0.540 -0.070 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.743 -0.083 20 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.951 -0.110 19 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.226 -0.092 27 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.483 -0.093 31 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.699 -0.134 28 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.947 -0.144 31 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.197 -0.151 33 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.694 -0.157 37 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.198 -0.140 44 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.769 -0.092 63 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.261 -0.098 67 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.769 -0.088 73 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.274 -0.104 79 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 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 25 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 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 0.004 -0.001 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.011 -0.001 19 0 215 0
29APR26 6.75 P 0.000 0.000 0.000 0.025 -0.004 19 0 675 0
29APR26 7.00 P 0.000 0.000 0.000 0.051 -0.008 19 0 761 0
29APR26 7.25 P 0.000 0.000 0.000 0.097 -0.011 19 0 2,040 0
29APR26 7.50 P 0.160 0.161 0.160 0.166 -0.023 19 80 1,729 +50
29APR26 7.75 P 0.257 0.257 0.257 0.265 -0.040 19 20 1,544 0
29APR26 8.00 P 0.400 0.400 0.399 0.409 -0.046 19 40 322 +40
29APR26 8.25 P 0.000 0.000 0.000 0.570 -0.069 19 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.778 -0.062 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.974 -0.087 20 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.226 -0.092 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.483 -0.093 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.699 -0.134 25 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.947 -0.144 27 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.222 -0.126 34 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.703 -0.160 36 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.198 -0.171 39 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.769 -0.092 55 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 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.007 -0.002 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.017 -0.003 18 0 16,625 0
29JUN26 6.50 P 0.048 0.048 0.048 0.036 -0.004 18 1 3,030 0
29JUN26 6.75 P 0.060 0.060 0.060 0.064 -0.011 18 30 1,849 +20
29JUN26 7.00 P 0.098 0.098 0.098 0.113 -0.017 18 30 7,788 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.183 -0.026 17 0 25,962 0
29JUN26 7.50 P 0.230 0.230 0.230 0.279 -0.033 17 11 4,059 0
29JUN26 7.75 P 0.000 0.000 0.000 0.400 -0.044 17 0 2,260 0
29JUN26 8.00 P 0.470 0.470 0.470 0.547 -0.053 17 50 1,211 -50
29JUN26 8.25 P 0.640 0.640 0.640 0.717 -0.060 16 50 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.906 -0.068 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.111 -0.073 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.327 -0.078 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.552 -0.082 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.783 -0.084 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.018 -0.085 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.325 -0.023 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.818 -0.045 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.218 -0.151 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.769 -0.092 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.264 -0.095 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.800 -0.057 24 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.274 -0.104 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.002 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.004 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 -0.006 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.037 -0.007 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.061 -0.011 20 0 1,318 0
29SEP26 6.50 P 0.092 0.092 0.092 0.096 -0.018 20 120 1,376 0
29SEP26 6.75 P 0.139 0.139 0.132 0.146 -0.024 20 180 877 -60
29SEP26 7.00 P 0.000 0.000 0.000 0.213 -0.030 20 0 10,541 0
29SEP26 7.25 P 0.273 0.273 0.273 0.297 -0.038 20 10 2,756 -10
29SEP26 7.50 P 0.000 0.000 0.000 0.401 -0.045 20 0 1,928 0
29SEP26 7.75 P 0.000 0.000 0.000 0.523 -0.053 19 0 2,637 0
29SEP26 8.00 P 0.644 0.644 0.644 0.665 -0.059 19 30 394 0
29SEP26 8.25 P 0.833 0.833 0.833 0.824 -0.065 19 60 90 +60
29SEP26 8.50 P 0.000 0.000 0.000 0.998 -0.131 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.187 -0.098 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.398 -0.068 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.621 -0.103 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.828 -0.112 13 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.067 -0.084 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.325 -0.049 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.818 -0.045 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.304 -0.065 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.769 -0.122 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.270 -0.098 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.800 -0.072 22 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.295 -0.083 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 0.000 21 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.026 -0.001 21 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.044 -0.001 21 0 142 0
30DEC26 6.00 P 0.000 0.000 0.000 0.071 -0.002 21 0 810 0
30DEC26 6.25 P 0.000 0.000 0.000 0.102 -0.009 20 0 928 0
30DEC26 6.50 P 0.000 0.000 0.000 0.151 -0.004 21 0 684 0
30DEC26 6.75 P 0.000 0.000 0.000 0.213 -0.015 21 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.290 -0.019 21 0 467 0
30DEC26 7.25 P 0.000 0.000 0.000 0.384 -0.025 21 0 1,256 0
30DEC26 7.50 P 0.000 0.000 0.000 0.497 -0.028 21 0 642 0
30DEC26 7.75 P 0.000 0.000 0.000 0.626 -0.043 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.776 -0.044 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.939 -0.055 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.130 -0.033 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.311 -0.066 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.507 -0.033 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.711 -0.097 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.965 -0.035 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.135 -0.083 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.353 -0.088 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.818 -0.080 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.304 -0.065 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.769 -0.127 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.270 -0.098 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.800 -0.072 21 0 0 0
TOTAL PUT 8,865 330,930 -552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.30
29JAN26 4.00 C 0.000 0.000 0.000 2.305 +0.045 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.221 +0.075 112 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.105 +0.032 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.006 +0.044 64 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.906 +0.058 59 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.806 +0.055 53 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.706 +0.060 47 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.606 +0.037 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.526 +0.072 80 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.406 +0.059 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.306 +0.059 0 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 1.050 +0.053 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.807 +0.059 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.552 +0.061 0 0 480 0
29JAN26 6.00 C 0.000 0.000 0.000 0.315 +0.047 16 0 1,586 0
29JAN26 6.25 C 0.117 0.123 0.117 0.136 +0.027 19 31 7,859 +1
29JAN26 6.50 C 0.046 0.052 0.042 0.042 +0.011 21 489 27,143 +193
29JAN26 6.75 C 0.015 0.015 0.013 0.008 +0.002 21 140 11,946 +90
29JAN26 7.00 C 0.005 0.005 0.004 0.001 0.000 21 200 4,324 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 58 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 2.115 +0.042 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.015 +0.053 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.916 +0.060 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.816 +0.060 31 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.715 +0.058 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.630 +0.061 47 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.526 +0.069 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.417 +0.059 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.320 +0.057 29 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.083 +0.084 32 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.831 +0.067 24 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.585 +0.064 19 0 165 0
26FEB26 6.00 C 0.359 0.359 0.350 0.362 +0.044 17 40 4,962 0
26FEB26 6.25 C 0.200 0.200 0.177 0.201 +0.033 18 56 2,299 +52
26FEB26 6.50 C 0.102 0.107 0.088 0.095 +0.015 19 220 2,467 +173
26FEB26 6.75 C 0.050 0.051 0.040 0.040 +0.010 19 237 3,218 +207
26FEB26 7.00 C 0.021 0.021 0.021 0.013 +0.003 19 55 2,048 +55
26FEB26 7.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 19 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 34 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 3.012 +0.057 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.906 +0.035 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.821 +0.059 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.715 +0.074 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.620 +0.076 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.501 +0.032 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.424 +0.060 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.324 +0.059 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.225 +0.060 28 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.126 +0.053 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.015 +0.049 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.916 +0.032 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.830 +0.062 32 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.723 +0.066 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.630 +0.048 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.526 +0.069 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.428 +0.063 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.328 +0.065 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.083 +0.056 16 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.831 +0.050 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.621 +0.054 19 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.415 +0.040 18 0 10,900 0
30MAR26 6.25 C 0.270 0.270 0.270 0.263 +0.027 18 110 6,512 -110
30MAR26 6.50 C 0.159 0.159 0.156 0.163 +0.025 20 134 8,747 -30
30MAR26 6.75 C 0.000 0.000 0.000 0.086 +0.013 19 0 10,886 0
30MAR26 7.00 C 0.000 0.000 0.000 0.042 +0.007 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.019 +0.004 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.008 +0.002 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.141 +0.065 35 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.036 +0.025 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.946 +0.062 34 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.830 +0.051 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.728 +0.022 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.630 +0.048 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.526 +0.041 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.443 +0.054 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.328 +0.057 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.103 +0.026 19 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.847 +0.054 10 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.654 +0.051 19 0 121 0
29APR26 6.00 C 0.000 0.000 0.000 0.460 +0.037 18 0 0 0
29APR26 6.25 C 0.325 0.325 0.325 0.313 +0.030 19 30 500 +30
29APR26 6.50 C 0.000 0.000 0.000 0.204 +0.020 19 0 207 0
29APR26 6.75 C 0.139 0.139 0.139 0.129 +0.020 20 50 61 +50
29APR26 7.00 C 0.000 0.000 0.000 0.073 +0.012 20 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.039 +0.007 20 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.020 +0.004 20 0 40 0
29APR26 7.75 C 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.390 +0.125 44 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.240 +0.018 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.192 +0.116 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.036 +0.025 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.993 +0.055 35 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.848 +0.041 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.737 +0.031 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.659 +0.077 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.555 +0.070 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.477 +0.056 21 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.368 +0.071 14 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.136 +0.059 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.901 +0.027 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.744 +0.080 21 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.536 +0.046 18 0 2,945 0
29JUN26 6.25 C 0.371 0.388 0.371 0.394 +0.041 19 61 2,719 +59
29JUN26 6.50 C 0.000 0.000 0.000 0.279 +0.028 19 0 21,742 0
29JUN26 6.75 C 0.000 0.000 0.000 0.193 +0.018 19 0 20,317 0
29JUN26 7.00 C 0.000 0.000 0.000 0.135 +0.022 20 0 1,059 0
29JUN26 7.25 C 0.000 0.000 0.000 0.086 +0.015 20 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.054 +0.011 20 0 1,713 0
29JUN26 7.75 C 0.054 0.054 0.054 0.032 +0.007 19 30 336 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.019 +0.005 20 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 +0.003 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.390 +0.084 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.240 +0.018 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.192 +0.075 37 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.036 +0.025 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.993 +0.055 33 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.858 +0.051 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.752 +0.046 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.660 +0.059 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.565 +0.033 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.477 +0.056 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.379 +0.065 19 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.150 +0.055 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.942 +0.068 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.744 +0.048 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.570 +0.033 19 0 1,236 0
29SEP26 6.25 C 0.000 0.000 0.000 0.441 +0.028 19 0 16,925 0
29SEP26 6.50 C 0.325 0.325 0.325 0.338 +0.036 20 30 1,139 +30
29SEP26 6.75 C 0.245 0.245 0.245 0.245 +0.028 20 50 354 +50
29SEP26 7.00 C 0.000 0.000 0.000 0.175 +0.023 20 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.122 +0.017 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.084 +0.013 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.057 +0.010 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.038 +0.007 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.005 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.017 +0.004 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.003 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.002 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.195 +0.078 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.050 +0.039 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.993 +0.055 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.858 +0.042 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.769 +0.048 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.674 +0.053 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.621 +0.089 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.481 +0.046 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.379 +0.028 17 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.150 +0.030 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.965 +0.050 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.782 +0.038 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.634 +0.033 19 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.509 +0.024 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.404 +0.018 20 0 271 0
30DEC26 6.75 C 0.320 0.320 0.320 0.321 +0.015 20 110 311 +110
30DEC26 7.00 C 0.000 0.000 0.000 0.255 +0.014 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.197 +0.012 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.148 +0.008 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.112 +0.008 20 0 0 0
30DEC26 8.00 C 0.110 0.110 0.110 0.084 +0.006 20 10 36 +10
30DEC26 8.25 C 0.000 0.000 0.000 0.062 +0.004 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.045 +0.003 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.033 +0.003 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 +0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 +0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
TOTAL CALL 2,083 224,317 +1,000
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 7,761 0
29JAN26 6.00 P 0.025 0.025 0.016 0.017 -0.012 20 428 5,483 +242
29JAN26 6.25 P 0.086 0.092 0.079 0.085 -0.032 21 251 3,358 +79
29JAN26 6.50 P 0.252 0.252 0.250 0.241 -0.051 22 20 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.466 -0.061 27 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.717 -0.050 37 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.954 -0.078 38 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.220 -0.066 56 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.469 -0.041 64 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.715 -0.098 68 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.009 -0.001 98 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.216 -0.069 83 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.524 +0.014 119 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.754 -0.006 117 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.957 -0.112 92 0 20 0
29JAN26 9.50 P 0.000 0.000 0.000 3.210 -0.063 100 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 615 0
26FEB26 5.75 P 0.019 0.021 0.019 0.015 -0.005 19 120 2,059 +20
26FEB26 6.00 P 0.058 0.058 0.056 0.054 -0.013 19 74 1,590 +53
26FEB26 6.25 P 0.136 0.136 0.135 0.138 -0.029 19 18 3,649 +18
26FEB26 6.50 P 0.000 0.000 0.000 0.287 -0.041 20 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.486 -0.053 21 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.721 -0.062 25 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.979 -0.053 33 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.220 -0.066 36 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.476 -0.079 43 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.715 -0.098 44 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.009 -0.001 61 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.231 -0.054 58 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.524 -0.041 74 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.754 -0.054 74 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.981 -0.094 71 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.245 -0.028 79 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,532 0
30MAR26 5.50 P 0.022 0.022 0.022 0.014 -0.004 20 100 34,929 +100
30MAR26 5.75 P 0.000 0.000 0.000 0.040 -0.008 19 0 12,678 0
30MAR26 6.00 P 0.095 0.095 0.095 0.094 -0.020 19 200 10,014 0
30MAR26 6.25 P 0.188 0.188 0.188 0.192 -0.027 20 72 3,878 0
30MAR26 6.50 P 0.000 0.000 0.000 0.334 -0.040 20 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.506 -0.062 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.732 -0.061 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.979 -0.061 26 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.228 -0.070 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.476 -0.079 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.715 -0.098 35 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.009 -0.001 48 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.231 -0.090 47 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.524 -0.047 58 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.754 -0.054 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.982 -0.093 56 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.260 -0.052 65 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 432 0
29APR26 5.25 P 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.027 -0.005 20 0 365 0
29APR26 5.75 P 0.000 0.000 0.000 0.064 -0.009 20 0 490 0
29APR26 6.00 P 0.125 0.125 0.125 0.128 -0.012 20 30 1,896 +30
29APR26 6.25 P 0.000 0.000 0.000 0.230 -0.022 20 0 61 0
29APR26 6.50 P 0.393 0.393 0.393 0.370 -0.034 20 30 355 +30
29APR26 6.75 P 0.000 0.000 0.000 0.542 -0.048 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.749 -0.056 21 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.979 -0.064 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.228 -0.070 27 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.494 -0.061 33 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.751 -0.062 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.009 -0.046 42 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.231 -0.090 41 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.524 -0.047 51 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.754 -0.078 50 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.982 -0.096 49 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 23 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.001 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.011 -0.001 20 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.026 -0.002 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.055 -0.005 20 0 3,165 0
29JUN26 5.75 P 0.113 0.113 0.113 0.106 -0.007 20 60 23,888 -60
29JUN26 6.00 P 0.186 0.186 0.186 0.182 -0.013 20 10 19,916 0
29JUN26 6.25 P 0.000 0.000 0.000 0.288 -0.019 20 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.425 -0.027 20 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.592 -0.035 21 0 304 0
29JUN26 7.00 P 0.000 0.000 0.000 0.786 -0.044 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.004 -0.051 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.241 -0.058 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.494 -0.061 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.751 -0.062 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.009 -0.059 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.258 -0.064 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.524 -0.047 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.754 -0.078 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.995 -0.083 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.260 -0.052 48 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.001 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 -0.001 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 -0.001 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 -0.001 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.033 -0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.043 -0.003 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.078 -0.003 20 0 1,127 0
29SEP26 5.50 P 0.127 0.127 0.127 0.127 -0.007 19 210 21,785 +210
29SEP26 5.75 P 0.186 0.186 0.186 0.200 -0.012 19 10 667 +10
29SEP26 6.00 P 0.000 0.000 0.000 0.297 -0.015 19 0 976 0
29SEP26 6.25 P 0.000 0.000 0.000 0.440 +0.004 20 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.575 -0.029 20 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.736 -0.041 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.927 -0.048 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.099 -0.078 17 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.371 -0.063 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.560 -0.056 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.808 -0.086 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.054 -0.073 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.270 -0.088 13 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.524 -0.051 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.770 -0.062 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.039 -0.056 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.263 -0.049 24 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 -0.003 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.004 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.004 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.030 -0.005 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.006 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.049 -0.008 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.062 -0.007 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.076 -0.010 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.124 -0.007 20 0 421 0
30DEC26 5.50 P 0.190 0.190 0.181 0.186 -0.011 20 70 274 +20
30DEC26 5.75 P 0.000 0.000 0.000 0.269 -0.013 20 0 90 0
30DEC26 6.00 P 0.361 0.361 0.361 0.376 -0.015 20 100 118 +100
30DEC26 6.25 P 0.000 0.000 0.000 0.502 -0.026 21 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.660 -0.022 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.813 -0.039 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.002 -0.042 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.202 -0.063 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.410 -0.050 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.626 -0.049 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.843 -0.058 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.073 -0.060 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.302 -0.062 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.531 -0.065 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.770 -0.065 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.039 -0.056 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.268 -0.044 23 0 0 0
TOTAL PUT 1,803 243,585 +852
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 1.044 -0.002 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.949 +0.003 47 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.851 +0.005 46 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.746 0.000 28 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.647 +0.001 28 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.541 -0.006 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.442 -0.006 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.355 +0.003 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.258 +0.005 19 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.176 0.000 19 0 60 0
29JAN26 5.25 C 0.063 0.063 0.055 0.045 -0.002 20 26 242 +24
29JAN26 5.50 C 0.013 0.013 0.013 0.006 -0.001 20 74 217 +74
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.053 -0.011 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.955 -0.029 20 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.881 +0.025 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.780 0.000 34 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.661 -0.018 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.573 -0.008 24 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.485 -0.001 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.396 +0.021 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.305 +0.006 20 0 30 0
26FEB26 5.00 C 0.000 0.000 0.000 0.230 +0.002 19 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.103 +0.001 20 0 307 0
26FEB26 5.50 C 0.046 0.046 0.046 0.037 -0.001 20 120 344 +120
26FEB26 5.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.586 +0.029 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.484 +0.021 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.361 +0.007 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.284 +0.027 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.167 -0.026 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.069 -0.027 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.971 -0.026 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.881 -0.017 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.789 +0.009 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.688 +0.009 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.608 -0.005 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.523 +0.020 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.442 +0.024 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.357 +0.009 21 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.290 +0.005 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.160 0.000 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.082 +0.001 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.036 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.014 -0.002 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 28 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.105 +0.009 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.005 +0.008 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.905 +0.007 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.806 -0.002 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.712 -0.001 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.620 -0.001 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.532 +0.014 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.450 -0.002 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.375 -0.003 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.308 -0.002 19 0 107 0
29APR26 5.25 C 0.000 0.000 0.000 0.173 -0.003 19 0 260 0
29APR26 5.50 C 0.000 0.000 0.000 0.088 -0.002 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.040 -0.001 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.016 -0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.209 +0.015 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.110 +0.008 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.012 0.000 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.916 -0.001 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.823 +0.003 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.733 -0.001 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.648 -0.001 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.569 0.000 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.495 0.000 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.427 0.000 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.365 -0.001 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.240 0.000 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.150 +0.001 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.090 0.000 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.052 +0.001 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.029 0.000 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.015 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.008 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.129 +0.012 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.038 +0.001 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.951 +0.006 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.869 +0.015 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.789 +0.005 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.716 +0.001 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.647 +0.025 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.582 +0.002 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.523 +0.002 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.467 +0.005 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.347 +0.018 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.253 +0.015 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.182 +0.010 23 0 10 0
29SEP26 6.00 C 0.140 0.140 0.140 0.128 +0.001 23 4 4 +4
29SEP26 6.25 C 0.000 0.000 0.000 0.088 +0.001 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.060 +0.001 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.040 +0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 0.000 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.129 +0.003 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.046 +0.001 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.970 +0.001 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.896 +0.002 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.827 +0.001 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.760 +0.002 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.699 +0.002 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.638 +0.002 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.584 +0.002 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.531 +0.002 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.416 +0.003 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.321 +0.003 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.244 +0.002 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.184 +0.002 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.137 +0.002 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.102 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.074 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.054 +0.001 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
TOTAL CALL 224 3,263 +222
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.005 -0.001 20 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.013 -0.002 20 0 204 0
29JAN26 5.00 P 0.035 0.035 0.035 0.032 -0.003 20 20 359 0
29JAN26 5.25 P 0.000 0.000 0.000 0.154 -0.003 21 0 624 0
29JAN26 5.50 P 0.000 0.000 0.000 0.373 -0.001 27 0 25 0
29JAN26 5.75 P 0.000 0.000 0.000 0.613 -0.015 31 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.863 -0.023 40 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.112 -0.027 47 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.363 -0.026 57 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.613 -0.026 65 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.864 +0.004 74 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.113 -0.026 78 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.363 -0.021 85 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.612 -0.022 89 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.863 -0.021 97 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.008 0.000 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.015 -0.001 20 0 32 0
26FEB26 4.80 P 0.036 0.036 0.036 0.028 -0.001 20 30 90 +30
26FEB26 4.90 P 0.000 0.000 0.000 0.049 -0.001 20 0 135 0
26FEB26 5.00 P 0.000 0.000 0.000 0.078 -0.002 20 0 191 0
26FEB26 5.25 P 0.198 0.198 0.198 0.203 -0.001 20 2 106 -2
26FEB26 5.50 P 0.000 0.000 0.000 0.392 -0.002 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.618 -0.010 23 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.886 0.000 36 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.112 -0.027 32 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.399 +0.010 53 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.613 -0.026 43 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.868 +0.008 51 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.113 -0.026 52 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.400 +0.016 75 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.615 -0.019 62 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.863 -0.021 64 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.016 -0.001 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.026 -0.002 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.041 -0.002 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.062 -0.003 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.090 -0.003 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.125 -0.004 21 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.246 -0.008 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.424 -0.005 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.622 -0.022 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.886 0.000 29 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.143 +0.004 36 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.399 +0.010 42 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.613 -0.026 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.868 -0.003 42 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.149 +0.010 55 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.400 +0.016 60 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.638 -0.023 60 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.863 -0.021 52 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.018 -0.001 18 0 0 0
29APR26 4.50 P 0.038 0.038 0.038 0.030 -0.001 19 2 42 +2
29APR26 4.60 P 0.000 0.000 0.000 0.046 -0.001 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.067 -0.002 19 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.091 -0.006 18 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.124 -0.006 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.165 -0.002 18 0 30 0
29APR26 5.25 P 0.265 0.265 0.265 0.299 -0.002 18 2 32 +2
29APR26 5.50 P 0.000 0.000 0.000 0.475 -0.001 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.702 +0.021 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.932 +0.005 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.144 -0.029 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.399 +0.002 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.665 +0.026 17 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.913 +0.042 20 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.161 +0.019 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 0.000 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.027 0.000 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.040 +0.001 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.055 0.000 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.074 0.000 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.093 -0.005 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.121 -0.002 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.154 +0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.192 +0.001 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.236 +0.001 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.369 +0.001 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.533 +0.002 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.723 +0.002 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.932 +0.002 15 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.154 -0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.399 -0.027 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.665 +0.024 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.913 -0.001 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.161 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.638 -0.025 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.863 -0.029 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 -0.002 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.070 +0.001 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.089 +0.001 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.113 +0.002 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.139 +0.002 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.170 +0.002 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.202 -0.001 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.237 -0.005 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.277 -0.009 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.321 -0.013 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.451 -0.017 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.604 -0.012 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.788 -0.030 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.984 -0.036 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.205 -0.012 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.428 -0.040 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.665 -0.021 14 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.913 -0.016 16 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.161 0.000 18 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.411 +0.001 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.658 -0.005 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.905 +0.013 22 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.080 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.121 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.145 +0.001 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.176 +0.002 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.207 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.244 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.283 +0.003 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.328 +0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.374 +0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.508 +0.002 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.665 +0.003 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.841 +0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.036 +0.003 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.245 +0.002 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.465 -0.003 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.694 +0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.930 +0.001 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.170 0.000 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.414 +0.001 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.659 -0.004 22 0 0 0
TOTAL PUT 56 4,106 +32
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 ($0.001) CLOSING PRICE HK$ 11.49
29JAN26 8.25 C 0.000 0.000 0.000 3.251 -0.040 52 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.001 -0.041 43 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.751 -0.041 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.502 -0.040 40 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.252 -0.041 32 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.002 -0.068 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.753 -0.065 28 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.503 -0.066 22 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.005 -0.040 18 0 30 0
29JAN26 11.00 C 0.512 0.512 0.512 0.515 -0.041 14 5 86 0
29JAN26 11.50 C 0.189 0.189 0.167 0.174 -0.018 17 50 296 +25
29JAN26 12.00 C 0.076 0.076 0.046 0.032 -0.004 18 95 955 +75
29JAN26 12.50 C 0.000 0.000 0.000 0.003 0.000 18 0 916 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 59 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.258 -0.046 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.009 -0.046 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.751 -0.046 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.515 -0.044 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.265 -0.046 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.027 -0.071 24 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.775 -0.063 17 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.528 -0.042 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.056 -0.026 19 0 0 0
26FEB26 11.00 C 0.630 0.630 0.630 0.627 -0.024 18 20 65 +20
26FEB26 11.50 C 0.350 0.350 0.331 0.312 -0.047 18 36 138 +36
26FEB26 12.00 C 0.000 0.000 0.000 0.121 -0.033 18 0 426 0
26FEB26 12.50 C 0.090 0.090 0.090 0.037 -0.017 18 4 458 -4
26FEB26 13.00 C 0.055 0.055 0.055 0.009 -0.006 18 6 325 -6
26FEB26 13.50 C 0.000 0.000 0.000 0.002 -0.002 18 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.794 -0.013 38 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.536 -0.046 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.299 -0.036 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.052 -0.022 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.806 -0.036 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.552 -0.040 25 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.316 -0.036 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.075 -0.084 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.818 -0.091 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.586 -0.034 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.146 -0.025 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.769 -0.019 21 0 132 0
30MAR26 11.50 C 0.543 0.543 0.480 0.490 -0.005 22 78 257 +66
30MAR26 12.00 C 0.000 0.000 0.000 0.288 -0.003 22 0 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.152 0.000 22 0 873 0
30MAR26 13.00 C 0.000 0.000 0.000 0.074 +0.002 22 0 1,065 0
30MAR26 13.50 C 0.000 0.000 0.000 0.033 +0.001 22 0 375 0
30MAR26 14.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.055 -0.069 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.828 -0.052 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.599 -0.037 28 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.342 -0.054 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.113 -0.064 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.872 -0.037 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.651 -0.035 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.224 -0.089 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.868 -0.033 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.614 -0.017 23 0 0 0
29APR26 12.00 C 0.420 0.420 0.420 0.410 -0.014 23 3 3 +3
29APR26 12.50 C 0.000 0.000 0.000 0.253 -0.010 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.149 -0.006 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.084 -0.003 23 0 15 0
29APR26 14.00 C 0.000 0.000 0.000 0.045 -0.002 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.023 -0.001 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.423 +0.026 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.137 -0.017 35 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.929 -0.037 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.631 -0.093 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.445 -0.043 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.211 -0.044 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.987 -0.042 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.772 -0.041 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.339 -0.080 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.010 -0.036 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.760 -0.033 25 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.540 -0.029 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.375 -0.023 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.253 -0.019 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.166 -0.016 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.107 -0.011 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.067 -0.009 24 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.041 -0.007 24 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.025 -0.005 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.015 -0.003 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.423 -0.019 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.137 -0.082 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.929 -0.045 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.674 -0.085 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.445 -0.087 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.241 -0.034 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.045 -0.073 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.832 -0.074 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.569 +0.016 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.235 -0.031 27 0 0 0
29SEP26 11.50 C 1.009 1.009 1.009 0.996 -0.014 27 10 118 +10
29SEP26 12.00 C 0.860 0.860 0.860 0.812 -0.013 28 6 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.640 -0.032 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.500 -0.027 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.386 -0.023 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.296 -0.023 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.228 -0.019 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.174 -0.014 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.130 -0.012 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.098 -0.011 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.074 -0.008 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.054 -0.007 27 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.040 -0.006 27 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.143 -0.076 27 0 2 0
30DEC26 8.75 C 0.000 0.000 0.000 2.929 -0.045 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.715 -0.044 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.509 -0.043 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.328 -0.030 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.186 +0.041 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.015 +0.036 28 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.695 +0.013 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.441 +0.017 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.192 -0.013 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.013 -0.010 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.870 -0.009 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.722 -0.012 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.597 -0.009 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.487 -0.006 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.400 -0.006 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.326 -0.004 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.262 -0.005 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.214 -0.003 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.170 -0.002 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.139 -0.002 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.110 -0.001 28 0 0 0
TOTAL CALL 313 31,505 +225
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 48 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 39 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 0.025 +0.004 18 0 509 0
29JAN26 11.50 P 0.149 0.185 0.135 0.179 +0.022 18 283 3,060 -2
29JAN26 12.00 P 0.480 0.480 0.480 0.546 +0.038 21 20 423 +20
29JAN26 12.50 P 0.000 0.000 0.000 1.010 +0.011 0 0 267 0
29JAN26 13.00 P 0.000 0.000 0.000 1.510 +0.040 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 2.070 +0.100 59 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.574 +0.070 69 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.074 +0.089 78 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.551 +0.059 80 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.048 +0.028 86 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.568 +0.073 100 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.024 +0.027 88 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.518 +0.048 89 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.051 +0.054 114 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 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 -0.001 18 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.003 -0.002 18 0 40 0
26FEB26 10.50 P 0.024 0.026 0.024 0.021 -0.005 18 90 121 +90
26FEB26 11.00 P 0.000 0.000 0.000 0.097 -0.002 18 0 405 0
26FEB26 11.50 P 0.293 0.293 0.293 0.267 -0.005 17 200 594 +200
26FEB26 12.00 P 0.604 0.604 0.604 0.612 +0.011 19 15 381 -15
26FEB26 12.50 P 0.000 0.000 0.000 1.021 -0.002 18 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.510 +0.004 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.070 +0.077 37 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.574 +0.070 44 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.074 +0.074 49 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.551 +0.059 51 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.049 +0.029 55 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.568 +0.073 63 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.050 +0.053 64 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.550 +0.050 68 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.051 +0.051 72 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 21 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.010 +0.002 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 +0.003 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.036 +0.007 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.096 +0.009 21 0 140 0
30MAR26 11.00 P 0.202 0.214 0.202 0.218 +0.016 21 20 256 +20
30MAR26 11.50 P 0.392 0.392 0.392 0.428 +0.022 21 100 2,316 -100
30MAR26 12.00 P 0.716 0.751 0.716 0.745 +0.035 22 53 203 -47
30MAR26 12.50 P 0.000 0.000 0.000 1.135 +0.103 24 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.582 +0.076 26 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.070 +0.073 30 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.574 +0.070 35 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.074 +0.074 39 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.551 +0.059 41 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.049 +0.029 44 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.568 +0.073 50 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.050 +0.053 51 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.550 +0.050 54 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.051 +0.051 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.018 +0.002 23 0 15 0
29APR26 9.50 P 0.030 0.030 0.030 0.030 +0.002 22 6 48 +6
29APR26 9.75 P 0.040 0.040 0.040 0.051 +0.004 23 10 52 +10
29APR26 10.00 P 0.000 0.000 0.000 0.075 +0.001 22 0 9 0
29APR26 10.50 P 0.153 0.153 0.153 0.163 +0.011 22 7 189 +7
29APR26 11.00 P 0.000 0.000 0.000 0.306 +0.009 22 0 5 0
29APR26 11.50 P 0.490 0.540 0.490 0.529 +0.020 22 22 38 +2
29APR26 12.00 P 0.000 0.000 0.000 0.834 +0.016 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.174 -0.002 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.592 +0.047 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.070 +0.018 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.574 +0.070 31 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.074 +0.074 34 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.551 +0.059 36 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.049 +0.029 39 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.568 +0.073 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.020 -0.001 24 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 0.000 24 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.046 -0.004 24 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.069 0.000 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.098 -0.001 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.136 0.000 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.183 +0.001 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.242 +0.001 24 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.397 +0.004 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.602 +0.006 24 0 200 0
29JUN26 11.50 P 0.840 0.840 0.840 0.856 +0.007 23 20 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.196 +0.021 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.567 -0.019 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.910 -0.017 22 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.413 +0.018 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.851 +0.032 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.230 -0.036 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.693 -0.052 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.237 +0.095 23 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.719 +0.100 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.192 +0.093 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.674 +0.091 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.160 +0.103 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.086 -0.002 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.114 -0.003 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.148 -0.003 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.192 -0.003 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.241 -0.002 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.301 -0.003 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.368 -0.002 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.445 -0.002 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.627 -0.001 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.859 +0.012 27 0 154 0
29SEP26 11.50 P 1.100 1.100 1.100 1.136 +0.019 27 1 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.460 +0.021 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.804 -0.003 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.207 +0.005 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.613 +0.010 29 0 13 0
29SEP26 14.00 P 3.030 3.030 3.030 2.894 -0.131 24 1 52 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.451 -0.017 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.873 -0.040 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.353 -0.015 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.808 -0.011 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.267 -0.004 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.696 +0.037 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.169 -0.057 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.199 +0.008 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.246 +0.008 28 0 81 0
30DEC26 9.00 P 0.290 0.290 0.290 0.300 +0.010 28 10 128 -10
30DEC26 9.25 P 0.000 0.000 0.000 0.361 +0.010 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.431 +0.014 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.508 +0.013 28 0 22 0
30DEC26 10.00 P 0.540 0.540 0.540 0.592 +0.016 28 3 97 +3
30DEC26 10.50 P 0.000 0.000 0.000 0.786 +0.018 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.025 +0.016 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.295 +0.008 28 0 63 0
30DEC26 12.00 P 1.680 1.680 1.680 1.625 +0.023 28 2 228 -2
30DEC26 12.50 P 0.000 0.000 0.000 1.979 +0.023 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.324 -0.014 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.711 -0.017 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.137 +0.001 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.549 -0.018 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.013 +0.001 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.406 -0.032 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.867 -0.031 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.351 +0.034 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.806 +0.034 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.264 +0.032 29 0 0 0
TOTAL PUT 863 17,490 +183
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$ 10.89
29JAN26 7.25 C 0.00 0.00 0.00 3.65 -0.01 67 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.40 +0.02 58 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.67 +0.01 73 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.66 +0.03 40 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.41 +0.07 34 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.17 +0.06 33 0 325 0
29JAN26 10.00 C 0.00 0.00 0.00 0.95 +0.09 35 0 999 0
29JAN26 10.50 C 0.62 0.66 0.62 0.54 +0.04 33 4 1,086 -1
29JAN26 11.00 C 0.32 0.34 0.31 0.27 +0.03 34 38 1,655 +27
29JAN26 11.50 C 0.17 0.17 0.12 0.11 +0.01 34 145 1,015 +38
29JAN26 12.00 C 0.09 0.09 0.09 0.04 0.00 35 60 1,074 -45
29JAN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 39 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 57 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 70 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.67 +0.01 49 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.42 -0.02 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.17 -0.02 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.92 +0.07 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.74 +0.08 58 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.44 +0.01 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.94 +0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.71 +0.02 33 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.44 +0.06 24 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.25 0.00 30 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.04 +0.05 29 0 97 0
26FEB26 10.50 C 0.69 0.69 0.69 0.70 +0.04 30 1 254 0
26FEB26 11.00 C 0.50 0.50 0.50 0.44 +0.02 31 15 244 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 105 0
26FEB26 12.00 C 0.19 0.19 0.18 0.15 +0.01 32 203 159 -77
26FEB26 12.50 C 0.16 0.16 0.16 0.08 +0.01 33 30 9 -30
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 93 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 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 5.92 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.23 +0.12 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.93 +0.07 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.68 +0.07 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.43 +0.07 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.44 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.22 +0.02 44 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.74 +0.08 41 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.47 -0.01 33 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.18 -0.06 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.02 +0.01 34 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.76 -0.02 29 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.62 +0.04 35 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.40 +0.01 33 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.18 +0.05 30 0 223 0
30MAR26 10.50 C 0.95 0.96 0.84 0.87 +0.04 31 31 535 +15
30MAR26 11.00 C 0.70 0.70 0.70 0.62 +0.01 32 15 167 0
30MAR26 11.50 C 0.00 0.00 0.00 0.45 +0.02 33 0 217 0
30MAR26 12.00 C 0.37 0.37 0.37 0.30 +0.01 33 13 381 -12
30MAR26 12.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 0.00 33 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 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 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.71 +0.05 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.46 +0.02 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.22 +0.02 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.74 -0.01 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.47 -0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.36 +0.12 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.03 -0.05 27 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 -0.05 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.30 +0.04 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.00 +0.03 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 0.00 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.43 +0.02 34 0 49 0
29APR26 12.50 C 0.39 0.39 0.39 0.31 +0.02 34 3 13 +3
29APR26 13.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.23 +0.09 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 +0.07 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.47 +0.07 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.22 +0.07 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.98 +0.07 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.25 +0.05 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 +0.03 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.78 +0.03 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.58 +0.07 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 +0.08 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.13 +0.02 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.94 +0.02 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.75 +0.04 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 0.00 31 0 1 0
29JUN26 10.00 C 1.54 1.54 1.54 1.42 -0.03 32 1 48 -1
29JUN26 10.50 C 0.00 0.00 0.00 1.17 +0.05 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.93 +0.02 34 0 19 0
29JUN26 11.50 C 0.78 0.78 0.78 0.74 +0.03 34 1 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.03 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 +0.02 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 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 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.23 +0.07 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.98 +0.07 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.74 +0.07 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.50 +0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.27 +0.07 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 +0.07 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 +0.08 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 +0.10 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.40 +0.06 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.22 +0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 +0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.88 +0.06 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 +0.02 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 +0.05 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.05 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 +0.03 33 0 12 0
29SEP26 11.50 C 0.95 0.95 0.95 0.92 +0.01 33 1 24 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.78 +0.02 34 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 +0.07 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.56 +0.07 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.34 +0.06 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 +0.06 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.85 -0.03 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 +0.07 31 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 +0.05 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 +0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 +0.04 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.03 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 +0.04 33 0 4 0
30DEC26 11.50 C 1.08 1.08 1.08 1.11 +0.03 33 1 3 +1
30DEC26 12.00 C 0.00 0.00 0.00 0.95 +0.03 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.03 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.04 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 +0.04 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
TOTAL CALL 562 11,412 -66
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 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 78 0 1 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 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 449 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,024 0
29JAN26 9.75 P 0.03 0.03 0.03 0.03 0.00 38 60 311 0
29JAN26 10.00 P 0.04 0.04 0.04 0.05 0.00 36 2 530 0
29JAN26 10.50 P 0.18 0.18 0.11 0.15 -0.02 34 57 1,048 +33
29JAN26 11.00 P 0.31 0.33 0.30 0.38 -0.05 35 96 983 +50
29JAN26 11.50 P 0.00 0.00 0.00 0.73 -0.06 37 0 556 0
29JAN26 12.00 P 0.00 0.00 0.00 1.17 -0.07 42 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.17 -0.01 64 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.69 +0.01 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.13 -0.05 68 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.72 +0.04 104 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.22 +0.04 113 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.72 +0.02 121 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.22 +0.04 129 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.71 +0.03 133 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 203 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 97 0
26FEB26 9.50 P 0.05 0.05 0.05 0.06 -0.01 32 10 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 0.00 33 0 280 0
26FEB26 10.00 P 0.15 0.15 0.15 0.15 -0.02 32 3 250 0
26FEB26 10.50 P 0.26 0.26 0.26 0.30 -0.02 32 17 273 0
26FEB26 11.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 41 0
26FEB26 11.50 P 0.00 0.00 0.00 0.87 -0.05 34 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.26 -0.06 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.71 -0.06 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.19 -0.07 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.69 -0.07 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.20 +0.02 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.72 +0.02 65 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.22 +0.03 70 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.75 +0.05 79 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.22 +0.03 80 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.71 +0.01 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 45 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 69 0
30MAR26 9.00 P 0.08 0.08 0.08 0.07 -0.01 33 2 374 -2
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 538 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 381 0
30MAR26 9.75 P 0.00 0.00 0.00 0.19 -0.02 32 0 227 0
30MAR26 10.00 P 0.25 0.26 0.23 0.26 -0.03 32 209 624 -188
30MAR26 10.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 213 0
30MAR26 11.00 P 0.64 0.64 0.64 0.71 -0.02 34 35 50 +15
30MAR26 11.50 P 0.00 0.00 0.00 1.02 -0.04 34 0 7 0
30MAR26 12.00 P 1.33 1.33 1.33 1.38 -0.01 35 15 18 +15
30MAR26 12.50 P 0.00 0.00 0.00 1.79 -0.07 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.24 -0.07 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.69 -0.07 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.20 -0.06 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.72 +0.02 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.23 +0.04 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.75 +0.05 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.22 +0.03 63 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.71 +0.01 66 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 -0.02 33 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.56 -0.02 33 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.83 -0.04 34 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 1.14 -0.04 35 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.49 +0.01 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.31 -0.06 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.76 -0.07 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.20 -0.06 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.72 -0.04 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.23 +0.04 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.75 -0.04 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 0.01 -0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
29JUN26 7.75 P 0.10 0.10 0.10 0.08 -0.01 34 2 123 -2
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.01 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.02 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 -0.02 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 -0.03 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.03 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 -0.03 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.14 -0.02 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.48 -0.02 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.26 -0.06 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.67 -0.05 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.11 -0.05 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.57 -0.03 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.02 -0.03 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 -0.04 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.95 -0.04 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.42 -0.05 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.89 +0.01 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 34 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 0.00 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 0.00 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.01 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.01 34 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.02 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 0.00 35 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 0.00 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.74 -0.03 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 -0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.28 -0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.71 -0.05 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 -0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 -0.06 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.08 -0.06 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.56 -0.06 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.04 -0.07 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 34 0 32 0
30DEC26 7.50 P 0.20 0.20 0.20 0.20 -0.02 33 1 8 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.02 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.01 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.02 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.04 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.04 35 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 -0.04 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.04 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.04 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.04 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 -0.05 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 -0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 -0.05 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 -0.06 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.70 -0.06 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.15 -0.07 39 0 0 0
TOTAL PUT 509 13,961 -80
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$ 17.16
29JAN26 10.50 C 0.00 0.00 0.00 6.67 +0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.17 +0.04 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.18 +0.05 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.68 +0.05 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.18 +0.05 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.68 +0.05 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.18 +0.05 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.69 +0.04 40 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.21 +0.04 40 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.75 +0.03 39 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.33 +0.01 39 0 133 0
29JAN26 16.50 C 0.00 0.00 0.00 0.97 +0.01 40 0 170 0
29JAN26 17.00 C 0.61 0.61 0.61 0.64 -0.01 38 1 376 -1
29JAN26 17.50 C 0.40 0.40 0.40 0.44 +0.01 40 1 1,299 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 1,183 0
29JAN26 18.50 C 0.28 0.28 0.16 0.16 -0.01 40 9 448 -3
29JAN26 19.00 C 0.18 0.18 0.18 0.09 -0.01 40 41 188 +35
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 88 0
29JAN26 20.00 C 0.05 0.05 0.05 0.03 0.00 42 20 105 +20
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 191 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.70 +0.05 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.20 +0.05 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.21 +0.05 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.71 +0.04 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.22 +0.04 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.75 +0.05 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.28 +0.04 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.83 +0.03 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.41 +0.03 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.02 +0.02 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.67 +0.02 41 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.32 +0.02 39 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.04 0.00 39 0 436 0
26FEB26 17.50 C 0.00 0.00 0.00 0.83 0.00 40 0 119 0
26FEB26 18.00 C 0.63 0.63 0.60 0.66 -0.01 41 26 236 +23
26FEB26 18.50 C 0.00 0.00 0.00 0.51 0.00 41 0 98 0
26FEB26 19.00 C 0.43 0.43 0.43 0.38 0.00 41 4 89 +4
26FEB26 19.50 C 0.00 0.00 0.00 0.28 0.00 41 0 66 0
26FEB26 20.00 C 0.35 0.35 0.25 0.20 -0.01 41 3 362 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 80 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 43 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.46 +0.05 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.21 +0.05 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.96 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.71 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.46 +0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.22 +0.05 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.97 +0.05 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.72 +0.05 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.47 +0.05 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.22 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.73 +0.05 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.24 +0.05 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.76 +0.05 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.28 +0.05 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.81 +0.04 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 +0.04 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.92 +0.04 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.51 +0.04 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.11 +0.04 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.74 +0.03 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.40 +0.03 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 +0.02 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.74 +0.02 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.50 0.00 44 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.29 +0.01 44 0 137 0
30MAR26 18.00 C 0.00 0.00 0.00 1.12 +0.03 45 0 127 0
30MAR26 18.50 C 0.00 0.00 0.00 0.96 +0.01 46 0 185 0
30MAR26 19.00 C 0.00 0.00 0.00 0.80 +0.01 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.67 +0.01 46 0 16 0
30MAR26 20.00 C 0.55 0.62 0.55 0.55 +0.01 45 11 141 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.37 0.00 45 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 27.00 C 0.23 0.23 0.23 0.02 0.00 44 15 10 -15
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.82 +0.05 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.36 +0.05 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.91 +0.05 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.47 +0.05 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.06 +0.05 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.66 +0.05 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.29 +0.05 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.94 +0.05 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.61 +0.04 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.31 +0.04 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.03 +0.04 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.56 +0.04 44 0 100 0
29APR26 18.00 C 0.00 0.00 0.00 1.35 +0.03 44 0 100 0
29APR26 18.50 C 1.17 1.17 1.17 1.18 +0.01 44 1 1 +1
29APR26 19.00 C 0.00 0.00 0.00 1.04 +0.03 45 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
29APR26 20.00 C 0.82 0.84 0.74 0.77 +0.03 45 5 5 +2
29APR26 21.00 C 0.00 0.00 0.00 0.56 +0.03 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.88 +0.05 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.42 +0.05 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.98 +0.06 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.54 +0.05 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.13 +0.05 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.73 +0.05 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.35 +0.06 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.99 +0.06 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.64 +0.05 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.32 +0.05 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.02 +0.05 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.74 +0.05 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.48 +0.05 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.23 +0.04 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.01 +0.05 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.81 +0.05 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.62 +0.04 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 +0.04 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.16 +0.04 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 26.00 C 0.40 0.49 0.26 0.27 +0.02 44 150 100 +10
29JUN26 27.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 0.00 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 0.00 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.07 +0.05 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.65 +0.06 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 +0.06 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.84 +0.06 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.46 +0.06 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 +0.06 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 +0.06 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 +0.06 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.10 +0.06 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.80 +0.05 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.52 +0.05 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.26 +0.06 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 +0.05 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 +0.05 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 +0.06 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.05 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 +0.06 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.00 +0.05 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.84 +0.05 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.69 +0.05 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 +0.04 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 +0.05 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.00 +0.04 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 +0.03 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.28 +0.06 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.88 +0.06 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.50 +0.06 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.13 +0.06 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.77 +0.06 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.43 +0.06 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.11 +0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.07 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 +0.06 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.22 +0.06 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 +0.07 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.70 +0.06 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.07 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.24 +0.06 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.03 +0.06 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 +0.06 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 +0.06 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.47 +0.06 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.31 +0.06 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.15 +0.05 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 +0.05 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.41 +0.04 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 +0.05 44 0 0 0
TOTAL CALL 287 11,480 +85
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 692 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 44 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 207 0
29JAN26 16.00 P 0.17 0.17 0.16 0.16 -0.03 40 2 546 0
29JAN26 16.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 858 0
29JAN26 17.00 P 0.00 0.00 0.00 0.50 -0.06 40 0 394 0
29JAN26 17.50 P 0.00 0.00 0.00 0.77 -0.07 41 0 101 0
29JAN26 18.00 P 0.00 0.00 0.00 1.09 -0.06 40 0 7 0
29JAN26 18.50 P 0.00 0.00 0.00 1.48 -0.06 40 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.37 -0.05 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.85 -0.05 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.84 -0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.84 -0.05 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.84 -0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 41 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 13 0
26FEB26 15.00 P 0.18 0.20 0.18 0.20 -0.01 40 11 122 +11
26FEB26 15.50 P 0.29 0.29 0.29 0.30 -0.03 40 1 110 +1
26FEB26 16.00 P 0.44 0.44 0.44 0.44 -0.03 40 1 59 +1
26FEB26 16.50 P 0.00 0.00 0.00 0.64 -0.05 40 0 79 0
26FEB26 17.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 -0.05 42 0 17 0
26FEB26 18.00 P 1.55 1.55 1.55 1.44 -0.04 40 2 17 +2
26FEB26 18.50 P 0.00 0.00 0.00 1.78 -0.05 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.16 -0.05 41 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.56 -0.05 40 0 60 0
26FEB26 20.00 P 2.92 2.92 2.92 2.99 -0.05 41 1 1 -1
26FEB26 21.00 P 0.00 0.00 0.00 3.89 -0.06 40 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.85 -0.05 40 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.84 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 0.00 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.35 -0.03 44 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 3,083 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.02 44 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 -0.03 44 0 138 0
30MAR26 16.50 P 0.95 0.95 0.95 1.02 -0.06 44 5 14 0
30MAR26 17.00 P 0.00 0.00 0.00 1.26 -0.06 44 0 52 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 -0.05 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 -0.04 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 -0.03 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.53 -0.03 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.89 -0.04 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.28 -0.04 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.11 -0.04 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.99 -0.05 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.91 -0.05 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.87 -0.05 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.85 -0.05 46 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.84 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.84 -0.05 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.84 -0.05 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.84 -0.05 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.84 -0.05 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.64 0.00 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 0.00 43 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.99 -0.03 43 0 4 0
29APR26 16.50 P 1.15 1.15 1.15 1.21 -0.05 43 10 10 +7
29APR26 17.00 P 0.00 0.00 0.00 1.48 -0.05 44 0 11 0
29APR26 17.50 P 0.00 0.00 0.00 1.77 -0.01 44 0 118 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 -0.02 44 0 105 0
29APR26 18.50 P 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.71 -0.02 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.07 -0.02 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.45 -0.02 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.25 -0.02 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.10 -0.03 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.99 -0.04 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.92 -0.04 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.01 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.16 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.38 +0.01 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 0.00 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.01 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.43 -0.01 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 0.00 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 -0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.01 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.54 -0.02 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 -0.03 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 -0.03 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.08 -0.03 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.99 -0.04 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.93 -0.03 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 -0.05 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.86 -0.04 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.84 -0.05 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.84 -0.05 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.84 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 +0.01 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 +0.01 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.01 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 +0.01 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 +0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.88 +0.01 44 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 4.18 -0.01 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 0.00 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 -0.01 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 -0.01 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 -0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 -0.02 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.11 -0.02 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.02 -0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.96 -0.03 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.91 -0.03 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.02 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 +0.02 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 +0.02 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.02 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 +0.01 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 +0.01 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 4.53 +0.01 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 +0.01 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 0.00 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 -0.01 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.59 -0.01 44 0 6 0
TOTAL PUT 33 10,644 +21
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$ 40.22
29JAN26 21.00 C 0.00 0.00 0.00 19.25 +0.94 105 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 18.30 +0.99 136 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 17.25 +0.94 79 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.25 +0.94 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.25 +0.94 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.48 +1.16 133 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 13.25 +0.93 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 12.25 +0.93 0 0 51 0
29JAN26 29.00 C 0.00 0.00 0.00 11.26 +0.94 55 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.33 +1.00 76 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.31 +0.97 65 0 197 0
29JAN26 32.00 C 8.50 8.50 8.50 8.52 +1.16 82 15 181 -10
29JAN26 33.00 C 0.00 0.00 0.00 7.29 +0.89 46 0 207 0
29JAN26 34.00 C 6.80 6.80 6.35 6.35 +0.99 50 3 316 -1
29JAN26 35.00 C 5.72 5.72 5.72 5.39 +0.95 46 1 524 -1
29JAN26 36.00 C 4.60 4.90 4.22 4.37 +0.71 37 16 589 -4
29JAN26 37.00 C 3.30 4.00 3.30 3.57 +0.50 42 27 1,009 -16
29JAN26 38.00 C 3.08 3.08 2.79 2.94 +0.63 47 12 749 -2
29JAN26 39.00 C 2.07 2.50 2.07 2.21 +0.43 45 67 562 -27
29JAN26 40.00 C 1.59 2.08 1.59 1.68 +0.31 46 79 743 -11
29JAN26 41.00 C 1.59 1.60 1.20 1.25 +0.26 46 150 528 +4
29JAN26 42.00 C 0.80 1.15 0.80 0.90 +0.20 47 87 345 +6
29JAN26 43.00 C 0.82 0.93 0.67 0.64 +0.16 47 56 789 +18
29JAN26 44.00 C 0.59 0.65 0.46 0.43 +0.11 47 214 925 +91
29JAN26 45.00 C 0.45 0.48 0.33 0.28 +0.07 47 113 653 +32
29JAN26 46.00 C 0.28 0.31 0.28 0.18 +0.05 47 11 104 +9
29JAN26 47.00 C 0.18 0.22 0.16 0.11 +0.03 47 79 85 +13
29JAN26 48.00 C 0.12 0.15 0.11 0.07 - 47 10 10 -
26FEB26 21.00 C 0.00 0.00 0.00 19.25 +0.89 0 0 0 0
26FEB26 22.00 C 18.58 18.58 18.58 18.30 +0.94 58 15 60 -15
26FEB26 23.00 C 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.31 +0.94 54 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.31 +0.94 45 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.48 +1.14 76 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.32 +0.93 42 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.34 +0.80 46 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.36 +1.00 45 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.33 +0.93 31 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 9.31 +0.67 0 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 8.52 +0.84 46 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 7.38 +0.40 30 0 750 0
26FEB26 34.00 C 6.88 6.88 6.88 6.78 +1.00 46 1 166 0
26FEB26 35.00 C 6.15 6.18 6.15 5.76 +0.73 40 9 102 -9
26FEB26 36.00 C 5.30 5.31 5.30 5.01 +0.52 41 6 1,085 +4
26FEB26 37.00 C 4.68 4.68 4.68 4.37 +0.55 43 10 371 0
26FEB26 38.00 C 0.00 0.00 0.00 3.70 +0.57 43 0 404 0
26FEB26 39.00 C 3.25 3.33 3.13 3.14 +0.43 43 69 471 -2
26FEB26 40.00 C 2.65 2.83 2.65 2.69 +0.43 45 24 261 +2
26FEB26 41.00 C 2.20 2.38 2.20 2.20 +0.31 44 25 128 +21
26FEB26 42.00 C 1.90 1.97 1.80 1.82 +0.28 44 21 148 +8
26FEB26 43.00 C 1.62 1.62 1.57 1.51 +0.27 45 37 123 +33
26FEB26 44.00 C 1.27 1.27 1.27 1.25 +0.26 46 6 184 +6
26FEB26 45.00 C 1.02 1.02 1.02 1.01 +0.22 46 2 61 +2
26FEB26 46.00 C 0.90 0.90 0.84 0.80 +0.18 46 6 50 +2
26FEB26 47.00 C 0.77 0.80 0.70 0.63 +0.15 46 48 65 +17
26FEB26 48.00 C 0.00 0.00 0.00 0.49 - 45 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 30.28 +0.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.78 +0.94 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.29 +0.93 94 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.79 +0.94 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.29 +0.94 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.80 +0.83 87 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.30 +0.94 75 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.78 +0.85 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.43 +1.06 119 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.81 +0.94 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.30 +1.00 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.96 +1.16 112 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.32 +0.73 67 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.01 +1.05 110 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.45 +1.07 99 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.83 +1.01 62 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.33 +0.61 52 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.81 +0.92 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.34 +0.94 57 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.84 +0.94 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.54 +1.14 89 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 19.30 +0.69 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.36 +0.67 48 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.55 +0.87 73 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.38 +0.93 46 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.31 +0.63 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 14.48 +0.96 52 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.45 +0.53 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.83 +1.20 62 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.90 +0.90 60 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.83 +1.25 52 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 9.95 +0.98 51 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 9.16 +1.02 52 0 138 0
30MAR26 33.00 C 8.13 8.13 8.13 7.84 +0.73 39 2 297 0
30MAR26 34.00 C 0.00 0.00 0.00 7.21 +0.46 43 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 6.46 +0.43 43 0 1,146 0
30MAR26 36.00 C 6.00 6.00 6.00 5.67 +0.58 42 1 277 +1
30MAR26 37.00 C 0.00 0.00 0.00 5.04 +0.58 43 0 112 0
30MAR26 38.00 C 4.60 4.80 4.60 4.73 +0.66 47 30 960 +14
30MAR26 39.00 C 4.25 4.27 4.25 3.97 +0.38 44 7 502 +5
30MAR26 40.00 C 3.39 3.75 3.39 3.50 +0.36 44 37 113 +27
30MAR26 41.00 C 3.25 3.25 3.11 3.05 +0.38 44 2 314 0
30MAR26 42.00 C 0.00 0.00 0.00 2.67 +0.29 45 0 298 0
30MAR26 43.00 C 2.57 2.57 2.53 2.35 +0.31 45 16 37 +16
30MAR26 44.00 C 2.17 2.22 2.17 2.05 +0.30 46 23 67 +15
30MAR26 45.00 C 1.72 1.86 1.72 1.75 +0.26 46 92 1,032 -37
30MAR26 46.00 C 1.53 1.53 1.53 1.50 +0.23 46 3 8 +3
30MAR26 47.00 C 1.49 1.49 1.34 1.27 +0.20 46 8 8 +8
30MAR26 48.00 C 1.20 1.33 1.20 1.08 - 46 6 6 -
29APR26 26.00 C 0.00 0.00 0.00 14.91 +1.09 62 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 13.83 +0.91 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.96 +1.33 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.90 +0.90 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.19 +1.38 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.21 +1.05 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.45 +1.20 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.68 +1.17 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.97 +1.15 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.83 +0.40 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.19 +0.60 42 0 30 0
29APR26 37.00 C 0.00 0.00 0.00 5.66 +0.33 43 0 278 0
29APR26 38.00 C 0.00 0.00 0.00 5.03 +0.53 43 0 490 0
29APR26 39.00 C 0.00 0.00 0.00 4.59 +0.38 44 0 255 0
29APR26 40.00 C 4.36 4.42 4.36 4.11 +0.34 44 17 243 +1
29APR26 41.00 C 3.90 3.90 3.90 3.68 +0.31 44 10 94 +10
29APR26 42.00 C 3.52 3.52 3.29 3.31 +0.32 45 17 246 -1
29APR26 43.00 C 0.00 0.00 0.00 2.96 +0.32 45 0 9 0
29APR26 44.00 C 0.00 0.00 0.00 2.65 +0.32 45 0 34 0
29APR26 45.00 C 2.40 2.50 2.40 2.35 +0.30 46 13 75 +3
29APR26 46.00 C 0.00 0.00 0.00 2.07 +0.28 46 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 1.82 +0.25 45 500 524 +500
29APR26 48.00 C 0.00 0.00 0.00 1.59 - 45 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 27.30 +0.74 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.90 +0.71 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.43 +1.01 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.04 +0.97 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.30 +0.96 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.96 +1.15 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.38 +0.79 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.01 +1.05 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.58 +1.20 76 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.90 +0.77 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.44 +0.72 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.89 +0.70 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 21.34 +0.63 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.19 +0.97 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.54 +0.80 58 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.30 +0.52 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.41 +0.72 0 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 17.60 +0.92 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.99 +1.37 61 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.76 +0.92 50 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 14.91 +0.96 51 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.90 +0.96 47 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 13.05 +0.70 47 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 12.15 +0.87 45 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 11.23 +0.72 43 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.27 +0.61 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 10.02 +0.89 48 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 9.20 +0.66 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.23 +0.49 43 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.52 +0.61 42 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.85 +0.28 42 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.29 +0.29 42 1 41 0
29JUN26 38.00 C 0.00 0.00 0.00 5.80 +0.27 43 0 64 0
29JUN26 39.00 C 5.50 5.50 5.50 5.47 +0.54 44 1 138 0
29JUN26 40.00 C 5.20 5.20 4.99 5.00 +0.49 44 15 795 +7
29JUN26 41.00 C 0.00 0.00 0.00 4.58 +0.45 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.19 +0.41 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.85 +0.42 45 0 219 0
29JUN26 44.00 C 0.00 0.00 0.00 3.52 +0.40 45 0 5 0
29JUN26 45.00 C 3.36 3.36 3.20 3.18 +0.34 45 11 240 -2
29JUN26 46.00 C 0.00 0.00 0.00 2.90 +0.34 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.62 +0.32 45 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 2.36 - 45 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 22.44 +0.72 47 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 22.04 +0.85 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.34 +0.63 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.19 +0.97 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.62 +0.88 52 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.52 +0.74 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.66 +0.91 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.84 +0.92 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.99 +1.04 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.01 +0.97 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.92 +0.79 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.20 +0.93 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.45 +0.82 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.60 +0.77 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 11.73 +0.62 41 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 11.30 +1.02 44 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.51 +0.97 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.66 +0.61 41 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 9.16 +0.66 43 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.56 +0.73 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.83 +0.59 41 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.55 +0.71 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.82 +0.26 41 0 2 0
29SEP26 39.00 C 5.96 6.80 5.96 6.35 +0.39 41 3 77 0
29SEP26 40.00 C 6.29 6.29 6.29 6.07 +0.52 43 2 63 -2
29SEP26 41.00 C 0.00 0.00 0.00 5.67 +0.49 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 5.30 +0.47 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.95 +0.44 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.44 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.33 +0.42 44 20 55 -20
29SEP26 46.00 C 0.00 0.00 0.00 4.02 +0.38 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.74 +0.37 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.48 - 44 10 10 -
30DEC26 22.00 C 0.00 0.00 0.00 18.92 +0.81 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.05 +0.81 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.19 +1.02 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.22 +0.70 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 15.61 +1.09 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.81 +0.94 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.92 +0.76 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.31 +0.93 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.50 +0.79 42 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 11.76 +0.73 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.17 +0.82 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 10.51 +0.69 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.97 +0.73 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.27 +0.67 41 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.81 +0.67 41 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.28 +0.67 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.78 +0.64 41 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.34 +0.57 41 0 2 0
30DEC26 40.00 C 7.16 7.16 7.00 6.84 +0.50 41 3 33 +2
30DEC26 41.00 C 0.00 0.00 0.00 6.51 +0.46 42 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 6.14 +0.43 42 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.41 42 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.47 +0.41 42 0 40 0
30DEC26 45.00 C 5.30 5.30 5.21 5.24 +0.51 43 25 14 +9
30DEC26 46.00 C 0.00 0.00 0.00 4.89 +0.48 42 0 0 0
30DEC26 47.00 C 4.75 4.75 4.75 4.59 +0.45 43 5 5 +5
30DEC26 48.00 C 0.00 0.00 0.00 4.32 - 43 10 10 -
TOTAL CALL 2,109 31,398 +734
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 489 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 63 2 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 759 0
29JAN26 31.00 P 0.04 0.04 0.04 0.01 -0.01 52 20 633 -20
29JAN26 32.00 P 0.04 0.05 0.04 0.02 -0.02 50 17 634 -1
29JAN26 33.00 P 0.08 0.08 0.06 0.03 -0.05 47 46 828 -13
29JAN26 34.00 P 0.11 0.12 0.09 0.07 -0.07 47 27 503 -15
29JAN26 35.00 P 0.15 0.20 0.14 0.13 -0.13 47 82 867 -6
29JAN26 36.00 P 0.38 0.38 0.24 0.25 -0.17 47 1,074 1,690 -441
29JAN26 37.00 P 0.41 0.51 0.39 0.42 -0.27 47 57 1,386 +26
29JAN26 38.00 P 0.86 0.86 0.61 0.68 -0.34 47 188 559 +53
29JAN26 39.00 P 0.97 1.15 0.90 1.03 -0.45 47 176 1,346 +165
29JAN26 40.00 P 1.60 1.60 1.34 1.48 -0.52 48 406 488 +361
29JAN26 41.00 P 2.09 2.09 1.92 2.04 -0.51 48 568 634 +559
29JAN26 42.00 P 2.70 2.70 2.65 2.71 -0.74 49 5 19 +4
29JAN26 43.00 P 0.00 0.00 0.00 3.45 -0.81 50 0 0 0
29JAN26 44.00 P 4.06 4.06 4.06 4.28 -0.85 52 1 1 +1
29JAN26 45.00 P 0.00 0.00 0.00 5.12 -0.94 52 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 5.92 -1.07 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.85 -1.15 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.81 - 46 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 227 0
26FEB26 28.00 P 0.06 0.06 0.06 0.02 -0.01 46 21 592 +21
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 495 0
26FEB26 30.00 P 0.12 0.12 0.11 0.07 -0.03 46 9 756 +1
26FEB26 31.00 P 0.17 0.17 0.16 0.11 -0.06 45 2 475 -1
26FEB26 32.00 P 0.00 0.00 0.00 0.18 -0.08 45 0 575 0
26FEB26 33.00 P 0.30 0.34 0.27 0.28 -0.12 45 51 824 +38
26FEB26 34.00 P 0.43 0.43 0.40 0.43 -0.14 46 28 293 -10
26FEB26 35.00 P 0.64 0.64 0.57 0.60 -0.18 45 35 230 -19
26FEB26 36.00 P 0.87 0.87 0.77 0.82 -0.23 45 31 340 +8
26FEB26 37.00 P 1.04 1.09 1.04 1.09 -0.30 44 2 67 +2
26FEB26 38.00 P 1.52 1.52 1.42 1.44 -0.33 45 93 233 +84
26FEB26 39.00 P 1.80 1.80 1.80 1.87 -0.41 45 23 39 +2
26FEB26 40.00 P 2.28 2.53 2.22 2.37 -0.45 45 68 212 +44
26FEB26 41.00 P 2.92 2.92 2.92 2.93 -0.52 46 15 73 +15
26FEB26 42.00 P 3.55 3.59 3.33 3.56 -0.57 46 32 30 +15
26FEB26 43.00 P 0.00 0.00 0.00 4.23 -0.63 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.88 -0.75 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.74 -0.81 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.51 -0.90 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.32 -0.96 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.19 - 47 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 48 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 65 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 337 0
30MAR26 28.00 P 0.21 0.21 0.21 0.11 -0.04 45 11 472 -11
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.07 45 0 461 0
30MAR26 30.00 P 0.00 0.00 0.00 0.24 -0.09 45 0 2,307 0
30MAR26 31.00 P 0.00 0.00 0.00 0.35 -0.12 45 0 627 0
30MAR26 32.00 P 0.51 0.52 0.49 0.49 -0.15 45 37 519 +12
30MAR26 33.00 P 0.68 0.68 0.68 0.67 -0.14 45 2 203 -2
30MAR26 34.00 P 0.00 0.00 0.00 0.88 -0.18 46 0 471 0
30MAR26 35.00 P 1.15 1.15 1.05 1.10 -0.23 45 2 241 0
30MAR26 36.00 P 1.46 1.46 1.36 1.39 -0.27 45 17 117 +8
30MAR26 37.00 P 1.69 1.69 1.69 1.75 -0.30 45 5 120 +5
30MAR26 38.00 P 2.15 2.20 2.08 2.16 -0.36 45 21 759 +21
30MAR26 39.00 P 2.54 2.54 2.48 2.61 -0.36 45 29 62 +24
30MAR26 40.00 P 3.07 3.07 3.06 3.13 -0.40 45 7 42 +6
30MAR26 41.00 P 3.48 3.81 3.48 3.69 -0.45 46 18 18 +18
30MAR26 42.00 P 4.36 4.36 4.16 4.32 -0.53 46 33 108 +33
30MAR26 43.00 P 4.95 4.98 4.95 4.95 -0.47 46 30 30 +20
30MAR26 44.00 P 0.00 0.00 0.00 5.53 -0.85 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.21 -0.94 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.20 -0.76 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.02 -0.58 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.86 - 50 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 5 0
29APR26 29.00 P 0.41 0.41 0.41 0.33 -0.09 45 2 17 0
29APR26 30.00 P 0.49 0.49 0.49 0.45 -0.12 45 5 63 -5
29APR26 31.00 P 0.61 0.61 0.61 0.61 -0.14 45 5 13 -5
29APR26 32.00 P 0.73 0.73 0.73 0.75 -0.17 44 3 41 +3
29APR26 33.00 P 0.00 0.00 0.00 1.01 -0.14 45 0 36 0
29APR26 34.00 P 1.18 1.18 1.18 1.20 -0.22 44 5 97 +5
29APR26 35.00 P 1.50 1.50 1.43 1.51 -0.24 45 8 263 -2
29APR26 36.00 P 1.71 1.71 1.71 1.83 -0.28 44 5 200 +5
29APR26 37.00 P 0.00 0.00 0.00 2.22 -0.30 44 0 254 0
29APR26 38.00 P 2.56 2.56 2.55 2.60 -0.40 44 2 503 +2
29APR26 39.00 P 3.19 3.19 3.02 3.12 -0.38 45 2 231 0
29APR26 40.00 P 0.00 0.00 0.00 3.65 -0.38 45 0 8 0
29APR26 41.00 P 4.12 4.12 4.12 4.22 -0.42 45 15 15 +15
29APR26 42.00 P 4.67 4.75 4.67 4.84 -0.50 46 28 36 +15
29APR26 43.00 P 5.48 5.48 5.48 5.44 -0.58 45 15 15 +15
29APR26 44.00 P 0.00 0.00 0.00 6.13 -0.50 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.90 -0.71 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.69 -0.70 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.08 -1.12 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.17 - 47 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 17.00 P 0.08 0.08 0.08 0.01 0.00 48 15 85 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.05 44 0 1,312 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 91 0
29JUN26 27.00 P 0.54 0.54 0.54 0.43 -0.07 44 1 251 0
29JUN26 28.00 P 0.62 0.62 0.62 0.55 -0.11 44 1 87 0
29JUN26 29.00 P 0.00 0.00 0.00 0.72 -0.12 44 0 174 0
29JUN26 30.00 P 0.77 0.77 0.77 0.91 -0.12 44 3 2,352 +3
29JUN26 31.00 P 1.15 1.15 1.15 1.13 -0.14 45 1 70 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.38 -0.12 44 0 173 0
29JUN26 33.00 P 1.68 1.68 1.60 1.61 -0.20 44 16 134 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.91 -0.23 43 0 53 0
29JUN26 35.00 P 0.00 0.00 0.00 2.23 -0.29 43 0 33 0
29JUN26 36.00 P 2.67 2.67 2.67 2.63 -0.33 43 7 35 +5
29JUN26 37.00 P 0.00 0.00 0.00 3.05 -0.37 43 0 42 0
29JUN26 38.00 P 0.00 0.00 0.00 3.51 -0.41 43 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.01 -0.44 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.54 -0.49 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 -0.50 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.73 -0.53 44 0 0 0
29JUN26 43.00 P 6.20 6.20 6.20 6.37 -0.56 44 15 15 +15
29JUN26 44.00 P 0.00 0.00 0.00 7.05 -0.52 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.56 -0.71 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.60 -0.37 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.05 -0.82 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.99 - 45 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 -0.06 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.06 43 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.10 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 -0.09 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.23 -0.13 44 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.47 -0.13 44 0 951 0
29SEP26 31.00 P 0.00 0.00 0.00 1.72 -0.12 43 0 1,350 0
29SEP26 32.00 P 2.00 2.00 2.00 1.99 -0.21 43 1 79 -1
29SEP26 33.00 P 0.00 0.00 0.00 2.33 -0.20 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 2.69 -0.22 43 0 15 0
29SEP26 35.00 P 3.15 3.15 2.96 3.07 -0.27 43 12 1,539 +2
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.33 43 10 28 0
29SEP26 37.00 P 0.00 0.00 0.00 3.94 -0.36 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 -0.39 43 10 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.95 -0.42 43 0 8 0
29SEP26 40.00 P 5.75 5.75 5.75 5.50 -0.45 43 10 10 +4
29SEP26 41.00 P 0.00 0.00 0.00 6.08 -0.49 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.70 -0.49 43 0 15 0
29SEP26 43.00 P 7.12 7.12 7.12 7.34 -0.51 44 7 7 +7
29SEP26 44.00 P 7.78 7.78 7.78 8.00 -0.63 44 6 6 +6
29SEP26 45.00 P 0.00 0.00 0.00 8.68 -0.63 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.38 -0.67 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 -0.72 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.94 - 45 0 0 -
30DEC26 22.00 P 0.49 0.49 0.49 0.36 -0.03 42 1 10 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.05 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.05 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.06 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 -0.08 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.09 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.36 -0.10 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.13 42 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 -0.14 42 0 40 0
30DEC26 31.00 P 2.18 2.18 2.12 2.15 -0.13 42 2 42 -2
30DEC26 32.00 P 0.00 0.00 0.00 2.48 -0.18 42 0 5 0
30DEC26 33.00 P 2.90 2.90 2.90 2.83 -0.21 42 1 7 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.21 -0.22 42 0 3 0
30DEC26 35.00 P 3.42 3.52 3.42 3.61 -0.26 41 2 23 +2
30DEC26 36.00 P 3.98 4.10 3.92 4.06 -0.28 42 16 18 +16
30DEC26 37.00 P 0.00 0.00 0.00 4.53 -0.30 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.03 -0.33 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 -0.36 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.12 -0.37 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.71 -0.39 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.32 -0.42 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.96 -0.46 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.62 -0.45 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 -0.52 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.94 -0.58 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.64 -0.59 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.41 - 43 0 0 -
TOTAL PUT 3,523 47,038 +1,145
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$ 11.94
29JAN26 8.25 C 0.00 0.00 0.00 3.72 +0.05 91 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.47 +0.05 85 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 +0.05 78 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.97 +0.05 72 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.72 +0.06 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.50 +0.09 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.23 +0.05 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.99 +0.06 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.05 +0.03 42 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.65 +0.02 38 0 195 0
29JAN26 12.00 C 0.43 0.43 0.32 0.36 +0.02 38 94 148 +89
29JAN26 12.50 C 0.22 0.25 0.20 0.17 0.00 37 62 222 +47
29JAN26 13.00 C 0.00 0.00 0.00 0.08 0.00 38 0 176 0
29JAN26 13.50 C 0.04 0.04 0.04 0.03 0.00 38 6 165 -6
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.73 +0.05 50 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.53 +0.10 64 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.27 +0.06 57 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.04 +0.05 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.78 +0.07 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.55 +0.08 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.30 +0.04 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.09 +0.06 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.63 +0.05 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.22 +0.02 38 0 15 0
26FEB26 11.50 C 0.88 0.88 0.88 0.85 +0.01 35 2 178 -2
26FEB26 12.00 C 0.00 0.00 0.00 0.62 +0.02 38 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.41 0.00 37 0 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 0.00 37 0 38 0
26FEB26 14.00 C 0.13 0.13 0.13 0.10 0.00 38 2 145 0
26FEB26 14.50 C 0.08 0.08 0.08 0.06 0.00 38 20 40 +16
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 45 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.78 +0.03 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.54 +0.11 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.32 +0.03 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 +0.01 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.82 +0.02 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.63 +0.03 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.41 +0.04 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.18 0.00 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.80 +0.02 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.01 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 +0.01 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 0.00 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.51 0.00 40 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 67 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 43 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 40 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 51 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 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.59 +0.03 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.35 -0.04 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.13 +0.02 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.92 +0.10 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.71 +0.11 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.47 0.00 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.33 +0.03 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 -0.04 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 +0.01 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 +0.02 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.67 0.00 40 0 55 0
29APR26 13.50 C 0.00 0.00 0.00 0.53 -0.01 40 0 11 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 18 0
29APR26 14.50 C 0.00 0.00 0.00 0.31 -0.01 40 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 +0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.04 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 -0.02 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 -0.03 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 -0.02 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.82 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.65 +0.01 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.47 +0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.12 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 0.00 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.01 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.04 -0.01 40 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.02 40 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.02 40 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.01 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.01 40 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 0.09 -0.01 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 40 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 3.96 +0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.74 +0.03 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 +0.03 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.14 +0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 +0.01 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 +0.02 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.61 +0.01 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 0.00 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 0.00 43 0 36 0
29SEP26 12.50 C 1.41 1.41 1.34 1.29 +0.01 43 24 31 +24
29SEP26 13.00 C 1.23 1.23 1.23 1.10 0.00 42 10 20 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.95 0.00 42 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 0.00 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 0.00 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 0.17 -0.01 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 0.09 -0.01 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 4.05 +0.05 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.05 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.04 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.03 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.10 +0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 +0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.77 +0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 +0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 0.00 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 0.00 44 0 0 0
30DEC26 12.00 C 1.78 1.78 1.78 1.74 0.00 43 15 30 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.56 0.00 43 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 0.00 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 0.00 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 0.00 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.01 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
TOTAL CALL 235 4,224 +193
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 167 0
29JAN26 11.00 P 0.09 0.09 0.09 0.07 -0.01 38 15 277 +4
29JAN26 11.50 P 0.15 0.18 0.15 0.19 -0.02 38 17 248 +15
29JAN26 12.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 396 0
29JAN26 12.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 1.14 -0.04 41 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.60 -0.03 44 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.06 -0.03 0 0 148 0
29JAN26 14.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.06 -0.06 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.08 -0.04 77 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.58 -0.04 95 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.06 -0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.06 -0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.56 -0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 0.00 38 0 2 0
26FEB26 10.50 P 0.11 0.11 0.11 0.12 -0.01 37 15 73 +15
26FEB26 11.00 P 0.20 0.20 0.20 0.23 -0.02 37 3 118 +3
26FEB26 11.50 P 0.35 0.35 0.35 0.39 -0.03 36 3 112 +3
26FEB26 12.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 112 0
26FEB26 12.50 P 0.00 0.00 0.00 0.92 -0.04 36 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.28 -0.06 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.71 -0.04 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.14 -0.03 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.57 -0.06 33 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.10 -0.02 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.08 -0.04 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.57 -0.05 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 173 0
30MAR26 10.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 47 0
30MAR26 11.00 P 0.43 0.43 0.43 0.43 -0.01 40 15 94 +15
30MAR26 11.50 P 0.60 0.61 0.59 0.62 -0.05 39 75 118 +75
30MAR26 12.00 P 0.81 0.86 0.81 0.85 -0.06 39 65 96 +57
30MAR26 12.50 P 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.50 -0.02 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.86 -0.05 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.25 -0.06 39 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.71 -0.03 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.12 -0.06 38 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 -0.07 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.11 -0.04 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.60 -0.04 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 -0.05 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 -0.04 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.06 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.07 -0.06 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.58 -0.05 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.06 -0.13 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.08 -0.01 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.06 -0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.06 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.08 -0.01 81 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
29APR26 11.00 P 0.53 0.53 0.53 0.57 -0.01 40 20 20 +20
29APR26 11.50 P 0.76 0.76 0.76 0.76 -0.04 39 18 19 +18
29APR26 12.00 P 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.29 -0.05 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.61 -0.06 39 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.40 -0.05 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.71 -0.12 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 -0.13 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 +0.02 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.13 -0.02 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 -0.02 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.09 -0.03 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 -0.02 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 -0.03 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.59 -0.06 39 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 -0.02 39 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 -0.03 38 0 22 0
29JUN26 11.50 P 1.21 1.21 1.21 1.27 -0.04 38 10 125 +3
29JUN26 12.00 P 0.00 0.00 0.00 1.56 -0.04 38 0 39 0
29JUN26 12.50 P 1.81 1.81 1.81 1.88 -0.04 37 15 30 +15
29JUN26 13.00 P 2.15 2.15 2.15 2.22 -0.05 37 25 35 -1
29JUN26 13.50 P 0.00 0.00 0.00 2.59 -0.06 36 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.00 -0.02 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.40 -0.02 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.82 -0.04 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.24 -0.04 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.70 -0.04 31 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 -0.02 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 -0.06 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.47 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.98 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.43 -0.06 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.41 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.39 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.33 0.00 0 0 0 0
29SEP26 8.25 P 0.31 0.31 0.31 0.34 -0.01 42 5 15 +5
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 -0.05 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.05 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 -0.05 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.01 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 -0.02 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 -0.02 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 -0.02 40 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.89 -0.03 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 -0.03 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 -0.03 39 0 21 0
29SEP26 13.50 P 2.81 2.81 2.81 2.90 -0.02 39 15 18 +15
29SEP26 14.00 P 0.00 0.00 0.00 3.26 -0.03 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.64 -0.03 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.04 -0.03 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.46 -0.06 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.90 -0.03 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.33 +0.02 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 -0.03 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.21 -0.06 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.66 -0.05 31 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.09 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.58 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.51 -0.05 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.45 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.41 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.33 0.00 0 0 0 0
30DEC26 8.25 P 0.45 0.45 0.45 0.49 -0.03 42 5 5 +5
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.02 42 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.02 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 -0.03 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 -0.02 41 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.02 41 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.03 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 -0.03 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.03 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.45 -0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.78 -0.03 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 -0.04 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.85 -0.04 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 -0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.05 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.03 -0.07 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 -0.07 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.87 -0.07 36 0 0 0
TOTAL PUT 321 4,705 +267
ALL CONTRACTS TOTAL 921,465 16,770,856 +304,404
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED